date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,32.43,32.44,32.29,32.33,11600.0,24.332,24.3395,24.2269,24.2569,11600.0
2005-01-03 10:00:00,32.33,32.33,32.18,32.18,27600.0,24.2569,24.2569,24.1444,24.1444,27600.0
2005-01-03 10:30:00,32.13,32.14,31.98,32.05,15800.0,24.1069,24.1144,23.9943,24.0469,15800.0
2005-01-03 11:00:00,32.02,32.02,31.87,31.91,15600.0,24.0243,24.0243,23.9118,23.9418,15600.0
2005-01-03 11:30:00,31.91,32.03,31.91,32.01,13200.0,23.9418,24.0318,23.9418,24.0168,13200.0
2005-01-03 12:00:00,32.01,32.01,31.87,31.9,13400.0,24.0168,24.0168,23.9118,23.9343,13400.0
2005-01-03 12:30:00,31.9,31.96,31.9,31.93,12400.0,23.9343,23.9793,23.9343,23.9568,12400.0
2005-01-03 13:00:00,31.93,31.93,31.73,31.73,33200.0,23.9568,23.9568,23.8068,23.8068,33200.0
2005-01-03 13:30:00,31.74,31.75,31.69,31.72,11200.0,23.8143,23.8218,23.7767,23.7993,11200.0
2005-01-03 14:00:00,31.72,31.83,31.7,31.8,17200.0,23.7993,23.8818,23.7843,23.8593,17200.0
2005-01-03 14:30:00,31.8,31.81,31.68,31.68,25600.0,23.8593,23.8668,23.7692,23.7692,25600.0
2005-01-03 15:00:00,31.68,31.73,31.63,31.63,20000.0,23.7692,23.8068,23.7317,23.7317,20000.0
2005-01-03 15:30:00,31.61,31.67,31.55,31.64,37600.0,23.7167,23.7617,23.6717,23.7392,37600.0
2005-01-04 09:30:00,31.75,31.76,31.63,31.68,32000.0,23.8218,23.8293,23.7317,23.7692,32000.0
2005-01-04 10:00:00,31.65,31.66,31.5,31.5,11800.0,23.7467,23.7542,23.6342,23.6342,11800.0
2005-01-04 10:30:00,31.5,31.53,31.44,31.48,25600.0,23.6342,23.6567,23.5892,23.6192,25600.0
2005-01-04 11:00:00,31.48,31.5,31.35,31.38,11000.0,23.6192,23.6342,23.5217,23.5442,11000.0
2005-01-04 11:30:00,31.38,31.38,31.29,31.31,13400.0,23.5442,23.5442,23.4766,23.4916,13400.0
2005-01-04 12:00:00,31.29,31.29,31.2,31.28,22000.0,23.4766,23.4766,23.4091,23.4691,22000.0
2005-01-04 12:30:00,31.28,31.35,31.27,31.33,23400.0,23.4691,23.5217,23.4616,23.5066,23400.0
2005-01-04 13:00:00,31.33,31.33,31.26,31.27,16000.0,23.5066,23.5066,23.4541,23.4616,16000.0
2005-01-04 13:30:00,31.27,31.3,31.25,31.26,18200.0,23.4616,23.4841,23.4466,23.4541,18200.0
2005-01-04 14:00:00,31.25,31.25,30.98,31.03,58000.0,23.4466,23.4466,23.244,23.2816,58000.0
2005-01-04 14:30:00,31.03,31.05,30.95,31.01,12800.0,23.2816,23.2966,23.2215,23.2666,12800.0
2005-01-04 15:00:00,31.01,31.03,31.0,31.01,73200.0,23.2666,23.2816,23.259,23.2666,73200.0
2005-01-04 15:30:00,31.01,31.04,30.92,30.98,93600.0,23.2666,23.2891,23.199,23.244,93600.0
2005-01-05 09:30:00,31.0,31.0,30.75,30.93,18200.0,23.259,23.259,23.0715,23.2065,18200.0
2005-01-05 10:00:00,30.9,30.96,30.85,30.86,20400.0,23.184,23.229,23.1465,23.154,20400.0
2005-01-05 10:30:00,30.85,30.87,30.73,30.73,26600.0,23.1465,23.1615,23.0565,23.0565,26600.0
2005-01-05 11:00:00,30.71,30.77,30.58,30.67,53800.0,23.0415,23.0865,22.9439,23.0115,53800.0
2005-01-05 11:30:00,30.66,30.8,30.66,30.75,45400.0,23.0039,23.109,23.0039,23.0715,45400.0
2005-01-05 12:00:00,30.75,30.77,30.73,30.77,13800.0,23.0715,23.0865,23.0565,23.0865,13800.0
2005-01-05 12:30:00,30.77,30.77,30.68,30.72,11200.0,23.0865,23.0865,23.019,23.049,11200.0
2005-01-05 13:00:00,30.72,30.84,30.72,30.81,10600.0,23.049,23.139,23.049,23.1165,10600.0
2005-01-05 13:30:00,30.8,30.95,30.8,30.88,18200.0,23.109,23.2215,23.109,23.169,18200.0
2005-01-05 14:00:00,30.86,30.88,30.81,30.81,16200.0,23.154,23.169,23.1165,23.1165,16200.0
2005-01-05 14:30:00,30.8,30.85,30.78,30.85,26000.0,23.109,23.1465,23.094,23.1465,26000.0
2005-01-05 15:00:00,30.85,30.93,30.76,30.9,53400.0,23.1465,23.2065,23.079,23.184,53400.0
2005-01-05 15:30:00,30.89,30.89,30.8,30.82,110400.0,23.1765,23.1765,23.109,23.124,110400.0
2005-01-06 09:30:00,31.05,31.34,31.04,31.2,50200.0,23.2966,23.5141,23.2891,23.4091,50200.0
2005-01-06 10:00:00,31.18,31.3,31.13,31.3,119000.0,23.3941,23.4841,23.3566,23.4841,119000.0
2005-01-06 10:30:00,31.29,31.41,31.28,31.41,32200.0,23.4766,23.5667,23.4691,23.5667,32200.0
2005-01-06 11:00:00,31.41,31.64,31.38,31.63,50400.0,23.5667,23.7392,23.5442,23.7317,50400.0
2005-01-06 11:30:00,31.65,31.8,31.53,31.55,48000.0,23.7467,23.8593,23.6567,23.6717,48000.0
2005-01-06 12:00:00,31.55,31.64,31.53,31.64,42400.0,23.6717,23.7392,23.6567,23.7392,42400.0
2005-01-06 12:30:00,31.64,31.68,31.57,31.57,43600.0,23.7392,23.7692,23.6867,23.6867,43600.0
2005-01-06 13:00:00,31.55,31.58,31.54,31.58,29000.0,23.6717,23.6942,23.6642,23.6942,29000.0
2005-01-06 13:30:00,31.58,31.58,31.49,31.49,168600.0,23.6942,23.6942,23.6267,23.6267,168600.0
2005-01-06 14:00:00,31.5,31.51,31.4,31.43,131800.0,23.6342,23.6417,23.5592,23.5817,131800.0
2005-01-06 14:30:00,31.42,31.42,31.35,31.36,302800.0,23.5742,23.5742,23.5217,23.5292,302800.0
2005-01-06 15:00:00,31.36,31.45,31.36,31.37,142800.0,23.5292,23.5967,23.5292,23.5367,142800.0
2005-01-06 15:30:00,31.38,31.43,31.38,31.4,54800.0,23.5442,23.5817,23.5442,23.5592,54800.0
2005-01-07 09:30:00,31.38,31.53,31.3,31.3,23800.0,23.5442,23.6567,23.4841,23.4841,23800.0
2005-01-07 10:00:00,31.33,31.46,31.29,31.34,33000.0,23.5066,23.6042,23.4766,23.5141,33000.0
2005-01-07 10:30:00,31.34,31.43,31.3,31.41,34000.0,23.5141,23.5817,23.4841,23.5667,34000.0
2005-01-07 11:00:00,31.41,31.52,31.37,31.52,18400.0,23.5667,23.6492,23.5367,23.6492,18400.0
2005-01-07 11:30:00,31.54,31.63,31.54,31.57,22200.0,23.6642,23.7317,23.6642,23.6867,22200.0
2005-01-07 12:00:00,31.55,31.55,31.45,31.49,42800.0,23.6717,23.6717,23.5967,23.6267,42800.0
2005-01-07 12:30:00,31.5,31.59,31.5,31.58,18600.0,23.6342,23.7017,23.6342,23.6942,18600.0
2005-01-07 13:00:00,31.58,31.61,31.52,31.54,16000.0,23.6942,23.7167,23.6492,23.6642,16000.0
2005-01-07 13:30:00,31.54,31.6,31.54,31.58,14400.0,23.6642,23.7092,23.6642,23.6942,14400.0
2005-01-07 14:00:00,31.58,31.66,31.52,31.53,22800.0,23.6942,23.7542,23.6492,23.6567,22800.0
2005-01-07 14:30:00,31.52,31.53,31.48,31.53,16200.0,23.6492,23.6567,23.6192,23.6567,16200.0
2005-01-07 15:00:00,31.53,31.53,31.46,31.47,21000.0,23.6567,23.6567,23.6042,23.6117,21000.0
2005-01-07 15:30:00,31.49,31.5,31.4,31.4,38000.0,23.6267,23.6342,23.5592,23.5592,38000.0
2005-01-10 09:30:00,31.4,31.64,31.4,31.6,21200.0,23.5592,23.7392,23.5592,23.7092,21200.0
2005-01-10 10:00:00,31.6,31.9,31.6,31.85,30000.0,23.7092,23.9343,23.7092,23.8968,30000.0
2005-01-10 10:30:00,31.83,31.9,31.8,31.86,19400.0,23.8818,23.9343,23.8593,23.9043,19400.0
2005-01-10 11:00:00,31.86,31.93,31.8,31.88,27400.0,23.9043,23.9568,23.8593,23.9193,27400.0
2005-01-10 11:30:00,31.89,31.93,31.85,31.92,11400.0,23.9268,23.9568,23.8968,23.9493,11400.0
2005-01-10 12:00:00,31.92,31.94,31.86,31.94,18000.0,23.9493,23.9643,23.9043,23.9643,18000.0
2005-01-10 12:30:00,31.94,32.0,31.9,31.92,16400.0,23.9643,24.0093,23.9343,23.9493,16400.0
2005-01-10 13:00:00,31.91,31.95,31.88,31.91,16400.0,23.9418,23.9718,23.9193,23.9418,16400.0
2005-01-10 13:30:00,31.91,31.91,31.76,31.76,10000.0,23.9418,23.9418,23.8293,23.8293,10000.0
2005-01-10 14:00:00,31.77,31.81,31.63,31.64,23800.0,23.8368,23.8668,23.7317,23.7392,23800.0
2005-01-10 14:30:00,31.65,31.67,31.57,31.65,17200.0,23.7467,23.7617,23.6867,23.7467,17200.0
2005-01-10 15:00:00,31.66,31.7,31.64,31.66,28200.0,23.7542,23.7843,23.7392,23.7542,28200.0
2005-01-10 15:30:00,31.66,31.7,31.48,31.55,61400.0,23.7542,23.7843,23.6192,23.6717,61400.0
2005-01-11 09:30:00,31.43,31.59,31.42,31.5,17800.0,23.5817,23.7017,23.5742,23.6342,17800.0
2005-01-11 10:00:00,31.5,31.5,31.33,31.49,22800.0,23.6342,23.6342,23.5066,23.6267,22800.0
2005-01-11 10:30:00,31.47,31.5,31.41,31.5,10800.0,23.6117,23.6342,23.5667,23.6342,10800.0
2005-01-11 11:00:00,31.5,31.57,31.45,31.55,148000.0,23.6342,23.6867,23.5967,23.6717,148000.0
2005-01-11 11:30:00,31.54,31.6,31.54,31.58,10600.0,23.6642,23.7092,23.6642,23.6942,10600.0
2005-01-11 12:00:00,31.56,31.57,31.48,31.49,92000.0,23.6792,23.6867,23.6192,23.6267,92000.0
2005-01-11 12:30:00,31.48,31.5,31.48,31.49,14400.0,23.6192,23.6342,23.6192,23.6267,14400.0
2005-01-11 13:00:00,31.49,31.49,31.43,31.48,15800.0,23.6267,23.6267,23.5817,23.6192,15800.0
2005-01-11 13:30:00,31.48,31.49,31.46,31.48,9200.0,23.6192,23.6267,23.6042,23.6192,9200.0
2005-01-11 14:00:00,31.48,31.54,31.45,31.45,22000.0,23.6192,23.6642,23.5967,23.5967,22000.0
2005-01-11 14:30:00,31.44,31.46,31.41,31.42,10000.0,23.5892,23.6042,23.5667,23.5742,10000.0
2005-01-11 15:00:00,31.42,31.44,31.41,31.41,23200.0,23.5742,23.5892,23.5667,23.5667,23200.0
2005-01-11 15:30:00,31.41,31.41,31.33,31.33,37800.0,23.5667,23.5667,23.5066,23.5066,37800.0
2005-01-12 09:30:00,31.33,31.5,31.3,31.43,13600.0,23.5066,23.6342,23.4841,23.5817,13600.0
2005-01-12 10:00:00,31.35,31.42,31.34,31.36,9400.0,23.5217,23.5742,23.5141,23.5292,9400.0
2005-01-12 10:30:00,31.37,31.39,31.33,31.36,26400.0,23.5367,23.5517,23.5066,23.5292,26400.0
2005-01-12 11:00:00,31.34,31.36,31.34,31.35,9800.0,23.5141,23.5292,23.5141,23.5217,9800.0
2005-01-12 11:30:00,31.37,31.5,31.37,31.42,14800.0,23.5367,23.6342,23.5367,23.5742,14800.0
2005-01-12 12:00:00,31.43,31.48,31.43,31.45,6800.0,23.5817,23.6192,23.5817,23.5967,6800.0
2005-01-12 12:30:00,31.45,31.46,31.4,31.41,11000.0,23.5967,23.6042,23.5592,23.5667,11000.0
2005-01-12 13:00:00,31.41,31.47,31.4,31.45,21600.0,23.5667,23.6117,23.5592,23.5967,21600.0
2005-01-12 13:30:00,31.44,31.44,31.4,31.42,11000.0,23.5892,23.5892,23.5592,23.5742,11000.0
2005-01-12 14:00:00,31.42,31.49,31.4,31.45,19000.0,23.5742,23.6267,23.5592,23.5967,19000.0
2005-01-12 14:30:00,31.45,31.45,31.42,31.42,11200.0,23.5967,23.5967,23.5742,23.5742,11200.0
2005-01-12 15:00:00,31.4,31.4,31.35,31.35,48400.0,23.5592,23.5592,23.5217,23.5217,48400.0
2005-01-12 15:30:00,31.36,31.46,31.34,31.42,52400.0,23.5292,23.6042,23.5141,23.5742,52400.0
2005-01-13 09:30:00,31.35,31.4,31.25,31.4,15800.0,23.5217,23.5592,23.4466,23.5592,15800.0
2005-01-13 10:00:00,31.43,31.43,31.39,31.39,5200.0,23.5817,23.5817,23.5517,23.5517,5200.0
2005-01-13 10:30:00,31.4,31.48,31.35,31.35,5200.0,23.5592,23.6192,23.5217,23.5217,5200.0
2005-01-13 11:00:00,31.35,31.45,31.35,31.45,7200.0,23.5217,23.5967,23.5217,23.5967,7200.0
2005-01-13 11:30:00,31.45,31.45,31.33,31.33,7600.0,23.5967,23.5967,23.5066,23.5066,7600.0
2005-01-13 12:00:00,31.33,31.35,31.31,31.35,5000.0,23.5066,23.5217,23.4916,23.5217,5000.0
2005-01-13 12:30:00,31.33,31.36,31.29,31.29,9000.0,23.5066,23.5292,23.4766,23.4766,9000.0
2005-01-13 13:00:00,31.3,31.32,31.29,31.3,28800.0,23.4841,23.4991,23.4766,23.4841,28800.0
2005-01-13 13:30:00,31.3,31.36,31.3,31.35,24200.0,23.4841,23.5292,23.4841,23.5217,24200.0
2005-01-13 14:00:00,31.35,31.35,31.3,31.3,11600.0,23.5217,23.5217,23.4841,23.4841,11600.0
2005-01-13 14:30:00,31.31,31.34,31.3,31.3,41600.0,23.4916,23.5141,23.4841,23.4841,41600.0
2005-01-13 15:00:00,31.31,31.33,31.25,31.25,60600.0,23.4916,23.5066,23.4466,23.4466,60600.0
2005-01-13 15:30:00,31.25,31.29,31.25,31.28,39200.0,23.4466,23.4766,23.4466,23.4691,39200.0
2005-01-14 09:30:00,31.25,31.34,31.25,31.27,14800.0,23.4466,23.5141,23.4466,23.4616,14800.0
2005-01-14 10:00:00,31.25,31.39,31.2,31.39,12800.0,23.4466,23.5517,23.4091,23.5517,12800.0
2005-01-14 10:30:00,31.38,31.53,31.35,31.36,12200.0,23.5442,23.6567,23.5217,23.5292,12200.0
2005-01-14 11:00:00,31.36,31.39,31.32,31.32,4200.0,23.5292,23.5517,23.4991,23.4991,4200.0
2005-01-14 11:30:00,31.33,31.37,31.28,31.37,12600.0,23.5066,23.5367,23.4691,23.5367,12600.0
2005-01-14 12:00:00,31.37,31.5,31.37,31.48,8400.0,23.5367,23.6342,23.5367,23.6192,8400.0
2005-01-14 12:30:00,31.5,31.55,31.48,31.48,3000.0,23.6342,23.6717,23.6192,23.6192,3000.0
2005-01-14 13:00:00,31.49,31.49,31.39,31.39,4600.0,23.6267,23.6267,23.5517,23.5517,4600.0
2005-01-14 13:30:00,31.4,31.4,31.34,31.34,5400.0,23.5592,23.5592,23.5141,23.5141,5400.0
2005-01-14 14:00:00,31.34,31.35,31.27,31.27,9200.0,23.5141,23.5217,23.4616,23.4616,9200.0
2005-01-14 14:30:00,31.28,31.3,31.25,31.29,23200.0,23.4691,23.4841,23.4466,23.4766,23200.0
2005-01-14 15:00:00,31.29,31.3,31.25,31.28,17400.0,23.4766,23.4841,23.4466,23.4691,17400.0
2005-01-14 15:30:00,31.28,31.34,31.28,31.34,9400.0,23.4691,23.5141,23.4691,23.5141,9400.0
2005-01-18 09:30:00,31.28,31.29,31.18,31.2,37400.0,23.4691,23.4766,23.3941,23.4091,37400.0
2005-01-18 10:00:00,31.19,31.25,31.18,31.25,30000.0,23.4016,23.4466,23.3941,23.4466,30000.0
2005-01-18 10:30:00,31.25,31.4,31.23,31.4,12600.0,23.4466,23.5592,23.4316,23.5592,12600.0
2005-01-18 11:00:00,31.4,31.43,31.4,31.4,10400.0,23.5592,23.5817,23.5592,23.5592,10400.0
2005-01-18 11:30:00,31.41,31.43,31.41,31.43,26600.0,23.5667,23.5817,23.5667,23.5817,26600.0
2005-01-18 12:00:00,31.43,31.47,31.41,31.45,14800.0,23.5817,23.6117,23.5667,23.5967,14800.0
2005-01-18 12:30:00,31.47,31.47,31.39,31.39,7400.0,23.6117,23.6117,23.5517,23.5517,7400.0
2005-01-18 13:00:00,31.39,31.39,31.3,31.35,11400.0,23.5517,23.5517,23.4841,23.5217,11400.0
2005-01-18 13:30:00,31.38,31.53,31.38,31.49,13200.0,23.5442,23.6567,23.5442,23.6267,13200.0
2005-01-18 14:00:00,31.48,31.5,31.45,31.5,22200.0,23.6192,23.6342,23.5967,23.6342,22200.0
2005-01-18 14:30:00,31.5,31.5,31.39,31.42,17000.0,23.6342,23.6342,23.5517,23.5742,17000.0
2005-01-18 15:00:00,31.42,31.48,31.42,31.43,7400.0,23.5742,23.6192,23.5742,23.5817,7400.0
2005-01-18 15:30:00,31.41,31.5,31.4,31.5,15400.0,23.5667,23.6342,23.5592,23.6342,15400.0
2005-01-19 09:30:00,31.38,31.45,31.38,31.4,17200.0,23.5442,23.5967,23.5442,23.5592,17200.0
2005-01-19 10:00:00,31.42,31.45,31.41,31.45,6200.0,23.5742,23.5967,23.5667,23.5967,6200.0
2005-01-19 10:30:00,31.45,31.48,31.41,31.46,12400.0,23.5967,23.6192,23.5667,23.6042,12400.0
2005-01-19 11:00:00,31.44,31.49,31.44,31.48,13200.0,23.5892,23.6267,23.5892,23.6192,13200.0
2005-01-19 11:30:00,31.48,31.53,31.45,31.5,11800.0,23.6192,23.6567,23.5967,23.6342,11800.0
2005-01-19 12:00:00,31.5,31.5,31.47,31.48,11000.0,23.6342,23.6342,23.6117,23.6192,11000.0
2005-01-19 12:30:00,31.5,31.53,31.5,31.52,13600.0,23.6342,23.6567,23.6342,23.6492,13600.0
2005-01-19 13:00:00,31.52,31.55,31.49,31.55,10800.0,23.6492,23.6717,23.6267,23.6717,10800.0
2005-01-19 13:30:00,31.55,31.55,31.45,31.46,12200.0,23.6717,23.6717,23.5967,23.6042,12200.0
2005-01-19 14:00:00,31.46,31.47,31.43,31.45,13000.0,23.6042,23.6117,23.5817,23.5967,13000.0
2005-01-19 14:30:00,31.47,31.48,31.43,31.45,14200.0,23.6117,23.6192,23.5817,23.5967,14200.0
2005-01-19 15:00:00,31.47,31.47,31.35,31.36,18200.0,23.6117,23.6117,23.5217,23.5292,18200.0
2005-01-19 15:30:00,31.36,31.36,31.26,31.3,22200.0,23.5292,23.5292,23.4541,23.4841,22200.0
2005-01-20 09:30:00,31.3,31.3,31.18,31.24,22800.0,23.4841,23.4841,23.3941,23.4391,22800.0
2005-01-20 10:00:00,31.2,31.25,31.14,31.17,23600.0,23.4091,23.4466,23.3641,23.3866,23600.0
2005-01-20 10:30:00,31.17,31.18,31.11,31.17,27800.0,23.3866,23.3941,23.3416,23.3866,27800.0
2005-01-20 11:00:00,31.16,31.2,31.11,31.14,13600.0,23.3791,23.4091,23.3416,23.3641,13600.0
2005-01-20 11:30:00,31.15,31.16,31.05,31.05,13200.0,23.3716,23.3791,23.2966,23.2966,13200.0
2005-01-20 12:00:00,31.04,31.08,31.02,31.02,8800.0,23.2891,23.3191,23.2741,23.2741,8800.0
2005-01-20 12:30:00,31.02,31.11,31.0,31.08,11600.0,23.2741,23.3416,23.259,23.3191,11600.0
2005-01-20 13:00:00,31.08,31.09,31.0,31.09,32400.0,23.3191,23.3266,23.259,23.3266,32400.0
2005-01-20 13:30:00,31.06,31.1,31.05,31.09,6400.0,23.3041,23.3341,23.2966,23.3266,6400.0
2005-01-20 14:00:00,31.08,31.21,31.07,31.13,16200.0,23.3191,23.4166,23.3116,23.3566,16200.0
2005-01-20 14:30:00,31.15,31.17,31.08,31.13,14800.0,23.3716,23.3866,23.3191,23.3566,14800.0
2005-01-20 15:00:00,31.11,31.25,31.1,31.16,52400.0,23.3416,23.4466,23.3341,23.3791,52400.0
2005-01-20 15:30:00,31.16,31.18,31.08,31.14,38800.0,23.3791,23.3941,23.3191,23.3641,38800.0
2005-01-21 09:30:00,31.13,31.17,31.06,31.08,16800.0,23.3566,23.3866,23.3041,23.3191,16800.0
2005-01-21 10:00:00,31.09,31.11,31.0,31.11,16200.0,23.3266,23.3416,23.259,23.3416,16200.0
2005-01-21 10:30:00,31.11,31.11,31.06,31.08,9400.0,23.3416,23.3416,23.3041,23.3191,9400.0
2005-01-21 11:00:00,31.08,31.13,31.07,31.11,8000.0,23.3191,23.3566,23.3116,23.3416,8000.0
2005-01-21 11:30:00,31.1,31.11,31.07,31.09,5800.0,23.3341,23.3416,23.3116,23.3266,5800.0
2005-01-21 12:00:00,31.07,31.1,31.07,31.09,4600.0,23.3116,23.3341,23.3116,23.3266,4600.0
2005-01-21 12:30:00,31.08,31.08,31.05,31.06,6600.0,23.3191,23.3191,23.2966,23.3041,6600.0
2005-01-21 13:00:00,31.06,31.06,30.96,30.97,16200.0,23.3041,23.3041,23.229,23.2365,16200.0
2005-01-21 13:30:00,30.97,30.99,30.84,30.86,10600.0,23.2365,23.2515,23.139,23.154,10600.0
2005-01-21 14:00:00,30.86,30.98,30.86,30.98,9200.0,23.154,23.244,23.154,23.244,9200.0
2005-01-21 14:30:00,30.99,31.02,30.93,31.02,12400.0,23.2515,23.2741,23.2065,23.2741,12400.0
2005-01-21 15:00:00,31.02,31.05,30.93,31.02,71400.0,23.2741,23.2966,23.2065,23.2741,71400.0
2005-01-21 15:30:00,31.02,31.02,30.94,30.99,69600.0,23.2741,23.2741,23.214,23.2515,69600.0
2005-01-24 09:30:00,31.0,31.0,30.73,30.78,41400.0,23.259,23.259,23.0565,23.094,41400.0
2005-01-24 10:00:00,30.78,30.92,30.75,30.89,47400.0,23.094,23.199,23.0715,23.1765,47400.0
2005-01-24 10:30:00,30.86,31.01,30.86,30.91,42400.0,23.154,23.2666,23.154,23.1915,42400.0
2005-01-24 11:00:00,30.91,30.96,30.89,30.95,17600.0,23.1915,23.229,23.1765,23.2215,17600.0
2005-01-24 11:30:00,30.93,30.95,30.89,30.91,4600.0,23.2065,23.2215,23.1765,23.1915,4600.0
2005-01-24 12:00:00,30.9,30.91,30.86,30.88,15400.0,23.184,23.1915,23.154,23.169,15400.0
2005-01-24 12:30:00,30.86,30.86,30.85,30.85,10800.0,23.154,23.154,23.1465,23.1465,10800.0
2005-01-24 13:00:00,30.85,30.88,30.84,30.86,4600.0,23.1465,23.169,23.139,23.154,4600.0
2005-01-24 13:30:00,30.85,30.88,30.83,30.83,20200.0,23.1465,23.169,23.1315,23.1315,20200.0
2005-01-24 14:00:00,30.82,30.85,30.8,30.81,26200.0,23.124,23.1465,23.109,23.1165,26200.0
2005-01-24 14:30:00,30.81,30.81,30.7,30.73,40200.0,23.1165,23.1165,23.034,23.0565,40200.0
2005-01-24 15:00:00,30.7,30.73,30.68,30.69,9600.0,23.034,23.0565,23.019,23.0265,9600.0
2005-01-24 15:30:00,30.7,30.7,30.56,30.65,20400.0,23.034,23.034,22.9289,22.9964,20400.0
2005-01-25 09:30:00,30.7,30.95,30.7,30.84,18400.0,23.034,23.2215,23.034,23.139,18400.0
2005-01-25 10:00:00,30.85,30.97,30.81,30.97,6800.0,23.1465,23.2365,23.1165,23.2365,6800.0
2005-01-25 10:30:00,30.97,31.0,30.91,30.91,8600.0,23.2365,23.259,23.1915,23.1915,8600.0
2005-01-25 11:00:00,30.9,30.91,30.86,30.89,9000.0,23.184,23.1915,23.154,23.1765,9000.0
2005-01-25 11:30:00,30.88,30.88,30.78,30.78,3800.0,23.169,23.169,23.094,23.094,3800.0
2005-01-25 12:00:00,30.77,30.78,30.72,30.74,6200.0,23.0865,23.094,23.049,23.064,6200.0
2005-01-25 12:30:00,30.74,30.75,30.67,30.67,8200.0,23.064,23.0715,23.0115,23.0115,8200.0
2005-01-25 13:00:00,30.67,30.82,30.67,30.82,10400.0,23.0115,23.124,23.0115,23.124,10400.0
2005-01-25 13:30:00,30.81,30.83,30.8,30.8,5400.0,23.1165,23.1315,23.109,23.109,5400.0
2005-01-25 14:00:00,30.8,30.8,30.78,30.78,3000.0,23.109,23.109,23.094,23.094,3000.0
2005-01-25 14:30:00,30.78,30.78,30.71,30.73,8800.0,23.094,23.094,23.0415,23.0565,8800.0
2005-01-25 15:00:00,30.73,30.75,30.66,30.68,11600.0,23.0565,23.0715,23.0039,23.019,11600.0
2005-01-25 15:30:00,30.7,30.73,30.67,30.72,18200.0,23.034,23.0565,23.0115,23.049,18200.0
2005-01-26 09:30:00,30.72,30.88,30.71,30.85,8400.0,23.049,23.169,23.0415,23.1465,8400.0
2005-01-26 10:00:00,30.85,30.91,30.81,30.9,9200.0,23.1465,23.1915,23.1165,23.184,9200.0
2005-01-26 10:30:00,30.88,30.91,30.84,30.86,14400.0,23.169,23.1915,23.139,23.154,14400.0
2005-01-26 11:00:00,30.86,30.89,30.8,30.8,6400.0,23.154,23.1765,23.109,23.109,6400.0
2005-01-26 11:30:00,30.79,30.79,30.7,30.75,8200.0,23.1015,23.1015,23.034,23.0715,8200.0
2005-01-26 12:00:00,30.75,30.77,30.73,30.75,3200.0,23.0715,23.0865,23.0565,23.0715,3200.0
2005-01-26 12:30:00,30.74,30.74,30.68,30.69,8200.0,23.064,23.064,23.019,23.0265,8200.0
2005-01-26 13:00:00,30.7,30.71,30.68,30.7,9400.0,23.034,23.0415,23.019,23.034,9400.0
2005-01-26 13:30:00,30.7,30.83,30.67,30.83,8400.0,23.034,23.1315,23.0115,23.1315,8400.0
2005-01-26 14:00:00,30.83,30.86,30.77,30.82,13800.0,23.1315,23.154,23.0865,23.124,13800.0
2005-01-26 14:30:00,30.81,30.81,30.75,30.77,8200.0,23.1165,23.1165,23.0715,23.0865,8200.0
2005-01-26 15:00:00,30.78,30.83,30.76,30.82,16200.0,23.094,23.1315,23.079,23.124,16200.0
2005-01-26 15:30:00,30.82,30.83,30.81,30.83,24200.0,23.124,23.1315,23.1165,23.1315,24200.0
2005-01-27 09:30:00,30.75,30.83,30.75,30.81,207200.0,23.0715,23.1315,23.0715,23.1165,207200.0
2005-01-27 10:00:00,30.81,30.9,30.81,30.9,14000.0,23.1165,23.184,23.1165,23.184,14000.0
2005-01-27 10:30:00,30.89,30.98,30.86,30.98,14000.0,23.1765,23.244,23.154,23.244,14000.0
2005-01-27 11:00:00,31.0,31.07,30.99,31.03,46600.0,23.259,23.3116,23.2515,23.2816,46600.0
2005-01-27 11:30:00,31.03,31.1,31.0,31.1,9400.0,23.2816,23.3341,23.259,23.3341,9400.0
2005-01-27 12:00:00,31.06,31.18,31.06,31.18,17000.0,23.3041,23.3941,23.3041,23.3941,17000.0
2005-01-27 12:30:00,31.18,31.26,31.18,31.25,111600.0,23.3941,23.4541,23.3941,23.4466,111600.0
2005-01-27 13:00:00,31.25,31.25,31.18,31.21,21000.0,23.4466,23.4466,23.3941,23.4166,21000.0
2005-01-27 13:30:00,31.21,31.25,31.17,31.2,11200.0,23.4166,23.4466,23.3866,23.4091,11200.0
2005-01-27 14:00:00,31.22,31.36,31.22,31.32,20400.0,23.4241,23.5292,23.4241,23.4991,20400.0
2005-01-27 14:30:00,31.33,31.43,31.33,31.4,23400.0,23.5066,23.5817,23.5066,23.5592,23400.0
2005-01-27 15:00:00,31.4,31.41,31.38,31.38,38200.0,23.5592,23.5667,23.5442,23.5442,38200.0
2005-01-27 15:30:00,31.38,31.41,31.35,31.38,186200.0,23.5442,23.5667,23.5217,23.5442,186200.0
2005-01-28 09:30:00,31.28,31.28,31.21,31.24,10800.0,23.4691,23.4691,23.4166,23.4391,10800.0
2005-01-28 10:00:00,31.24,31.35,31.22,31.35,9200.0,23.4391,23.5217,23.4241,23.5217,9200.0
2005-01-28 10:30:00,31.35,31.35,31.25,31.27,12200.0,23.5217,23.5217,23.4466,23.4616,12200.0
2005-01-28 11:00:00,31.27,31.28,31.06,31.06,12800.0,23.4616,23.4691,23.3041,23.3041,12800.0
2005-01-28 11:30:00,31.04,31.04,30.97,30.97,6600.0,23.2891,23.2891,23.2365,23.2365,6600.0
2005-01-28 12:00:00,30.98,31.02,30.98,31.02,16800.0,23.244,23.2741,23.244,23.2741,16800.0
2005-01-28 12:30:00,31.02,31.03,30.97,31.02,11400.0,23.2741,23.2816,23.2365,23.2741,11400.0
2005-01-28 13:00:00,31.02,31.04,31.0,31.0,9600.0,23.2741,23.2891,23.259,23.259,9600.0
2005-01-28 13:30:00,31.01,31.01,30.95,31.0,11400.0,23.2666,23.2666,23.2215,23.259,11400.0
2005-01-28 14:00:00,31.0,31.02,30.97,31.0,12200.0,23.259,23.2741,23.2365,23.259,12200.0
2005-01-28 14:30:00,30.99,31.03,30.95,31.01,13200.0,23.2515,23.2816,23.2215,23.2666,13200.0
2005-01-28 15:00:00,31.0,31.02,31.0,31.01,15600.0,23.259,23.2741,23.259,23.2666,15600.0
2005-01-28 15:30:00,31.02,31.18,30.99,31.09,17400.0,23.2741,23.3941,23.2515,23.3266,17400.0
2005-01-31 09:30:00,31.15,31.25,31.11,31.21,16200.0,23.3716,23.4466,23.3416,23.4166,16200.0
2005-01-31 10:00:00,31.22,31.3,31.22,31.29,16800.0,23.4241,23.4841,23.4241,23.4766,16800.0
2005-01-31 10:30:00,31.29,31.32,31.29,31.3,5400.0,23.4766,23.4991,23.4766,23.4841,5400.0
2005-01-31 11:00:00,31.29,31.43,31.25,31.43,10200.0,23.4766,23.5817,23.4466,23.5817,10200.0
2005-01-31 11:30:00,31.41,31.41,31.37,31.38,7800.0,23.5667,23.5667,23.5367,23.5442,7800.0
2005-01-31 12:00:00,31.38,31.42,31.25,31.4,29800.0,23.5442,23.5742,23.4466,23.5592,29800.0
2005-01-31 12:30:00,31.4,31.42,31.34,31.35,4200.0,23.5592,23.5742,23.5141,23.5217,4200.0
2005-01-31 13:00:00,31.33,31.35,31.3,31.32,6000.0,23.5066,23.5217,23.4841,23.4991,6000.0
2005-01-31 13:30:00,31.33,31.35,31.3,31.32,7000.0,23.5066,23.5217,23.4841,23.4991,7000.0
2005-01-31 14:00:00,31.32,31.43,31.32,31.43,20800.0,23.4991,23.5817,23.4991,23.5817,20800.0
2005-01-31 14:30:00,31.42,31.52,31.41,31.51,12200.0,23.5742,23.6492,23.5667,23.6417,12200.0
2005-01-31 15:00:00,31.5,31.53,31.45,31.49,25000.0,23.6342,23.6567,23.5967,23.6267,25000.0
2005-01-31 15:30:00,31.5,31.55,31.48,31.53,21800.0,23.6342,23.6717,23.6192,23.6567,21800.0
2005-02-01 09:30:00,31.41,31.45,31.35,31.42,14000.0,23.5667,23.5967,23.5217,23.5742,14000.0
2005-02-01 10:00:00,31.45,31.55,31.45,31.5,9800.0,23.5967,23.6717,23.5967,23.6342,9800.0
2005-02-01 10:30:00,31.53,31.65,31.52,31.61,21000.0,23.6567,23.7467,23.6492,23.7167,21000.0
2005-02-01 11:00:00,31.61,31.65,31.59,31.63,8600.0,23.7167,23.7467,23.7017,23.7317,8600.0
2005-02-01 11:30:00,31.63,31.71,31.63,31.68,9000.0,23.7317,23.7918,23.7317,23.7692,9000.0
2005-02-01 12:00:00,31.68,31.75,31.68,31.75,15000.0,23.7692,23.8218,23.7692,23.8218,15000.0
2005-02-01 12:30:00,31.75,31.75,31.64,31.67,20000.0,23.8218,23.8218,23.7392,23.7617,20000.0
2005-02-01 13:00:00,31.66,31.66,31.58,31.59,26400.0,23.7542,23.7542,23.6942,23.7017,26400.0
2005-02-01 13:30:00,31.59,31.6,31.54,31.6,24200.0,23.7017,23.7092,23.6642,23.7092,24200.0
2005-02-01 14:00:00,31.6,31.61,31.56,31.59,16000.0,23.7092,23.7167,23.6792,23.7017,16000.0
2005-02-01 14:30:00,31.59,31.65,31.58,31.6,22400.0,23.7017,23.7467,23.6942,23.7092,22400.0
2005-02-01 15:00:00,31.59,31.6,31.55,31.58,28000.0,23.7017,23.7092,23.6717,23.6942,28000.0
2005-02-01 15:30:00,31.58,31.62,31.57,31.61,60000.0,23.6942,23.7242,23.6867,23.7167,60000.0
2005-02-02 09:30:00,31.55,31.59,31.55,31.58,6400.0,23.6717,23.7017,23.6717,23.6942,6400.0
2005-02-02 10:00:00,31.58,31.61,31.54,31.61,9600.0,23.6942,23.7167,23.6642,23.7167,9600.0
2005-02-02 10:30:00,31.6,31.71,31.6,31.71,10000.0,23.7092,23.7918,23.7092,23.7918,10000.0
2005-02-02 11:00:00,31.72,31.9,31.72,31.9,24200.0,23.7993,23.9343,23.7993,23.9343,24200.0
2005-02-02 11:30:00,31.89,31.95,31.88,31.92,16600.0,23.9268,23.9718,23.9193,23.9493,16600.0
2005-02-02 12:00:00,31.93,31.97,31.86,31.86,12800.0,23.9568,23.9868,23.9043,23.9043,12800.0
2005-02-02 12:30:00,31.82,31.89,31.8,31.81,10800.0,23.8743,23.9268,23.8593,23.8668,10800.0
2005-02-02 13:00:00,31.8,31.86,31.79,31.84,12400.0,23.8593,23.9043,23.8518,23.8893,12400.0
2005-02-02 13:30:00,31.86,31.86,31.76,31.83,18200.0,23.9043,23.9043,23.8293,23.8818,18200.0
2005-02-02 14:00:00,31.83,31.92,31.82,31.85,33400.0,23.8818,23.9493,23.8743,23.8968,33400.0
2005-02-02 14:30:00,31.85,32.02,31.85,32.02,35200.0,23.8968,24.0243,23.8968,24.0243,35200.0
2005-02-02 15:00:00,32.02,32.08,31.98,32.04,45800.0,24.0243,24.0694,23.9943,24.0394,45800.0
2005-02-02 15:30:00,32.04,32.1,32.03,32.09,53600.0,24.0394,24.0844,24.0318,24.0769,53600.0
2005-02-03 09:30:00,32.02,32.05,31.76,32.0,50400.0,24.0243,24.0469,23.8293,24.0093,50400.0
2005-02-03 10:00:00,32.0,32.2,31.97,32.1,39200.0,24.0093,24.1594,23.9868,24.0844,39200.0
2005-02-03 10:30:00,32.06,32.1,32.02,32.1,25800.0,24.0544,24.0844,24.0243,24.0844,25800.0
2005-02-03 11:00:00,32.08,32.8,32.07,32.53,62600.0,24.0694,24.6096,24.0619,24.407,62600.0
2005-02-03 11:30:00,32.54,32.92,32.54,32.92,44200.0,24.4145,24.6996,24.4145,24.6996,44200.0
2005-02-03 12:00:00,32.96,33.2,32.92,33.16,45000.0,24.7296,24.9097,24.6996,24.8797,45000.0
2005-02-03 12:30:00,33.16,33.37,33.13,33.37,41000.0,24.8797,25.0372,24.8572,25.0372,41000.0
2005-02-03 13:00:00,33.37,33.41,33.15,33.15,46200.0,25.0372,25.0673,24.8722,24.8722,46200.0
2005-02-03 13:30:00,33.15,33.6,33.13,33.58,34200.0,24.8722,25.2098,24.8572,25.1948,34200.0
2005-02-03 14:00:00,33.58,33.7,33.31,33.42,59800.0,25.1948,25.2848,24.9922,25.0748,59800.0
2005-02-03 14:30:00,33.42,33.48,33.27,33.31,64800.0,25.0748,25.1198,24.9622,24.9922,64800.0
2005-02-03 15:00:00,33.31,33.6,33.31,33.47,74200.0,24.9922,25.2098,24.9922,25.1123,74200.0
2005-02-03 15:30:00,33.47,33.58,33.44,33.55,105400.0,25.1123,25.1948,25.0898,25.1723,105400.0
2005-02-04 09:30:00,33.56,33.56,33.32,33.42,121200.0,25.1798,25.1798,24.9997,25.0748,121200.0
2005-02-04 10:00:00,33.46,33.65,33.46,33.65,80600.0,25.1048,25.2473,25.1048,25.2473,80600.0
2005-02-04 10:30:00,33.65,33.65,33.5,33.55,40200.0,25.2473,25.2473,25.1348,25.1723,40200.0
2005-02-04 11:00:00,33.55,33.56,33.49,33.49,27600.0,25.1723,25.1798,25.1273,25.1273,27600.0
2005-02-04 11:30:00,33.49,33.53,33.45,33.52,31400.0,25.1273,25.1573,25.0973,25.1498,31400.0
2005-02-04 12:00:00,33.53,33.57,33.45,33.46,30200.0,25.1573,25.1873,25.0973,25.1048,30200.0
2005-02-04 12:30:00,33.46,33.52,33.43,33.48,28200.0,25.1048,25.1498,25.0823,25.1198,28200.0
2005-02-04 13:00:00,33.49,33.49,33.45,33.47,41400.0,25.1273,25.1273,25.0973,25.1123,41400.0
2005-02-04 13:30:00,33.47,33.6,33.46,33.51,62600.0,25.1123,25.2098,25.1048,25.1423,62600.0
2005-02-04 14:00:00,33.51,33.52,33.5,33.51,126800.0,25.1423,25.1498,25.1348,25.1423,126800.0
2005-02-04 14:30:00,33.51,33.62,33.5,33.56,52800.0,25.1423,25.2248,25.1348,25.1798,52800.0
2005-02-04 15:00:00,33.57,33.57,33.48,33.5,62000.0,25.1873,25.1873,25.1198,25.1348,62000.0
2005-02-04 15:30:00,33.5,33.51,33.45,33.51,81800.0,25.1348,25.1423,25.0973,25.1423,81800.0
2005-02-07 09:30:00,33.4,33.4,33.24,33.3,52800.0,25.0597,25.0597,24.9397,24.9847,52800.0
2005-02-07 10:00:00,33.33,33.37,33.24,33.29,26200.0,25.0072,25.0372,24.9397,24.9772,26200.0
2005-02-07 10:30:00,33.26,33.26,33.18,33.19,32800.0,24.9547,24.9547,24.8947,24.9022,32800.0
2005-02-07 11:00:00,33.19,33.23,33.17,33.21,25200.0,24.9022,24.9322,24.8872,24.9172,25200.0
2005-02-07 11:30:00,33.21,33.31,33.2,33.26,17600.0,24.9172,24.9922,24.9097,24.9547,17600.0
2005-02-07 12:00:00,33.26,33.27,33.08,33.08,155200.0,24.9547,24.9622,24.8197,24.8197,155200.0
2005-02-07 12:30:00,33.1,33.25,33.1,33.2,70200.0,24.8347,24.9472,24.8347,24.9097,70200.0
2005-02-07 13:00:00,33.2,33.21,33.18,33.19,24200.0,24.9097,24.9172,24.8947,24.9022,24200.0
2005-02-07 13:30:00,33.18,33.2,33.18,33.18,33800.0,24.8947,24.9097,24.8947,24.8947,33800.0
2005-02-07 14:00:00,33.16,33.18,33.15,33.15,60800.0,24.8797,24.8947,24.8722,24.8722,60800.0
2005-02-07 14:30:00,33.15,33.23,33.09,33.23,63000.0,24.8722,24.9322,24.8272,24.9322,63000.0
2005-02-07 15:00:00,33.21,33.25,33.2,33.25,46000.0,24.9172,24.9472,24.9097,24.9472,46000.0
2005-02-07 15:30:00,33.27,33.31,33.16,33.31,103800.0,24.9622,24.9922,24.8797,24.9922,103800.0
2005-02-08 09:30:00,33.31,33.46,33.27,33.46,17000.0,24.9922,25.1048,24.9622,25.1048,17000.0
2005-02-08 10:00:00,33.46,33.59,33.46,33.47,20200.0,25.1048,25.2023,25.1048,25.1123,20200.0
2005-02-08 10:30:00,33.45,33.62,33.44,33.58,124000.0,25.0973,25.2248,25.0898,25.1948,124000.0
2005-02-08 11:00:00,33.6,33.79,33.6,33.77,31000.0,25.2098,25.3524,25.2098,25.3374,31000.0
2005-02-08 11:30:00,33.8,33.92,33.75,33.76,93200.0,25.3599,25.4499,25.3224,25.3299,93200.0
2005-02-08 12:00:00,33.75,33.76,33.57,33.63,56200.0,25.3224,25.3299,25.1873,25.2323,56200.0
2005-02-08 12:30:00,33.63,33.68,33.55,33.63,87200.0,25.2323,25.2698,25.1723,25.2323,87200.0
2005-02-08 13:00:00,33.63,33.71,33.63,33.69,81400.0,25.2323,25.2923,25.2323,25.2773,81400.0
2005-02-08 13:30:00,33.69,33.71,33.54,33.54,19000.0,25.2773,25.2923,25.1648,25.1648,19000.0
2005-02-08 14:00:00,33.53,33.62,33.51,33.57,50600.0,25.1573,25.2248,25.1423,25.1873,50600.0
2005-02-08 14:30:00,33.55,33.55,33.49,33.5,129600.0,25.1723,25.1723,25.1273,25.1348,129600.0
2005-02-08 15:00:00,33.5,33.59,33.5,33.58,23000.0,25.1348,25.2023,25.1348,25.1948,23000.0
2005-02-08 15:30:00,33.58,33.8,33.57,33.8,76200.0,25.1948,25.3599,25.1873,25.3599,76200.0
2005-02-09 09:30:00,33.77,33.98,33.68,33.88,15600.0,25.3374,25.4949,25.2698,25.4199,15600.0
2005-02-09 10:00:00,33.84,33.85,33.75,33.79,47600.0,25.3899,25.3974,25.3224,25.3524,47600.0
2005-02-09 10:30:00,33.76,33.82,33.75,33.82,61800.0,25.3299,25.3749,25.3224,25.3749,61800.0
2005-02-09 11:00:00,33.82,34.04,33.81,34.0,26600.0,25.3749,25.5399,25.3674,25.5099,26600.0
2005-02-09 11:30:00,34.0,34.02,33.76,33.85,19200.0,25.5099,25.5249,25.3299,25.3974,19200.0
2005-02-09 12:00:00,33.85,33.86,33.79,33.84,9800.0,25.3974,25.4049,25.3524,25.3899,9800.0
2005-02-09 12:30:00,33.84,33.88,33.84,33.88,11600.0,25.3899,25.4199,25.3899,25.4199,11600.0
2005-02-09 13:00:00,33.88,33.95,33.88,33.93,16400.0,25.4199,25.4724,25.4199,25.4574,16400.0
2005-02-09 13:30:00,33.93,33.98,33.9,33.9,19400.0,25.4574,25.4949,25.4349,25.4349,19400.0
2005-02-09 14:00:00,33.9,33.94,33.83,33.87,35000.0,25.4349,25.4649,25.3824,25.4124,35000.0
2005-02-09 14:30:00,33.88,33.93,33.83,33.86,27200.0,25.4199,25.4574,25.3824,25.4049,27200.0
2005-02-09 15:00:00,33.86,33.88,33.76,33.87,51200.0,25.4049,25.4199,25.3299,25.4124,51200.0
2005-02-09 15:30:00,33.87,33.87,33.75,33.75,74400.0,25.4124,25.4124,25.3224,25.3224,74400.0
2005-02-10 09:30:00,33.76,33.88,33.75,33.85,23000.0,25.3299,25.4199,25.3224,25.3974,23000.0
2005-02-10 10:00:00,33.85,33.95,33.84,33.91,71600.0,25.3974,25.4724,25.3899,25.4424,71600.0
2005-02-10 10:30:00,33.91,33.97,33.9,33.95,37800.0,25.4424,25.4874,25.4349,25.4724,37800.0
2005-02-10 11:00:00,33.94,34.08,33.91,34.08,35600.0,25.4649,25.5699,25.4424,25.5699,35600.0
2005-02-10 11:30:00,34.07,34.1,34.04,34.1,14400.0,25.5624,25.585,25.5399,25.585,14400.0
2005-02-10 12:00:00,34.1,34.1,34.01,34.1,10800.0,25.585,25.585,25.5174,25.585,10800.0
2005-02-10 12:30:00,34.13,34.13,34.09,34.1,7400.0,25.6075,25.6075,25.5775,25.585,7400.0
2005-02-10 13:00:00,34.11,34.11,34.0,34.1,18400.0,25.5925,25.5925,25.5099,25.585,18400.0
2005-02-10 13:30:00,34.12,34.12,34.09,34.1,13600.0,25.6,25.6,25.5775,25.585,13600.0
2005-02-10 14:00:00,34.13,34.18,34.1,34.13,40800.0,25.6075,25.645,25.585,25.6075,40800.0
2005-02-10 14:30:00,34.1,34.13,34.03,34.09,31600.0,25.585,25.6075,25.5324,25.5775,31600.0
2005-02-10 15:00:00,34.09,34.13,34.08,34.13,29200.0,25.5775,25.6075,25.5699,25.6075,29200.0
2005-02-10 15:30:00,34.13,34.28,34.13,34.28,123400.0,25.6075,25.72,25.6075,25.72,123400.0
2005-02-11 09:30:00,34.28,34.28,34.06,34.08,30600.0,25.72,25.72,25.5549,25.5699,30600.0
2005-02-11 10:00:00,34.08,34.16,34.02,34.16,100600.0,25.5699,25.63,25.5249,25.63,100600.0
2005-02-11 10:30:00,34.16,34.17,34.1,34.15,12200.0,25.63,25.6375,25.585,25.6225,12200.0
2005-02-11 11:00:00,34.15,34.45,34.13,34.45,64000.0,25.6225,25.8476,25.6075,25.8476,64000.0
2005-02-11 11:30:00,34.48,34.49,34.38,34.4,28400.0,25.8701,25.8776,25.795,25.81,28400.0
2005-02-11 12:00:00,34.4,34.41,34.38,34.4,19000.0,25.81,25.8175,25.795,25.81,19000.0
2005-02-11 12:30:00,34.39,34.43,34.37,34.37,45400.0,25.8025,25.8325,25.7875,25.7875,45400.0
2005-02-11 13:00:00,34.34,34.45,34.31,34.35,58200.0,25.765,25.8476,25.7425,25.7725,58200.0
2005-02-11 13:30:00,34.35,34.35,34.25,34.27,86600.0,25.7725,25.7725,25.6975,25.7125,86600.0
2005-02-11 14:00:00,34.29,34.29,34.24,34.26,19000.0,25.7275,25.7275,25.69,25.705,19000.0
2005-02-11 14:30:00,34.26,34.32,34.21,34.27,22800.0,25.705,25.75,25.6675,25.7125,22800.0
2005-02-11 15:00:00,34.27,34.34,34.23,34.33,76600.0,25.7125,25.765,25.6825,25.7575,76600.0
2005-02-11 15:30:00,34.33,34.45,34.25,34.28,74400.0,25.7575,25.8476,25.6975,25.72,74400.0
2005-02-14 09:30:00,34.32,34.32,34.07,34.16,9400.0,25.75,25.75,25.5624,25.63,9400.0
2005-02-14 10:00:00,34.16,34.22,34.13,34.22,12800.0,25.63,25.675,25.6075,25.675,12800.0
2005-02-14 10:30:00,34.22,34.24,34.22,34.23,5200.0,25.675,25.69,25.675,25.6825,5200.0
2005-02-14 11:00:00,34.22,34.3,34.22,34.28,5200.0,25.675,25.735,25.675,25.72,5200.0
2005-02-14 11:30:00,34.27,34.27,34.25,34.25,8400.0,25.7125,25.7125,25.6975,25.6975,8400.0
2005-02-14 12:00:00,34.25,34.26,34.24,34.24,6600.0,25.6975,25.705,25.69,25.69,6600.0
2005-02-14 12:30:00,34.24,34.35,34.24,34.33,11000.0,25.69,25.7725,25.69,25.7575,11000.0
2005-02-14 13:00:00,34.33,34.33,34.3,34.31,25400.0,25.7575,25.7575,25.735,25.7425,25400.0
2005-02-14 13:30:00,34.31,34.34,34.29,34.29,9000.0,25.7425,25.765,25.7275,25.7275,9000.0
2005-02-14 14:00:00,34.29,34.35,34.29,34.33,28600.0,25.7275,25.7725,25.7275,25.7575,28600.0
2005-02-14 14:30:00,34.33,34.34,34.29,34.3,12400.0,25.7575,25.765,25.7275,25.735,12400.0
2005-02-14 15:00:00,34.3,34.3,34.23,34.24,22800.0,25.735,25.735,25.6825,25.69,22800.0
2005-02-14 15:30:00,34.24,34.33,34.23,34.32,57000.0,25.69,25.7575,25.6825,25.75,57000.0
2005-02-15 09:30:00,34.3,34.3,34.25,34.28,19600.0,25.735,25.735,25.6975,25.72,19600.0
2005-02-15 10:00:00,34.26,34.3,34.25,34.27,13400.0,25.705,25.735,25.6975,25.7125,13400.0
2005-02-15 10:30:00,34.27,34.36,34.27,34.34,26400.0,25.7125,25.78,25.7125,25.765,26400.0
2005-02-15 11:00:00,34.35,34.35,34.33,34.34,8800.0,25.7725,25.7725,25.7575,25.765,8800.0
2005-02-15 11:30:00,34.34,34.36,34.33,34.35,13200.0,25.765,25.78,25.7575,25.7725,13200.0
2005-02-15 12:00:00,34.35,34.4,34.35,34.4,13200.0,25.7725,25.81,25.7725,25.81,13200.0
2005-02-15 12:30:00,34.41,34.45,34.41,34.45,8600.0,25.8175,25.8476,25.8175,25.8476,8600.0
2005-02-15 13:00:00,34.45,34.45,34.41,34.41,19800.0,25.8476,25.8476,25.8175,25.8175,19800.0
2005-02-15 13:30:00,34.41,34.41,34.3,34.41,20600.0,25.8175,25.8175,25.735,25.8175,20600.0
2005-02-15 14:00:00,34.38,34.42,34.35,34.37,32800.0,25.795,25.825,25.7725,25.7875,32800.0
2005-02-15 14:30:00,34.39,34.4,34.15,34.16,30400.0,25.8025,25.81,25.6225,25.63,30400.0
2005-02-15 15:00:00,34.17,34.21,34.1,34.1,38600.0,25.6375,25.6675,25.585,25.585,38600.0
2005-02-15 15:30:00,34.1,34.18,34.08,34.18,56600.0,25.585,25.645,25.5699,25.645,56600.0
2005-02-16 09:30:00,34.07,34.07,33.92,33.97,8800.0,25.6485,25.6485,25.5356,25.5732,8800.0
2005-02-16 10:00:00,33.97,34.12,33.94,34.12,9800.0,25.5732,25.6861,25.5506,25.6861,9800.0
2005-02-16 10:30:00,34.15,34.17,34.08,34.12,10400.0,25.7087,25.7238,25.656,25.6861,10400.0
2005-02-16 11:00:00,34.12,34.12,34.08,34.12,9200.0,25.6861,25.6861,25.656,25.6861,9200.0
2005-02-16 11:30:00,34.1,34.1,34.09,34.1,4600.0,25.6711,25.6711,25.6635,25.6711,4600.0
2005-02-16 12:00:00,34.09,34.09,34.06,34.09,5200.0,25.6635,25.6635,25.641,25.6635,5200.0
2005-02-16 12:30:00,34.1,34.17,34.1,34.17,4000.0,25.6711,25.7238,25.6711,25.7238,4000.0
2005-02-16 13:00:00,34.17,34.17,34.15,34.17,4600.0,25.7238,25.7238,25.7087,25.7238,4600.0
2005-02-16 13:30:00,34.17,34.17,34.13,34.16,6000.0,25.7238,25.7238,25.6937,25.7162,6000.0
2005-02-16 14:00:00,34.17,34.21,34.17,34.21,4400.0,25.7238,25.7539,25.7238,25.7539,4400.0
2005-02-16 14:30:00,34.23,34.31,34.23,34.31,12200.0,25.7689,25.8292,25.7689,25.8292,12200.0
2005-02-16 15:00:00,34.32,34.34,34.1,34.15,31200.0,25.8367,25.8517,25.6711,25.7087,31200.0
2005-02-16 15:30:00,34.17,34.17,34.1,34.17,29200.0,25.7238,25.7238,25.6711,25.7238,29200.0
2005-02-17 09:30:00,34.2,34.22,34.15,34.18,8800.0,25.7464,25.7614,25.7087,25.7313,8800.0
2005-02-17 10:00:00,34.18,34.19,34.08,34.17,33200.0,25.7313,25.7388,25.656,25.7238,33200.0
2005-02-17 10:30:00,34.2,34.24,34.13,34.22,19600.0,25.7464,25.7765,25.6937,25.7614,19600.0
2005-02-17 11:00:00,34.23,34.29,34.2,34.24,29200.0,25.7689,25.8141,25.7464,25.7765,29200.0
2005-02-17 11:30:00,34.27,34.44,34.27,34.4,36000.0,25.7991,25.927,25.7991,25.8969,36000.0
2005-02-17 12:00:00,34.4,34.49,34.37,34.49,7400.0,25.8969,25.9647,25.8743,25.9647,7400.0
2005-02-17 12:30:00,34.49,34.49,34.44,34.45,6800.0,25.9647,25.9647,25.927,25.9346,6800.0
2005-02-17 13:00:00,34.45,34.49,34.45,34.47,10600.0,25.9346,25.9647,25.9346,25.9496,10600.0
2005-02-17 13:30:00,34.47,34.47,34.44,34.45,14000.0,25.9496,25.9496,25.927,25.9346,14000.0
2005-02-17 14:00:00,34.46,34.57,34.46,34.57,14200.0,25.9421,26.0249,25.9421,26.0249,14200.0
2005-02-17 14:30:00,34.57,34.6,34.52,34.52,18600.0,26.0249,26.0475,25.9873,25.9873,18600.0
2005-02-17 15:00:00,34.52,34.52,34.39,34.48,94800.0,25.9873,25.9873,25.8894,25.9571,94800.0
2005-02-17 15:30:00,34.47,34.51,34.4,34.5,53400.0,25.9496,25.9797,25.8969,25.9722,53400.0
2005-02-18 09:30:00,34.46,34.47,34.4,34.47,25800.0,25.9421,25.9496,25.8969,25.9496,25800.0
2005-02-18 10:00:00,34.48,34.55,34.48,34.53,13200.0,25.9571,26.0098,25.9571,25.9948,13200.0
2005-02-18 10:30:00,34.53,34.59,34.53,34.57,12000.0,25.9948,26.04,25.9948,26.0249,12000.0
2005-02-18 11:00:00,34.54,34.59,34.54,34.59,17400.0,26.0023,26.04,26.0023,26.04,17400.0
2005-02-18 11:30:00,34.58,34.64,34.57,34.58,33200.0,26.0324,26.0776,26.0249,26.0324,33200.0
2005-02-18 12:00:00,34.58,34.63,34.58,34.59,17000.0,26.0324,26.0701,26.0324,26.04,17000.0
2005-02-18 12:30:00,34.58,34.63,34.58,34.61,17000.0,26.0324,26.0701,26.0324,26.055,17000.0
2005-02-18 13:00:00,34.62,34.63,34.6,34.63,20400.0,26.0625,26.0701,26.0475,26.0701,20400.0
2005-02-18 13:30:00,34.63,34.65,34.63,34.65,15000.0,26.0701,26.0851,26.0701,26.0851,15000.0
2005-02-18 14:00:00,34.64,34.7,34.64,34.68,12200.0,26.0776,26.1228,26.0776,26.1077,12200.0
2005-02-18 14:30:00,34.66,34.68,34.64,34.67,13400.0,26.0927,26.1077,26.0776,26.1002,13400.0
2005-02-18 15:00:00,34.67,34.7,34.64,34.69,22400.0,26.1002,26.1228,26.0776,26.1152,22400.0
2005-02-18 15:30:00,34.67,34.7,34.6,34.6,27800.0,26.1002,26.1228,26.0475,26.0475,27800.0
2005-02-22 09:30:00,34.55,34.55,34.33,34.46,14200.0,26.0098,26.0098,25.8442,25.9421,14200.0
2005-02-22 10:00:00,34.48,34.77,34.4,34.77,32400.0,25.9571,26.1755,25.8969,26.1755,32400.0
2005-02-22 10:30:00,34.77,34.87,34.76,34.76,25400.0,26.1755,26.2507,26.1679,26.1679,25400.0
2005-02-22 11:00:00,34.76,34.83,34.71,34.71,36200.0,26.1679,26.2206,26.1303,26.1303,36200.0
2005-02-22 11:30:00,34.71,34.72,34.62,34.62,11600.0,26.1303,26.1378,26.0625,26.0625,11600.0
2005-02-22 12:00:00,34.62,34.63,34.52,34.53,20200.0,26.0625,26.0701,25.9873,25.9948,20200.0
2005-02-22 12:30:00,34.53,34.56,34.52,34.55,18800.0,25.9948,26.0174,25.9873,26.0098,18800.0
2005-02-22 13:00:00,34.56,34.59,34.54,34.58,12000.0,26.0174,26.04,26.0023,26.0324,12000.0
2005-02-22 13:30:00,34.58,34.58,34.5,34.54,25800.0,26.0324,26.0324,25.9722,26.0023,25800.0
2005-02-22 14:00:00,34.52,34.57,34.51,34.52,35200.0,25.9873,26.0249,25.9797,25.9873,35200.0
2005-02-22 14:30:00,34.52,34.52,34.5,34.51,20400.0,25.9873,25.9873,25.9722,25.9797,20400.0
2005-02-22 15:00:00,34.51,34.53,34.5,34.5,22800.0,25.9797,25.9948,25.9722,25.9722,22800.0
2005-02-22 15:30:00,34.51,34.51,34.5,34.51,50000.0,25.9797,25.9797,25.9722,25.9797,50000.0
2005-02-23 09:30:00,34.51,34.57,34.5,34.52,20600.0,25.9797,26.0249,25.9722,25.9873,20600.0
2005-02-23 10:00:00,34.51,34.56,34.47,34.55,27600.0,25.9797,26.0174,25.9496,26.0098,27600.0
2005-02-23 10:30:00,34.54,34.54,34.52,34.52,15000.0,26.0023,26.0023,25.9873,25.9873,15000.0
2005-02-23 11:00:00,34.52,34.73,34.52,34.73,21000.0,25.9873,26.1453,25.9873,26.1453,21000.0
2005-02-23 11:30:00,34.73,34.73,34.59,34.59,14600.0,26.1453,26.1453,26.04,26.04,14600.0
2005-02-23 12:00:00,34.59,34.6,34.55,34.56,16200.0,26.04,26.0475,26.0098,26.0174,16200.0
2005-02-23 12:30:00,34.56,34.56,34.5,34.5,16600.0,26.0174,26.0174,25.9722,25.9722,16600.0
2005-02-23 13:00:00,34.5,34.51,34.5,34.51,19400.0,25.9722,25.9797,25.9722,25.9797,19400.0
2005-02-23 13:30:00,34.51,34.55,34.5,34.55,30600.0,25.9797,26.0098,25.9722,26.0098,30600.0
2005-02-23 14:00:00,34.55,34.65,34.55,34.63,47200.0,26.0098,26.0851,26.0098,26.0701,47200.0
2005-02-23 14:30:00,34.63,34.66,34.63,34.63,34600.0,26.0701,26.0927,26.0701,26.0701,34600.0
2005-02-23 15:00:00,34.63,34.63,34.52,34.53,29000.0,26.0701,26.0701,25.9873,25.9948,29000.0
2005-02-23 15:30:00,34.54,34.55,34.5,34.51,49600.0,26.0023,26.0098,25.9722,25.9797,49600.0
2005-02-24 09:30:00,34.48,34.48,34.15,34.16,17800.0,25.9571,25.9571,25.7087,25.7162,17800.0
2005-02-24 10:00:00,34.13,34.27,34.13,34.23,65600.0,25.6937,25.7991,25.6937,25.7689,65600.0
2005-02-24 10:30:00,34.21,34.33,34.17,34.2,49600.0,25.7539,25.8442,25.7238,25.7464,49600.0
2005-02-24 11:00:00,34.2,34.29,34.2,34.29,17400.0,25.7464,25.8141,25.7464,25.8141,17400.0
2005-02-24 11:30:00,34.26,34.29,34.23,34.27,4200.0,25.7915,25.8141,25.7689,25.7991,4200.0
2005-02-24 12:00:00,34.24,34.3,34.24,34.25,24200.0,25.7765,25.8216,25.7765,25.784,24200.0
2005-02-24 12:30:00,34.24,34.3,34.24,34.27,7200.0,25.7765,25.8216,25.7765,25.7991,7200.0
2005-02-24 13:00:00,34.27,34.33,34.25,34.28,8800.0,25.7991,25.8442,25.784,25.8066,8800.0
2005-02-24 13:30:00,34.27,34.32,34.27,34.32,13200.0,25.7991,25.8367,25.7991,25.8367,13200.0
2005-02-24 14:00:00,34.3,34.44,34.26,34.32,31400.0,25.8216,25.927,25.7915,25.8367,31400.0
2005-02-24 14:30:00,34.35,34.38,34.32,34.37,8400.0,25.8593,25.8819,25.8367,25.8743,8400.0
2005-02-24 15:00:00,34.37,34.38,34.35,34.35,28000.0,25.8743,25.8819,25.8593,25.8593,28000.0
2005-02-24 15:30:00,34.35,34.38,34.27,34.34,95800.0,25.8593,25.8819,25.7991,25.8517,95800.0
2005-02-25 09:30:00,34.35,34.49,34.35,34.4,8800.0,25.8593,25.9647,25.8593,25.8969,8800.0
2005-02-25 10:00:00,34.39,34.52,34.35,34.52,7600.0,25.8894,25.9873,25.8593,25.9873,7600.0
2005-02-25 10:30:00,34.55,34.6,34.53,34.58,14600.0,26.0098,26.0475,25.9948,26.0324,14600.0
2005-02-25 11:00:00,34.59,34.74,34.59,34.73,4400.0,26.04,26.1529,26.04,26.1453,4400.0
2005-02-25 11:30:00,34.75,34.9,34.75,34.9,12800.0,26.1604,26.2733,26.1604,26.2733,12800.0
2005-02-25 12:00:00,34.9,34.92,34.9,34.92,3400.0,26.2733,26.2884,26.2733,26.2884,3400.0
2005-02-25 12:30:00,34.92,34.97,34.92,34.95,6600.0,26.2884,26.326,26.2884,26.311,6600.0
2005-02-25 13:00:00,34.95,34.95,34.9,34.9,13400.0,26.311,26.311,26.2733,26.2733,13400.0
2005-02-25 13:30:00,34.91,34.98,34.91,34.98,4800.0,26.2809,26.3336,26.2809,26.3336,4800.0
2005-02-25 14:00:00,34.98,34.99,34.96,34.96,7200.0,26.3336,26.3411,26.3185,26.3185,7200.0
2005-02-25 14:30:00,34.96,35.03,34.96,35.01,7200.0,26.3185,26.3712,26.3185,26.3561,7200.0
2005-02-25 15:00:00,35.04,35.1,35.01,35.04,7200.0,26.3787,26.4239,26.3561,26.3787,7200.0
2005-02-25 15:30:00,35.05,35.13,35.04,35.13,24800.0,26.3862,26.4465,26.3787,26.4465,24800.0
2005-02-28 09:30:00,35.02,35.02,34.78,34.78,10400.0,26.3637,26.3637,26.183,26.183,10400.0
2005-02-28 10:00:00,34.77,34.9,34.77,34.9,12400.0,26.1755,26.2733,26.1755,26.2733,12400.0
2005-02-28 10:30:00,34.85,34.94,34.83,34.9,10400.0,26.2357,26.3034,26.2206,26.2733,10400.0
2005-02-28 11:00:00,34.93,34.93,34.77,34.77,9400.0,26.2959,26.2959,26.1755,26.1755,9400.0
2005-02-28 11:30:00,34.77,34.77,34.63,34.63,7600.0,26.1755,26.1755,26.0701,26.0701,7600.0
2005-02-28 12:00:00,34.63,34.63,34.41,34.52,14600.0,26.0701,26.0701,25.9044,25.9873,14600.0
2005-02-28 12:30:00,34.51,34.56,34.49,34.52,9800.0,25.9797,26.0174,25.9647,25.9873,9800.0
2005-02-28 13:00:00,34.52,34.55,34.5,34.52,43000.0,25.9873,26.0098,25.9722,25.9873,43000.0
2005-02-28 13:30:00,34.49,34.52,34.46,34.5,18400.0,25.9647,25.9873,25.9421,25.9722,18400.0
2005-02-28 14:00:00,34.48,34.51,34.47,34.49,24400.0,25.9571,25.9797,25.9496,25.9647,24400.0
2005-02-28 14:30:00,34.49,34.71,34.49,34.7,17400.0,25.9647,26.1303,25.9647,26.1228,17400.0
2005-02-28 15:00:00,34.7,34.85,34.7,34.71,26200.0,26.1228,26.2357,26.1228,26.1303,26200.0
2005-02-28 15:30:00,34.71,34.81,34.71,34.77,55600.0,26.1303,26.2056,26.1303,26.1755,55600.0
2005-03-01 09:30:00,34.88,34.99,34.85,34.99,8400.0,26.2583,26.3411,26.2357,26.3411,8400.0
2005-03-01 10:00:00,34.99,35.0,34.74,34.74,24400.0,26.3411,26.3486,26.1529,26.1529,24400.0
2005-03-01 10:30:00,34.74,34.8,34.73,34.77,18400.0,26.1529,26.198,26.1453,26.1755,18400.0
2005-03-01 11:00:00,34.77,34.77,34.74,34.75,14000.0,26.1755,26.1755,26.1529,26.1604,14000.0
2005-03-01 11:30:00,34.75,34.97,34.75,34.95,9800.0,26.1604,26.326,26.1604,26.311,9800.0
2005-03-01 12:00:00,34.95,34.95,34.9,34.9,7600.0,26.311,26.311,26.2733,26.2733,7600.0
2005-03-01 12:30:00,34.9,34.92,34.85,34.92,17000.0,26.2733,26.2884,26.2357,26.2884,17000.0
2005-03-01 13:00:00,34.92,34.92,34.84,34.85,9200.0,26.2884,26.2884,26.2282,26.2357,9200.0
2005-03-01 13:30:00,34.83,34.92,34.83,34.85,17800.0,26.2206,26.2884,26.2206,26.2357,17800.0
2005-03-01 14:00:00,34.9,34.96,34.9,34.91,9000.0,26.2733,26.3185,26.2733,26.2809,9000.0
2005-03-01 14:30:00,34.92,34.94,34.85,34.87,23800.0,26.2884,26.3034,26.2357,26.2507,23800.0
2005-03-01 15:00:00,34.86,35.01,34.86,34.98,15400.0,26.2432,26.3561,26.2432,26.3336,15400.0
2005-03-01 15:30:00,34.98,34.99,34.84,34.95,20200.0,26.3336,26.3411,26.2282,26.311,20200.0
2005-03-02 09:30:00,34.92,34.92,34.84,34.84,2200.0,26.2884,26.2884,26.2282,26.2282,2200.0
2005-03-02 10:00:00,34.81,34.85,34.74,34.84,14000.0,26.2056,26.2357,26.1529,26.2282,14000.0
2005-03-02 10:30:00,34.88,35.05,34.88,35.04,13200.0,26.2583,26.3862,26.2583,26.3787,13200.0
2005-03-02 11:00:00,35.04,35.26,35.04,35.23,17600.0,26.3787,26.5443,26.3787,26.5218,17600.0
2005-03-02 11:30:00,35.22,35.23,35.1,35.1,11400.0,26.5142,26.5218,26.4239,26.4239,11400.0
2005-03-02 12:00:00,35.09,35.19,35.09,35.15,10800.0,26.4164,26.4916,26.4164,26.4615,10800.0
2005-03-02 12:30:00,35.14,35.19,35.1,35.17,7600.0,26.454,26.4916,26.4239,26.4766,7600.0
2005-03-02 13:00:00,35.18,35.24,35.17,35.22,8400.0,26.4841,26.5293,26.4766,26.5142,8400.0
2005-03-02 13:30:00,35.21,35.22,35.1,35.12,19600.0,26.5067,26.5142,26.4239,26.4389,19600.0
2005-03-02 14:00:00,35.14,35.14,35.07,35.08,37200.0,26.454,26.454,26.4013,26.4088,37200.0
2005-03-02 14:30:00,35.08,35.08,34.96,35.02,33400.0,26.4088,26.4088,26.3185,26.3637,33400.0
2005-03-02 15:00:00,35.02,35.05,34.98,35.05,29800.0,26.3637,26.3862,26.3336,26.3862,29800.0
2005-03-02 15:30:00,35.05,35.05,34.99,34.99,85000.0,26.3862,26.3862,26.3411,26.3411,85000.0
2005-03-03 09:30:00,35.0,35.0,34.88,34.97,9800.0,26.3486,26.3486,26.2583,26.326,9800.0
2005-03-03 10:00:00,34.99,35.05,34.98,35.05,28800.0,26.3411,26.3862,26.3336,26.3862,28800.0
2005-03-03 10:30:00,35.04,35.13,35.02,35.13,5800.0,26.3787,26.4465,26.3637,26.4465,5800.0
2005-03-03 11:00:00,35.13,35.15,35.08,35.15,8600.0,26.4465,26.4615,26.4088,26.4615,8600.0
2005-03-03 11:30:00,35.15,35.15,35.02,35.05,13400.0,26.4615,26.4615,26.3637,26.3862,13400.0
2005-03-03 12:00:00,35.05,35.1,35.02,35.1,14800.0,26.3862,26.4239,26.3637,26.4239,14800.0
2005-03-03 12:30:00,35.1,35.17,35.07,35.17,7600.0,26.4239,26.4766,26.4013,26.4766,7600.0
2005-03-03 13:00:00,35.21,35.27,35.21,35.23,15600.0,26.5067,26.5519,26.5067,26.5218,15600.0
2005-03-03 13:30:00,35.23,35.23,35.18,35.18,6800.0,26.5218,26.5218,26.4841,26.4841,6800.0
2005-03-03 14:00:00,35.18,35.3,35.17,35.27,13600.0,26.4841,26.5745,26.4766,26.5519,13600.0
2005-03-03 14:30:00,35.27,35.27,35.19,35.21,17800.0,26.5519,26.5519,26.4916,26.5067,17800.0
2005-03-03 15:00:00,35.21,35.22,35.1,35.1,8000.0,26.5067,26.5142,26.4239,26.4239,8000.0
2005-03-03 15:30:00,35.1,35.19,35.1,35.14,18000.0,26.4239,26.4916,26.4239,26.454,18000.0
2005-03-04 09:30:00,35.23,35.23,35.04,35.07,10400.0,26.5218,26.5218,26.3787,26.4013,10400.0
2005-03-04 10:00:00,35.1,35.38,35.1,35.38,4400.0,26.4239,26.6347,26.4239,26.6347,4400.0
2005-03-04 10:30:00,35.35,35.35,35.32,35.33,13000.0,26.6121,26.6121,26.5895,26.597,13000.0
2005-03-04 11:00:00,35.34,35.35,35.28,35.29,9200.0,26.6046,26.6121,26.5594,26.5669,9200.0
2005-03-04 11:30:00,35.3,35.3,35.23,35.24,11000.0,26.5745,26.5745,26.5218,26.5293,11000.0
2005-03-04 12:00:00,35.24,35.26,35.24,35.24,8800.0,26.5293,26.5443,26.5293,26.5293,8800.0
2005-03-04 12:30:00,35.24,35.37,35.24,35.37,12200.0,26.5293,26.6272,26.5293,26.6272,12200.0
2005-03-04 13:00:00,35.37,35.4,35.37,35.38,5400.0,26.6272,26.6497,26.6272,26.6347,5400.0
2005-03-04 13:30:00,35.36,35.54,35.35,35.54,22800.0,26.6196,26.7551,26.6121,26.7551,22800.0
2005-03-04 14:00:00,35.55,35.63,35.55,35.61,17800.0,26.7627,26.8229,26.7627,26.8078,17800.0
2005-03-04 14:30:00,35.61,35.62,35.54,35.58,11800.0,26.8078,26.8154,26.7551,26.7852,11800.0
2005-03-04 15:00:00,35.59,35.67,35.58,35.66,22800.0,26.7928,26.853,26.7852,26.8455,22800.0
2005-03-04 15:30:00,35.67,35.86,35.67,35.76,48600.0,26.853,26.996,26.853,26.9207,48600.0
2005-03-07 09:30:00,35.81,35.85,35.56,35.62,21600.0,26.9584,26.9885,26.7702,26.8154,21600.0
2005-03-07 10:00:00,35.62,35.63,35.6,35.6,14800.0,26.8154,26.8229,26.8003,26.8003,14800.0
2005-03-07 10:30:00,35.63,35.63,35.58,35.6,8600.0,26.8229,26.8229,26.7852,26.8003,8600.0
2005-03-07 11:00:00,35.6,35.68,35.6,35.64,3000.0,26.8003,26.8605,26.8003,26.8304,3000.0
2005-03-07 11:30:00,35.65,35.65,35.62,35.62,39200.0,26.8379,26.8379,26.8154,26.8154,39200.0
2005-03-07 12:00:00,35.62,35.62,35.51,35.51,16800.0,26.8154,26.8154,26.7325,26.7325,16800.0
2005-03-07 12:30:00,35.51,35.51,35.13,35.22,51200.0,26.7325,26.7325,26.4465,26.5142,51200.0
2005-03-07 13:00:00,35.22,35.25,35.2,35.22,22000.0,26.5142,26.5368,26.4992,26.5142,22000.0
2005-03-07 13:30:00,35.23,35.25,35.2,35.24,128800.0,26.5218,26.5368,26.4992,26.5293,128800.0
2005-03-07 14:00:00,35.25,35.28,35.2,35.21,31800.0,26.5368,26.5594,26.4992,26.5067,31800.0
2005-03-07 14:30:00,35.21,35.25,35.15,35.25,28200.0,26.5067,26.5368,26.4615,26.5368,28200.0
2005-03-07 15:00:00,35.24,35.38,35.24,35.38,24800.0,26.5293,26.6347,26.5293,26.6347,24800.0
2005-03-07 15:30:00,35.37,35.44,35.25,35.44,31200.0,26.6272,26.6798,26.5368,26.6798,31200.0
2005-03-08 09:30:00,35.46,35.46,35.18,35.19,20200.0,26.6949,26.6949,26.4841,26.4916,20200.0
2005-03-08 10:00:00,35.2,35.2,34.84,34.88,47200.0,26.4992,26.4992,26.2282,26.2583,47200.0
2005-03-08 10:30:00,34.88,35.1,34.88,35.08,22200.0,26.2583,26.4239,26.2583,26.4088,22200.0
2005-03-08 11:00:00,35.09,35.15,35.06,35.13,58600.0,26.4164,26.4615,26.3938,26.4465,58600.0
2005-03-08 11:30:00,35.16,35.32,35.14,35.32,14800.0,26.4691,26.5895,26.454,26.5895,14800.0
2005-03-08 12:00:00,35.32,35.38,35.32,35.38,12200.0,26.5895,26.6347,26.5895,26.6347,12200.0
2005-03-08 12:30:00,35.39,35.45,35.38,35.45,9000.0,26.6422,26.6874,26.6347,26.6874,9000.0
2005-03-08 13:00:00,35.44,35.44,35.38,35.44,11000.0,26.6798,26.6798,26.6347,26.6798,11000.0
2005-03-08 13:30:00,35.43,35.44,35.35,35.44,14000.0,26.6723,26.6798,26.6121,26.6798,14000.0
2005-03-08 14:00:00,35.4,35.44,35.4,35.43,13400.0,26.6497,26.6798,26.6497,26.6723,13400.0
2005-03-08 14:30:00,35.43,35.44,35.38,35.41,15800.0,26.6723,26.6798,26.6347,26.6573,15800.0
2005-03-08 15:00:00,35.41,35.53,35.4,35.52,21400.0,26.6573,26.7476,26.6497,26.7401,21400.0
2005-03-08 15:30:00,35.51,35.63,35.5,35.62,89400.0,26.7325,26.8229,26.725,26.8154,89400.0
2005-03-09 09:30:00,35.45,35.68,35.45,35.68,27000.0,26.6874,26.8605,26.6874,26.8605,27000.0
2005-03-09 10:00:00,35.68,35.68,35.63,35.65,16000.0,26.8605,26.8605,26.8229,26.8379,16000.0
2005-03-09 10:30:00,35.65,35.76,35.63,35.74,18000.0,26.8379,26.9207,26.8229,26.9057,18000.0
2005-03-09 11:00:00,35.73,35.81,35.73,35.74,11000.0,26.8982,26.9584,26.8982,26.9057,11000.0
2005-03-09 11:30:00,35.74,35.74,35.68,35.68,7800.0,26.9057,26.9057,26.8605,26.8605,7800.0
2005-03-09 12:00:00,35.7,35.76,35.7,35.72,9400.0,26.8756,26.9207,26.8756,26.8906,9400.0
2005-03-09 12:30:00,35.72,35.82,35.65,35.65,12600.0,26.8906,26.9659,26.8379,26.8379,12600.0
2005-03-09 13:00:00,35.65,35.72,35.65,35.71,18200.0,26.8379,26.8906,26.8379,26.8831,18200.0
2005-03-09 13:30:00,35.71,35.76,35.7,35.76,15800.0,26.8831,26.9207,26.8756,26.9207,15800.0
2005-03-09 14:00:00,35.78,35.88,35.78,35.85,24200.0,26.9358,27.0111,26.9358,26.9885,24200.0
2005-03-09 14:30:00,35.83,35.85,35.77,35.81,18000.0,26.9734,26.9885,26.9283,26.9584,18000.0
2005-03-09 15:00:00,35.81,35.81,35.73,35.79,33800.0,26.9584,26.9584,26.8982,26.9433,33800.0
2005-03-09 15:30:00,35.79,35.85,35.79,35.83,108800.0,26.9433,26.9885,26.9433,26.9734,108800.0
2005-03-10 09:30:00,35.77,35.8,35.75,35.76,12000.0,26.9283,26.9509,26.9132,26.9207,12000.0
2005-03-10 10:00:00,35.75,35.75,35.7,35.73,20400.0,26.9132,26.9132,26.8756,26.8982,20400.0
2005-03-10 10:30:00,35.73,35.75,35.72,35.73,20000.0,26.8982,26.9132,26.8906,26.8982,20000.0
2005-03-10 11:00:00,35.73,35.83,35.73,35.83,40800.0,26.8982,26.9734,26.8982,26.9734,40800.0
2005-03-10 11:30:00,35.83,35.9,35.81,35.84,10000.0,26.9734,27.0261,26.9584,26.981,10000.0
2005-03-10 12:00:00,35.82,35.85,35.77,35.83,10400.0,26.9659,26.9885,26.9283,26.9734,10400.0
2005-03-10 12:30:00,35.83,35.83,35.77,35.82,8200.0,26.9734,26.9734,26.9283,26.9659,8200.0
2005-03-10 13:00:00,35.83,35.84,35.74,35.79,10200.0,26.9734,26.981,26.9057,26.9433,10200.0
2005-03-10 13:30:00,35.81,36.09,35.81,36.06,13400.0,26.9584,27.1692,26.9584,27.1466,13400.0
2005-03-10 14:00:00,36.06,36.06,35.92,35.92,15200.0,27.1466,27.1466,27.0412,27.0412,15200.0
2005-03-10 14:30:00,35.92,35.98,35.92,35.94,6600.0,27.0412,27.0864,27.0412,27.0563,6600.0
2005-03-10 15:00:00,35.94,35.94,35.9,35.93,20400.0,27.0563,27.0563,27.0261,27.0487,20400.0
2005-03-10 15:30:00,35.93,35.93,35.85,35.85,44800.0,27.0487,27.0487,26.9885,26.9885,44800.0
2005-03-11 09:30:00,35.74,35.85,35.58,35.82,24000.0,26.9057,26.9885,26.7852,26.9659,24000.0
2005-03-11 10:00:00,35.8,35.8,35.65,35.68,17400.0,26.9509,26.9509,26.8379,26.8605,17400.0
2005-03-11 10:30:00,35.67,35.75,35.57,35.58,14200.0,26.853,26.9132,26.7777,26.7852,14200.0
2005-03-11 11:00:00,35.55,35.72,35.55,35.72,6400.0,26.7627,26.8906,26.7627,26.8906,6400.0
2005-03-11 11:30:00,35.74,35.74,35.72,35.73,7400.0,26.9057,26.9057,26.8906,26.8982,7400.0
2005-03-11 12:00:00,35.73,35.82,35.72,35.82,5200.0,26.8982,26.9659,26.8906,26.9659,5200.0
2005-03-11 12:30:00,35.83,35.87,35.83,35.85,5000.0,26.9734,27.0036,26.9734,26.9885,5000.0
2005-03-11 13:00:00,35.86,35.88,35.85,35.87,9400.0,26.996,27.0111,26.9885,27.0036,9400.0
2005-03-11 13:30:00,35.88,35.91,35.83,35.83,18600.0,27.0111,27.0337,26.9734,26.9734,18600.0
2005-03-11 14:00:00,35.83,35.92,35.83,35.92,10800.0,26.9734,27.0412,26.9734,27.0412,10800.0
2005-03-11 14:30:00,35.92,35.93,35.86,35.91,17800.0,27.0412,27.0487,26.996,27.0337,17800.0
2005-03-11 15:00:00,35.9,35.96,35.85,35.85,22800.0,27.0261,27.0713,26.9885,26.9885,22800.0
2005-03-11 15:30:00,35.83,35.85,35.73,35.85,19400.0,26.9734,26.9885,26.8982,26.9885,19400.0
2005-03-14 09:30:00,35.5,35.6,35.44,35.54,26000.0,26.725,26.8003,26.6798,26.7551,26000.0
2005-03-14 10:00:00,35.54,35.58,35.51,35.58,19600.0,26.7551,26.7852,26.7325,26.7852,19600.0
2005-03-14 10:30:00,35.59,35.86,35.59,35.85,18800.0,26.7928,26.996,26.7928,26.9885,18800.0
2005-03-14 11:00:00,35.85,35.93,35.76,35.76,17200.0,26.9885,27.0487,26.9207,26.9207,17200.0
2005-03-14 11:30:00,35.76,35.88,35.76,35.87,6000.0,26.9207,27.0111,26.9207,27.0036,6000.0
2005-03-14 12:00:00,35.87,36.03,35.87,36.01,14000.0,27.0036,27.124,27.0036,27.109,14000.0
2005-03-14 12:30:00,36.01,36.04,35.93,35.99,7200.0,27.109,27.1315,27.0487,27.0939,7200.0
2005-03-14 13:00:00,35.99,36.02,35.91,35.92,15000.0,27.0939,27.1165,27.0337,27.0412,15000.0
2005-03-14 13:30:00,35.89,35.91,35.83,35.83,24200.0,27.0186,27.0337,26.9734,26.9734,24200.0
2005-03-14 14:00:00,35.83,35.98,35.83,35.95,14800.0,26.9734,27.0864,26.9734,27.0638,14800.0
2005-03-14 14:30:00,35.96,36.03,35.94,35.97,17400.0,27.0713,27.124,27.0563,27.0788,17400.0
2005-03-14 15:00:00,35.97,36.1,35.97,36.1,31600.0,27.0788,27.1767,27.0788,27.1767,31600.0
2005-03-14 15:30:00,36.1,36.24,36.1,36.21,49200.0,27.1767,27.2821,27.1767,27.2595,49200.0
2005-03-15 09:30:00,36.34,36.36,36.12,36.35,12000.0,27.3574,27.3724,27.1918,27.3649,12000.0
2005-03-15 10:00:00,36.35,36.35,36.2,36.2,5400.0,27.3649,27.3649,27.252,27.252,5400.0
2005-03-15 10:30:00,36.2,36.26,36.2,36.26,2800.0,27.252,27.2972,27.252,27.2972,2800.0
2005-03-15 11:00:00,36.26,36.26,36.16,36.19,5000.0,27.2972,27.2972,27.2219,27.2445,5000.0
2005-03-15 11:30:00,36.17,36.17,35.9,35.97,10000.0,27.2294,27.2294,27.0261,27.0788,10000.0
2005-03-15 12:00:00,35.94,36.03,35.88,36.03,6000.0,27.0563,27.124,27.0111,27.124,6000.0
2005-03-15 12:30:00,36.05,36.05,35.99,36.02,4600.0,27.1391,27.1391,27.0939,27.1165,4600.0
2005-03-15 13:00:00,36.02,36.02,35.94,35.94,4000.0,27.1165,27.1165,27.0563,27.0563,4000.0
2005-03-15 13:30:00,35.94,35.94,35.82,35.82,8000.0,27.0563,27.0563,26.9659,26.9659,8000.0
2005-03-15 14:00:00,35.85,35.88,35.68,35.69,13400.0,26.9885,27.0111,26.8605,26.8681,13400.0
2005-03-15 14:30:00,35.68,35.69,35.6,35.65,25200.0,26.8605,26.8681,26.8003,26.8379,25200.0
2005-03-15 15:00:00,35.65,35.65,35.55,35.64,15400.0,26.8379,26.8379,26.7627,26.8304,15400.0
2005-03-15 15:30:00,35.62,35.63,35.58,35.63,26400.0,26.8154,26.8229,26.7852,26.8229,26400.0
2005-03-16 09:30:00,35.7,35.85,35.7,35.77,10000.0,26.8756,26.9885,26.8756,26.9283,10000.0
2005-03-16 10:00:00,35.77,35.83,35.73,35.73,9000.0,26.9283,26.9734,26.8982,26.8982,9000.0
2005-03-16 10:30:00,35.72,35.72,35.32,35.4,10000.0,26.8906,26.8906,26.5895,26.6497,10000.0
2005-03-16 11:00:00,35.41,35.42,35.36,35.36,5200.0,26.6573,26.6648,26.6196,26.6196,5200.0
2005-03-16 11:30:00,35.37,35.59,35.37,35.52,9000.0,26.6272,26.7928,26.6272,26.7401,9000.0
2005-03-16 12:00:00,35.52,35.57,35.48,35.48,2400.0,26.7401,26.7777,26.71,26.71,2400.0
2005-03-16 12:30:00,35.46,35.48,35.46,35.47,3600.0,26.6949,26.71,26.6949,26.7024,3600.0
2005-03-16 13:00:00,35.47,35.47,35.39,35.4,2800.0,26.7024,26.7024,26.6422,26.6497,2800.0
2005-03-16 13:30:00,35.4,35.4,35.27,35.27,8800.0,26.6497,26.6497,26.5519,26.5519,8800.0
2005-03-16 14:00:00,35.27,35.28,35.23,35.24,9400.0,26.5519,26.5594,26.5218,26.5293,9400.0
2005-03-16 14:30:00,35.21,35.21,35.09,35.12,17400.0,26.5067,26.5067,26.4164,26.4389,17400.0
2005-03-16 15:00:00,35.12,35.16,35.02,35.02,29000.0,26.4389,26.4691,26.3637,26.3637,29000.0
2005-03-16 15:30:00,35.04,35.1,34.96,35.05,47600.0,26.3787,26.4239,26.3185,26.3862,47600.0
2005-03-17 09:30:00,35.0,35.1,35.0,35.05,23400.0,26.3486,26.4239,26.3486,26.3862,23400.0
2005-03-17 10:00:00,35.05,35.08,34.93,35.08,11200.0,26.3862,26.4088,26.2959,26.4088,11200.0
2005-03-17 10:30:00,35.13,35.2,35.06,35.15,21800.0,26.4465,26.4992,26.3938,26.4615,21800.0
2005-03-17 11:00:00,35.15,35.37,35.15,35.32,15600.0,26.4615,26.6272,26.4615,26.5895,15600.0
2005-03-17 11:30:00,35.27,35.31,35.21,35.26,10800.0,26.5519,26.582,26.5067,26.5443,10800.0
2005-03-17 12:00:00,35.26,35.26,35.13,35.19,16000.0,26.5443,26.5443,26.4465,26.4916,16000.0
2005-03-17 12:30:00,35.23,35.26,35.14,35.18,13200.0,26.5218,26.5443,26.454,26.4841,13200.0
2005-03-17 13:00:00,35.19,35.2,35.11,35.15,8400.0,26.4916,26.4992,26.4314,26.4615,8400.0
2005-03-17 13:30:00,35.13,35.2,35.13,35.19,9400.0,26.4465,26.4992,26.4465,26.4916,9400.0
2005-03-17 14:00:00,35.18,35.25,35.15,35.24,11600.0,26.4841,26.5368,26.4615,26.5293,11600.0
2005-03-17 14:30:00,35.25,35.38,35.25,35.38,18200.0,26.5368,26.6347,26.5368,26.6347,18200.0
2005-03-17 15:00:00,35.38,35.52,35.38,35.5,25200.0,26.6347,26.7401,26.6347,26.725,25200.0
2005-03-17 15:30:00,35.49,35.7,35.49,35.53,46600.0,26.7175,26.8756,26.7175,26.7476,46600.0
2005-03-18 09:30:00,35.59,35.6,35.35,35.39,30000.0,26.7928,26.8003,26.6121,26.6422,30000.0
2005-03-18 10:00:00,35.44,35.44,35.35,35.37,8000.0,26.6798,26.6798,26.6121,26.6272,8000.0
2005-03-18 10:30:00,35.33,35.4,35.3,35.4,10800.0,26.597,26.6497,26.5745,26.6497,10800.0
2005-03-18 11:00:00,35.43,35.5,35.43,35.47,7800.0,26.6723,26.725,26.6723,26.7024,7800.0
2005-03-18 11:30:00,35.47,35.47,35.41,35.45,6800.0,26.7024,26.7024,26.6573,26.6874,6800.0
2005-03-18 12:00:00,35.46,35.52,35.45,35.52,4800.0,26.6949,26.7401,26.6874,26.7401,4800.0
2005-03-18 12:30:00,35.52,35.6,35.5,35.5,9200.0,26.7401,26.8003,26.725,26.725,9200.0
2005-03-18 13:00:00,35.53,35.53,35.47,35.47,2600.0,26.7476,26.7476,26.7024,26.7024,2600.0
2005-03-18 13:30:00,35.49,35.49,35.45,35.47,3800.0,26.7175,26.7175,26.6874,26.7024,3800.0
2005-03-18 14:00:00,35.47,35.52,35.43,35.46,7200.0,26.7024,26.7401,26.6723,26.6949,7200.0
2005-03-18 14:30:00,35.48,35.53,35.34,35.34,12600.0,26.71,26.7476,26.6046,26.6046,12600.0
2005-03-18 15:00:00,35.34,35.48,35.3,35.48,14400.0,26.6046,26.71,26.5745,26.71,14400.0
2005-03-18 15:30:00,35.47,35.6,35.47,35.52,12600.0,26.7024,26.8003,26.7024,26.7401,12600.0
2005-03-21 09:30:00,35.5,35.51,35.29,35.32,4800.0,26.725,26.7325,26.5669,26.5895,4800.0
2005-03-21 10:00:00,35.31,35.34,35.27,35.34,4800.0,26.582,26.6046,26.5519,26.6046,4800.0
2005-03-21 10:30:00,35.34,35.34,35.27,35.29,4400.0,26.6046,26.6046,26.5519,26.5669,4400.0
2005-03-21 11:00:00,35.27,35.28,35.19,35.2,5000.0,26.5519,26.5594,26.4916,26.4992,5000.0
2005-03-21 11:30:00,35.2,35.21,35.14,35.15,11000.0,26.4992,26.5067,26.454,26.4615,11000.0
2005-03-21 12:00:00,35.16,35.19,35.1,35.1,13800.0,26.4691,26.4916,26.4239,26.4239,13800.0
2005-03-21 12:30:00,35.1,35.1,35.02,35.05,9200.0,26.4239,26.4239,26.3637,26.3862,9200.0
2005-03-21 13:00:00,35.05,35.06,35.02,35.05,9000.0,26.3862,26.3938,26.3637,26.3862,9000.0
2005-03-21 13:30:00,35.06,35.13,35.06,35.1,13600.0,26.3938,26.4465,26.3938,26.4239,13600.0
2005-03-21 14:00:00,35.1,35.12,34.94,34.99,17200.0,26.4239,26.4389,26.3034,26.3411,17200.0
2005-03-21 14:30:00,34.99,35.04,34.99,35.02,12600.0,26.3411,26.3787,26.3411,26.3637,12600.0
2005-03-21 15:00:00,35.05,35.15,35.05,35.15,8800.0,26.3862,26.4615,26.3862,26.4615,8800.0
2005-03-21 15:30:00,35.13,35.16,35.05,35.08,24800.0,26.4465,26.4691,26.3862,26.4088,24800.0
2005-03-22 09:30:00,35.13,35.2,35.07,35.07,14800.0,26.4465,26.4992,26.4013,26.4013,14800.0
2005-03-22 10:00:00,35.11,35.27,35.1,35.27,16600.0,26.4314,26.5519,26.4239,26.5519,16600.0
2005-03-22 10:30:00,35.31,35.43,35.31,35.41,18600.0,26.582,26.6723,26.582,26.6573,18600.0
2005-03-22 11:00:00,35.41,35.41,35.24,35.24,11400.0,26.6573,26.6573,26.5293,26.5293,11400.0
2005-03-22 11:30:00,35.23,35.27,35.23,35.24,5000.0,26.5218,26.5519,26.5218,26.5293,5000.0
2005-03-22 12:00:00,35.25,35.33,35.25,35.3,8400.0,26.5368,26.597,26.5368,26.5745,8400.0
2005-03-22 12:30:00,35.3,35.3,35.24,35.24,4200.0,26.5745,26.5745,26.5293,26.5293,4200.0
2005-03-22 13:00:00,35.25,35.27,35.22,35.27,6800.0,26.5368,26.5519,26.5142,26.5519,6800.0
2005-03-22 13:30:00,35.27,35.27,35.23,35.23,24400.0,26.5519,26.5519,26.5218,26.5218,24400.0
2005-03-22 14:00:00,35.23,35.24,35.05,35.09,58200.0,26.5218,26.5293,26.3862,26.4164,58200.0
2005-03-22 14:30:00,35.1,35.16,34.85,35.07,24000.0,26.4239,26.4691,26.2357,26.4013,24000.0
2005-03-22 15:00:00,35.1,35.15,34.97,35.13,35400.0,26.4239,26.4615,26.326,26.4465,35400.0
2005-03-22 15:30:00,35.13,35.18,34.96,35.01,74600.0,26.4465,26.4841,26.3185,26.3561,74600.0
2005-03-23 09:30:00,35.02,35.07,34.88,34.88,5800.0,26.3637,26.4013,26.2583,26.2583,5800.0
2005-03-23 10:00:00,34.88,34.97,34.84,34.84,7400.0,26.2583,26.326,26.2282,26.2282,7400.0
2005-03-23 10:30:00,34.82,34.86,34.77,34.83,5800.0,26.2131,26.2432,26.1755,26.2206,5800.0
2005-03-23 11:00:00,34.8,34.95,34.8,34.95,12000.0,26.198,26.311,26.198,26.311,12000.0
2005-03-23 11:30:00,34.96,34.97,34.94,34.96,5400.0,26.3185,26.326,26.3034,26.3185,5400.0
2005-03-23 12:00:00,34.96,35.16,34.96,35.12,9600.0,26.3185,26.4691,26.3185,26.4389,9600.0
2005-03-23 12:30:00,35.13,35.21,35.13,35.21,4000.0,26.4465,26.5067,26.4465,26.5067,4000.0
2005-03-23 13:00:00,35.25,35.35,35.24,35.28,10000.0,26.5368,26.6121,26.5293,26.5594,10000.0
2005-03-23 13:30:00,35.27,35.34,35.25,35.34,13600.0,26.5519,26.6046,26.5368,26.6046,13600.0
2005-03-23 14:00:00,35.34,35.49,35.34,35.44,16800.0,26.6046,26.7175,26.6046,26.6798,16800.0
2005-03-23 14:30:00,35.44,35.44,35.21,35.24,8000.0,26.6798,26.6798,26.5067,26.5293,8000.0
2005-03-23 15:00:00,35.24,35.24,35.04,35.06,19200.0,26.5293,26.5293,26.3787,26.3938,19200.0
2005-03-23 15:30:00,35.11,35.11,34.98,35.07,9200.0,26.4314,26.4314,26.3336,26.4013,9200.0
2005-03-24 09:30:00,35.04,35.35,35.04,35.35,14200.0,26.3787,26.6121,26.3787,26.6121,14200.0
2005-03-24 10:00:00,35.35,35.49,35.32,35.49,8600.0,26.6121,26.7175,26.5895,26.7175,8600.0
2005-03-24 10:30:00,35.49,35.59,35.49,35.55,26400.0,26.7175,26.7928,26.7175,26.7627,26400.0
2005-03-24 11:00:00,35.54,35.54,35.49,35.51,12200.0,26.7551,26.7551,26.7175,26.7325,12200.0
2005-03-24 11:30:00,35.5,35.51,35.48,35.48,1800.0,26.725,26.7325,26.71,26.71,1800.0
2005-03-24 12:00:00,35.48,35.51,35.48,35.48,8800.0,26.71,26.7325,26.71,26.71,8800.0
2005-03-24 12:30:00,35.48,35.63,35.48,35.52,5600.0,26.71,26.8229,26.71,26.7401,5600.0
2005-03-24 13:00:00,35.52,35.53,35.48,35.48,3800.0,26.7401,26.7476,26.71,26.71,3800.0
2005-03-24 13:30:00,35.48,35.48,35.44,35.44,14400.0,26.71,26.71,26.6798,26.6798,14400.0
2005-03-24 14:00:00,35.44,35.52,35.44,35.46,16600.0,26.6798,26.7401,26.6798,26.6949,16600.0
2005-03-24 14:30:00,35.46,35.47,35.35,35.43,16600.0,26.6949,26.7024,26.6121,26.6723,16600.0
2005-03-24 15:00:00,35.42,35.46,35.38,35.46,6200.0,26.6648,26.6949,26.6347,26.6949,6200.0
2005-03-24 15:30:00,35.42,35.45,35.24,35.24,16200.0,26.6648,26.6874,26.5293,26.5293,16200.0
2005-03-28 09:30:00,35.18,35.35,35.18,35.31,6600.0,26.4841,26.6121,26.4841,26.582,6600.0
2005-03-28 10:00:00,35.29,35.3,35.23,35.25,6800.0,26.5669,26.5745,26.5218,26.5368,6800.0
2005-03-28 10:30:00,35.24,35.37,35.24,35.31,8400.0,26.5293,26.6272,26.5293,26.582,8400.0
2005-03-28 11:00:00,35.32,35.4,35.18,35.4,8600.0,26.5895,26.6497,26.4841,26.6497,8600.0
2005-03-28 11:30:00,35.4,35.41,35.31,35.31,9800.0,26.6497,26.6573,26.582,26.582,9800.0
2005-03-28 12:00:00,35.27,35.27,35.25,35.26,1600.0,26.5519,26.5519,26.5368,26.5443,1600.0
2005-03-28 12:30:00,35.3,35.33,35.22,35.25,11400.0,26.5745,26.597,26.5142,26.5368,11400.0
2005-03-28 13:00:00,35.26,35.35,35.26,35.32,10000.0,26.5443,26.6121,26.5443,26.5895,10000.0
2005-03-28 13:30:00,35.32,35.38,35.32,35.33,4800.0,26.5895,26.6347,26.5895,26.597,4800.0
2005-03-28 14:00:00,35.34,35.34,35.21,35.27,6400.0,26.6046,26.6046,26.5067,26.5519,6400.0
2005-03-28 14:30:00,35.29,35.37,35.29,35.36,8800.0,26.5669,26.6272,26.5669,26.6196,8800.0
2005-03-28 15:00:00,35.37,35.37,35.21,35.21,12400.0,26.6272,26.6272,26.5067,26.5067,12400.0
2005-03-28 15:30:00,35.24,35.32,35.13,35.15,24200.0,26.5293,26.5895,26.4465,26.4615,24200.0
2005-03-29 09:30:00,35.02,35.02,34.96,34.96,2000.0,26.3637,26.3637,26.3185,26.3185,2000.0
2005-03-29 10:00:00,34.96,35.01,34.9,35.01,6600.0,26.3185,26.3561,26.2733,26.3561,6600.0
2005-03-29 10:30:00,34.99,35.14,34.95,35.06,8600.0,26.3411,26.454,26.311,26.3938,8600.0
2005-03-29 11:00:00,35.1,35.12,35.01,35.09,4400.0,26.4239,26.4389,26.3561,26.4164,4400.0
2005-03-29 11:30:00,35.09,35.09,34.99,35.0,5200.0,26.4164,26.4164,26.3411,26.3486,5200.0
2005-03-29 12:00:00,35.0,35.0,34.88,34.89,5400.0,26.3486,26.3486,26.2583,26.2658,5400.0
2005-03-29 12:30:00,34.89,34.93,34.78,34.78,4000.0,26.2658,26.2959,26.183,26.183,4000.0
2005-03-29 13:00:00,34.8,34.8,34.48,34.48,17000.0,26.198,26.198,25.9571,25.9571,17000.0
2005-03-29 13:30:00,34.48,34.75,34.48,34.75,19000.0,25.9571,26.1604,25.9571,26.1604,19000.0
2005-03-29 14:00:00,34.72,34.72,34.48,34.56,22600.0,26.1378,26.1378,25.9571,26.0174,22600.0
2005-03-29 14:30:00,34.51,34.65,34.44,34.65,12600.0,25.9797,26.0851,25.927,26.0851,12600.0
2005-03-29 15:00:00,34.63,34.63,34.49,34.49,22400.0,26.0701,26.0701,25.9647,25.9647,22400.0
2005-03-29 15:30:00,34.5,34.54,34.41,34.41,42600.0,25.9722,26.0023,25.9044,25.9044,42600.0
2005-03-30 09:30:00,34.41,34.7,34.41,34.5,17600.0,25.9044,26.1228,25.9044,25.9722,17600.0
2005-03-30 10:00:00,34.51,34.53,34.5,34.52,3400.0,25.9797,25.9948,25.9722,25.9873,3400.0
2005-03-30 10:30:00,34.52,34.7,34.52,34.7,6200.0,25.9873,26.1228,25.9873,26.1228,6200.0
2005-03-30 11:00:00,34.71,34.76,34.68,34.68,13400.0,26.1303,26.1679,26.1077,26.1077,13400.0
2005-03-30 11:30:00,34.66,34.81,34.64,34.8,13200.0,26.0927,26.2056,26.0776,26.198,13200.0
2005-03-30 12:00:00,34.81,34.9,34.75,34.9,29400.0,26.2056,26.2733,26.1604,26.2733,29400.0
2005-03-30 12:30:00,34.9,34.95,34.87,34.91,13600.0,26.2733,26.311,26.2507,26.2809,13600.0
2005-03-30 13:00:00,34.9,34.9,34.82,34.88,25000.0,26.2733,26.2733,26.2131,26.2583,25000.0
2005-03-30 13:30:00,34.88,34.99,34.87,34.96,20400.0,26.2583,26.3411,26.2507,26.3185,20400.0
2005-03-30 14:00:00,34.92,35.07,34.92,34.97,32400.0,26.2884,26.4013,26.2884,26.326,32400.0
2005-03-30 14:30:00,34.97,34.97,34.91,34.95,31600.0,26.326,26.326,26.2809,26.311,31600.0
2005-03-30 15:00:00,34.95,34.97,34.81,34.85,16800.0,26.311,26.326,26.2056,26.2357,16800.0
2005-03-30 15:30:00,34.85,34.88,34.71,34.82,71800.0,26.2357,26.2583,26.1303,26.2131,71800.0
2005-03-31 09:30:00,34.74,34.83,34.68,34.83,6200.0,26.1529,26.2206,26.1077,26.2206,6200.0
2005-03-31 10:00:00,34.8,34.87,34.78,34.87,4800.0,26.198,26.2507,26.183,26.2507,4800.0
2005-03-31 10:30:00,34.85,34.95,34.76,34.92,15200.0,26.2357,26.311,26.1679,26.2884,15200.0
2005-03-31 11:00:00,34.92,35.02,34.92,34.99,7800.0,26.2884,26.3637,26.2884,26.3411,7800.0
2005-03-31 11:30:00,34.99,34.99,34.91,34.95,6400.0,26.3411,26.3411,26.2809,26.311,6400.0
2005-03-31 12:00:00,34.94,34.94,34.8,34.85,7000.0,26.3034,26.3034,26.198,26.2357,7000.0
2005-03-31 12:30:00,34.83,34.85,34.83,34.85,5400.0,26.2206,26.2357,26.2206,26.2357,5400.0
2005-03-31 13:00:00,34.85,34.9,34.85,34.9,7200.0,26.2357,26.2733,26.2357,26.2733,7200.0
2005-03-31 13:30:00,34.93,35.0,34.93,34.99,16400.0,26.2959,26.3486,26.2959,26.3411,16400.0
2005-03-31 14:00:00,34.99,35.1,34.94,35.08,14000.0,26.3411,26.4239,26.3034,26.4088,14000.0
2005-03-31 14:30:00,35.09,35.15,35.02,35.1,12000.0,26.4164,26.4615,26.3637,26.4239,12000.0
2005-03-31 15:00:00,35.09,35.1,35.09,35.09,20400.0,26.4164,26.4239,26.4164,26.4164,20400.0
2005-03-31 15:30:00,35.1,35.1,34.91,34.93,23600.0,26.4239,26.4239,26.2809,26.2959,23600.0
2005-04-01 09:30:00,34.92,35.02,34.83,35.02,5800.0,26.2884,26.3637,26.2206,26.3637,5800.0
2005-04-01 10:00:00,35.02,35.1,34.67,34.67,11600.0,26.3637,26.4239,26.1002,26.1002,11600.0
2005-04-01 10:30:00,34.66,34.82,34.66,34.66,17200.0,26.0927,26.2131,26.0927,26.0927,17200.0
2005-04-01 11:00:00,34.66,34.66,34.55,34.61,12000.0,26.0927,26.0927,26.0098,26.055,12000.0
2005-04-01 11:30:00,34.68,34.81,34.63,34.81,21000.0,26.1077,26.2056,26.0701,26.2056,21000.0
2005-04-01 12:00:00,34.8,34.83,34.79,34.81,16400.0,26.198,26.2206,26.1905,26.2056,16400.0
2005-04-01 12:30:00,34.81,34.88,34.68,34.69,20000.0,26.2056,26.2583,26.1077,26.1152,20000.0
2005-04-01 13:00:00,34.64,34.8,34.64,34.79,22200.0,26.0776,26.198,26.0776,26.1905,22200.0
2005-04-01 13:30:00,34.77,34.8,34.69,34.69,17400.0,26.1755,26.198,26.1152,26.1152,17400.0
2005-04-01 14:00:00,34.68,34.68,34.53,34.53,10800.0,26.1077,26.1077,25.9948,25.9948,10800.0
2005-04-01 14:30:00,34.52,34.58,34.52,34.52,11800.0,25.9873,26.0324,25.9873,25.9873,11800.0
2005-04-01 15:00:00,34.51,34.62,34.51,34.51,16800.0,25.9797,26.0625,25.9797,25.9797,16800.0
2005-04-01 15:30:00,34.52,34.65,34.5,34.51,25800.0,25.9873,26.0851,25.9722,25.9797,25800.0
2005-04-04 09:30:00,34.6,34.63,34.55,34.6,8400.0,26.0475,26.0701,26.0098,26.0475,8400.0
2005-04-04 10:00:00,34.6,34.66,34.52,34.6,23400.0,26.0475,26.0927,25.9873,26.0475,23400.0
2005-04-04 10:30:00,34.6,34.6,34.43,34.5,29000.0,26.0475,26.0475,25.9195,25.9722,29000.0
2005-04-04 11:00:00,34.49,34.66,34.49,34.65,23800.0,25.9647,26.0927,25.9647,26.0851,23800.0
2005-04-04 11:30:00,34.6,34.69,34.6,34.62,20000.0,26.0475,26.1152,26.0475,26.0625,20000.0
2005-04-04 12:00:00,34.6,34.65,34.55,34.65,17400.0,26.0475,26.0851,26.0098,26.0851,17400.0
2005-04-04 12:30:00,34.65,34.67,34.6,34.65,9200.0,26.0851,26.1002,26.0475,26.0851,9200.0
2005-04-04 13:00:00,34.66,34.66,34.55,34.6,10200.0,26.0927,26.0927,26.0098,26.0475,10200.0
2005-04-04 13:30:00,34.66,34.7,34.6,34.7,4400.0,26.0927,26.1228,26.0475,26.1228,4400.0
2005-04-04 14:00:00,34.7,34.7,34.63,34.65,6200.0,26.1228,26.1228,26.0701,26.0851,6200.0
2005-04-04 14:30:00,34.69,34.7,34.68,34.7,11800.0,26.1152,26.1228,26.1077,26.1228,11800.0
2005-04-04 15:00:00,34.7,34.75,34.66,34.75,16200.0,26.1228,26.1604,26.0927,26.1604,16200.0
2005-04-04 15:30:00,34.74,34.96,34.73,34.91,34800.0,26.1529,26.3185,26.1453,26.2809,34800.0
2005-04-05 09:30:00,34.87,34.95,34.66,34.68,14400.0,26.2507,26.311,26.0927,26.1077,14400.0
2005-04-05 10:00:00,34.68,34.7,34.63,34.63,4400.0,26.1077,26.1228,26.0701,26.0701,4400.0
2005-04-05 10:30:00,34.68,34.8,34.68,34.8,13200.0,26.1077,26.198,26.1077,26.198,13200.0
2005-04-05 11:00:00,34.8,34.91,34.8,34.91,9400.0,26.198,26.2809,26.198,26.2809,9400.0
2005-04-05 11:30:00,34.91,35.15,34.9,35.13,14600.0,26.2809,26.4615,26.2733,26.4465,14600.0
2005-04-05 12:00:00,35.1,35.24,35.09,35.23,10600.0,26.4239,26.5293,26.4164,26.5218,10600.0
2005-04-05 12:30:00,35.23,35.26,35.13,35.13,19200.0,26.5218,26.5443,26.4465,26.4465,19200.0
2005-04-05 13:00:00,35.13,35.21,35.08,35.08,9800.0,26.4465,26.5067,26.4088,26.4088,9800.0
2005-04-05 13:30:00,35.08,35.1,35.03,35.1,7600.0,26.4088,26.4239,26.3712,26.4239,7600.0
2005-04-05 14:00:00,35.1,35.11,34.99,35.11,23600.0,26.4239,26.4314,26.3411,26.4314,23600.0
2005-04-05 14:30:00,35.11,35.11,35.02,35.1,15800.0,26.4314,26.4314,26.3637,26.4239,15800.0
2005-04-05 15:00:00,35.08,35.1,34.95,35.1,29600.0,26.4088,26.4239,26.311,26.4239,29600.0
2005-04-05 15:30:00,35.1,35.14,35.1,35.1,47200.0,26.4239,26.454,26.4239,26.4239,47200.0
2005-04-06 09:30:00,35.06,35.09,34.9,34.99,16200.0,26.3938,26.4164,26.2733,26.3411,16200.0
2005-04-06 10:00:00,34.99,35.04,34.99,35.02,6200.0,26.3411,26.3787,26.3411,26.3637,6200.0
2005-04-06 10:30:00,35.02,35.15,35.0,35.13,10400.0,26.3637,26.4615,26.3486,26.4465,10400.0
2005-04-06 11:00:00,35.13,35.21,35.09,35.09,7000.0,26.4465,26.5067,26.4164,26.4164,7000.0
2005-04-06 11:30:00,35.12,35.2,35.12,35.19,5000.0,26.4389,26.4992,26.4389,26.4916,5000.0
2005-04-06 12:00:00,35.18,35.2,35.18,35.2,3200.0,26.4841,26.4992,26.4841,26.4992,3200.0
2005-04-06 12:30:00,35.2,35.27,35.15,35.26,5600.0,26.4992,26.5519,26.4615,26.5443,5600.0
2005-04-06 13:00:00,35.24,35.33,35.24,35.3,4800.0,26.5293,26.597,26.5293,26.5745,4800.0
2005-04-06 13:30:00,35.3,35.32,35.12,35.12,9200.0,26.5745,26.5895,26.4389,26.4389,9200.0
2005-04-06 14:00:00,35.15,35.27,35.15,35.27,4800.0,26.4615,26.5519,26.4615,26.5519,4800.0
2005-04-06 14:30:00,35.28,35.28,35.19,35.2,5600.0,26.5594,26.5594,26.4916,26.4992,5600.0
2005-04-06 15:00:00,35.2,35.21,35.1,35.11,8400.0,26.4992,26.5067,26.4239,26.4314,8400.0
2005-04-06 15:30:00,35.08,35.12,35.03,35.04,17400.0,26.4088,26.4389,26.3712,26.3787,17400.0
2005-04-07 09:30:00,34.94,35.01,34.94,35.01,6000.0,26.3034,26.3561,26.3034,26.3561,6000.0
2005-04-07 10:00:00,35.0,35.07,35.0,35.05,3200.0,26.3486,26.4013,26.3486,26.3862,3200.0
2005-04-07 10:30:00,35.03,35.18,35.03,35.15,10600.0,26.3712,26.4841,26.3712,26.4615,10600.0
2005-04-07 11:00:00,35.15,35.21,35.15,35.21,6400.0,26.4615,26.5067,26.4615,26.5067,6400.0
2005-04-07 11:30:00,35.21,35.3,35.21,35.3,7600.0,26.5067,26.5745,26.5067,26.5745,7600.0
2005-04-07 12:00:00,35.3,35.32,35.3,35.3,1400.0,26.5745,26.5895,26.5745,26.5745,1400.0
2005-04-07 12:30:00,35.3,35.35,35.3,35.34,8200.0,26.5745,26.6121,26.5745,26.6046,8200.0
2005-04-07 13:00:00,35.3,35.33,35.23,35.33,10600.0,26.5745,26.597,26.5218,26.597,10600.0
2005-04-07 13:30:00,35.33,35.34,35.21,35.22,8800.0,26.597,26.6046,26.5067,26.5142,8800.0
2005-04-07 14:00:00,35.23,35.25,35.18,35.25,17000.0,26.5218,26.5368,26.4841,26.5368,17000.0
2005-04-07 14:30:00,35.25,35.3,35.24,35.24,14800.0,26.5368,26.5745,26.5293,26.5293,14800.0
2005-04-07 15:00:00,35.24,35.24,35.15,35.23,21600.0,26.5293,26.5293,26.4615,26.5218,21600.0
2005-04-07 15:30:00,35.23,35.23,35.06,35.1,28200.0,26.5218,26.5218,26.3938,26.4239,28200.0
2005-04-08 09:30:00,35.23,35.25,35.02,35.11,6600.0,26.5218,26.5368,26.3637,26.4314,6600.0
2005-04-08 10:00:00,35.1,35.17,35.1,35.17,3600.0,26.4239,26.4766,26.4239,26.4766,3600.0
2005-04-08 10:30:00,35.16,35.16,35.05,35.16,6000.0,26.4691,26.4691,26.3862,26.4691,6000.0
2005-04-08 11:00:00,35.2,35.24,35.17,35.22,9400.0,26.4992,26.5293,26.4766,26.5142,9400.0
2005-04-08 11:30:00,35.22,35.22,35.05,35.1,8800.0,26.5142,26.5142,26.3862,26.4239,8800.0
2005-04-08 12:00:00,35.07,35.18,35.07,35.18,3000.0,26.4013,26.4841,26.4013,26.4841,3000.0
2005-04-08 12:30:00,35.2,35.2,35.13,35.13,4800.0,26.4992,26.4992,26.4465,26.4465,4800.0
2005-04-08 13:00:00,35.16,35.2,35.13,35.13,1800.0,26.4691,26.4992,26.4465,26.4465,1800.0
2005-04-08 13:30:00,35.12,35.15,35.12,35.15,2000.0,26.4389,26.4615,26.4389,26.4615,2000.0
2005-04-08 14:00:00,35.13,35.16,35.01,35.02,7000.0,26.4465,26.4691,26.3561,26.3637,7000.0
2005-04-08 14:30:00,35.04,35.04,34.97,34.98,8600.0,26.3787,26.3787,26.326,26.3336,8600.0
2005-04-08 15:00:00,34.97,34.97,34.74,34.74,26400.0,26.326,26.326,26.1529,26.1529,26400.0
2005-04-08 15:30:00,34.74,34.95,34.74,34.82,36400.0,26.1529,26.311,26.1529,26.2131,36400.0
2005-04-11 09:30:00,34.77,34.97,34.77,34.9,5800.0,26.1755,26.326,26.1755,26.2733,5800.0
2005-04-11 10:00:00,34.95,34.97,34.76,34.8,7200.0,26.311,26.326,26.1679,26.198,7200.0
2005-04-11 10:30:00,34.82,34.93,34.76,34.76,10400.0,26.2131,26.2959,26.1679,26.1679,10400.0
2005-04-11 11:00:00,34.75,34.81,34.75,34.81,3000.0,26.1604,26.2056,26.1604,26.2056,3000.0
2005-04-11 11:30:00,34.81,34.84,34.77,34.77,8400.0,26.2056,26.2282,26.1755,26.1755,8400.0
2005-04-11 12:00:00,34.77,34.9,34.77,34.86,9400.0,26.1755,26.2733,26.1755,26.2432,9400.0
2005-04-11 12:30:00,34.86,34.86,34.81,34.81,9800.0,26.2432,26.2432,26.2056,26.2056,9800.0
2005-04-11 13:00:00,34.77,34.85,34.7,34.85,27400.0,26.1755,26.2357,26.1228,26.2357,27400.0
2005-04-11 13:30:00,34.85,34.96,34.81,34.84,17400.0,26.2357,26.3185,26.2056,26.2282,17400.0
2005-04-11 14:00:00,34.84,34.91,34.84,34.9,13200.0,26.2282,26.2809,26.2282,26.2733,13200.0
2005-04-11 14:30:00,34.95,35.05,34.88,35.01,24400.0,26.311,26.3862,26.2583,26.3561,24400.0
2005-04-11 15:00:00,35.0,35.01,34.94,34.95,19600.0,26.3486,26.3561,26.3034,26.311,19600.0
2005-04-11 15:30:00,34.95,35.02,34.93,34.93,37400.0,26.311,26.3637,26.2959,26.2959,37400.0
2005-04-12 09:30:00,34.91,35.02,34.88,34.92,19200.0,26.2809,26.3637,26.2583,26.2884,19200.0
2005-04-12 10:00:00,34.88,34.93,34.83,34.88,10200.0,26.2583,26.2959,26.2206,26.2583,10200.0
2005-04-12 10:30:00,34.89,35.0,34.85,34.96,36400.0,26.2658,26.3486,26.2357,26.3185,36400.0
2005-04-12 11:00:00,34.96,35.07,34.94,35.01,17800.0,26.3185,26.4013,26.3034,26.3561,17800.0
2005-04-12 11:30:00,34.98,35.06,34.97,35.05,5400.0,26.3336,26.3938,26.326,26.3862,5400.0
2005-04-12 12:00:00,35.05,35.07,35.0,35.0,4400.0,26.3862,26.4013,26.3486,26.3486,4400.0
2005-04-12 12:30:00,35.0,35.04,34.99,35.0,8200.0,26.3486,26.3787,26.3411,26.3486,8200.0
2005-04-12 13:00:00,35.01,35.02,34.92,35.01,13200.0,26.3561,26.3637,26.2884,26.3561,13200.0
2005-04-12 13:30:00,35.02,35.02,34.93,34.97,17400.0,26.3637,26.3637,26.2959,26.326,17400.0
2005-04-12 14:00:00,34.97,35.35,34.95,35.29,24600.0,26.326,26.6121,26.311,26.5669,24600.0
2005-04-12 14:30:00,35.32,35.55,35.29,35.55,19200.0,26.5895,26.7627,26.5669,26.7627,19200.0
2005-04-12 15:00:00,35.55,35.65,35.46,35.61,23600.0,26.7627,26.8379,26.6949,26.8078,23600.0
2005-04-12 15:30:00,35.62,35.73,35.47,35.47,43200.0,26.8154,26.8982,26.7024,26.7024,43200.0
2005-04-13 09:30:00,35.43,35.48,35.13,35.27,8000.0,26.6723,26.71,26.4465,26.5519,8000.0
2005-04-13 10:00:00,35.22,35.22,35.14,35.19,3200.0,26.5142,26.5142,26.454,26.4916,3200.0
2005-04-13 10:30:00,35.22,35.3,35.05,35.08,13000.0,26.5142,26.5745,26.3862,26.4088,13000.0
2005-04-13 11:00:00,35.01,35.04,34.92,35.01,8400.0,26.3561,26.3787,26.2884,26.3561,8400.0
2005-04-13 11:30:00,35.04,35.1,35.0,35.0,9800.0,26.3787,26.4239,26.3486,26.3486,9800.0
2005-04-13 12:00:00,34.99,35.05,34.99,35.01,14000.0,26.3411,26.3862,26.3411,26.3561,14000.0
2005-04-13 12:30:00,35.01,35.05,34.99,35.05,39400.0,26.3561,26.3862,26.3411,26.3862,39400.0
2005-04-13 13:00:00,35.06,35.06,34.93,35.0,17800.0,26.3938,26.3938,26.2959,26.3486,17800.0
2005-04-13 13:30:00,35.01,35.05,34.82,34.83,25600.0,26.3561,26.3862,26.2131,26.2206,25600.0
2005-04-13 14:00:00,34.72,34.82,34.6,34.76,56000.0,26.1378,26.2131,26.0475,26.1679,56000.0
2005-04-13 14:30:00,34.76,34.85,34.74,34.85,98200.0,26.1679,26.2357,26.1529,26.2357,98200.0
2005-04-13 15:00:00,34.82,34.82,34.66,34.7,108800.0,26.2131,26.2131,26.0927,26.1228,108800.0
2005-04-13 15:30:00,34.7,34.8,34.7,34.74,100000.0,26.1228,26.198,26.1228,26.1529,100000.0
2005-04-14 09:30:00,35.49,36.29,35.49,36.24,172800.0,26.7175,27.3197,26.7175,27.2821,172800.0
2005-04-14 10:00:00,36.24,36.95,36.24,36.59,114200.0,27.2821,27.8166,27.2821,27.5456,114200.0
2005-04-14 10:30:00,36.6,36.75,36.08,36.29,94000.0,27.5531,27.666,27.1617,27.3197,94000.0
2005-04-14 11:00:00,36.3,36.63,36.27,36.46,84200.0,27.3273,27.5757,27.3047,27.4477,84200.0
2005-04-14 11:30:00,36.46,36.49,36.24,36.24,36800.0,27.4477,27.4703,27.2821,27.2821,36800.0
2005-04-14 12:00:00,36.25,36.41,36.24,36.26,22000.0,27.2896,27.4101,27.2821,27.2972,22000.0
2005-04-14 12:30:00,36.26,36.33,36.08,36.1,108200.0,27.2972,27.3499,27.1617,27.1767,108200.0
2005-04-14 13:00:00,36.14,36.14,36.03,36.06,46000.0,27.2068,27.2068,27.124,27.1466,46000.0
2005-04-14 13:30:00,36.07,36.39,36.02,36.16,49600.0,27.1541,27.395,27.1165,27.2219,49600.0
2005-04-14 14:00:00,36.16,36.55,36.11,36.55,105200.0,27.2219,27.5155,27.1842,27.5155,105200.0
2005-04-14 14:30:00,36.52,36.58,36.25,36.33,102600.0,27.4929,27.5381,27.2896,27.3499,102600.0
2005-04-14 15:00:00,36.27,36.55,36.27,36.54,123800.0,27.3047,27.5155,27.3047,27.5079,123800.0
2005-04-14 15:30:00,36.54,36.54,36.4,36.42,96400.0,27.5079,27.5079,27.4026,27.4176,96400.0
2005-04-15 09:30:00,36.3,36.66,36.27,36.4,46000.0,27.3273,27.5983,27.3047,27.4026,46000.0
2005-04-15 10:00:00,36.4,36.41,36.01,36.15,53800.0,27.4026,27.4101,27.109,27.2143,53800.0
2005-04-15 10:30:00,36.16,36.23,36.15,36.2,27000.0,27.2219,27.2746,27.2143,27.252,27000.0
2005-04-15 11:00:00,36.21,36.21,36.07,36.13,27800.0,27.2595,27.2595,27.1541,27.1993,27800.0
2005-04-15 11:30:00,36.13,36.14,36.06,36.07,28400.0,27.1993,27.2068,27.1466,27.1541,28400.0
2005-04-15 12:00:00,36.04,36.05,35.83,35.88,71600.0,27.1315,27.1391,26.9734,27.0111,71600.0
2005-04-15 12:30:00,35.93,35.94,35.63,35.63,32800.0,27.0487,27.0563,26.8229,26.8229,32800.0
2005-04-15 13:00:00,35.62,35.77,35.62,35.74,25200.0,26.8154,26.9283,26.8154,26.9057,25200.0
2005-04-15 13:30:00,35.74,35.74,35.6,35.6,31200.0,26.9057,26.9057,26.8003,26.8003,31200.0
2005-04-15 14:00:00,35.6,35.63,35.51,35.52,17200.0,26.8003,26.8229,26.7325,26.7401,17200.0
2005-04-15 14:30:00,35.47,35.47,35.3,35.35,29200.0,26.7024,26.7024,26.5745,26.6121,29200.0
2005-04-15 15:00:00,35.35,35.4,35.19,35.24,41400.0,26.6121,26.6497,26.4916,26.5293,41400.0
2005-04-15 15:30:00,35.24,35.37,35.07,35.34,85200.0,26.5293,26.6272,26.4013,26.6046,85200.0
2005-04-18 09:30:00,35.55,35.7,35.35,35.69,51200.0,26.7627,26.8756,26.6121,26.8681,51200.0
2005-04-18 10:00:00,35.69,35.92,35.69,35.81,58000.0,26.8681,27.0412,26.8681,26.9584,58000.0
2005-04-18 10:30:00,35.83,35.99,35.79,35.99,37800.0,26.9734,27.0939,26.9433,27.0939,37800.0
2005-04-18 11:00:00,35.99,36.0,35.87,35.9,46200.0,27.0939,27.1014,27.0036,27.0261,46200.0
2005-04-18 11:30:00,35.88,36.02,35.82,36.01,62200.0,27.0111,27.1165,26.9659,27.109,62200.0
2005-04-18 12:00:00,36.0,36.05,35.95,36.02,25400.0,27.1014,27.1391,27.0638,27.1165,25400.0
2005-04-18 12:30:00,36.01,36.25,36.01,36.25,28600.0,27.109,27.2896,27.109,27.2896,28600.0
2005-04-18 13:00:00,36.24,36.25,36.12,36.24,27000.0,27.2821,27.2896,27.1918,27.2821,27000.0
2005-04-18 13:30:00,36.21,36.25,36.13,36.25,15600.0,27.2595,27.2896,27.1993,27.2896,15600.0
2005-04-18 14:00:00,36.24,36.25,36.12,36.15,22400.0,27.2821,27.2896,27.1918,27.2143,22400.0
2005-04-18 14:30:00,36.18,36.2,36.11,36.15,22200.0,27.2369,27.252,27.1842,27.2143,22200.0
2005-04-18 15:00:00,36.17,36.21,36.1,36.21,49600.0,27.2294,27.2595,27.1767,27.2595,49600.0
2005-04-18 15:30:00,36.23,36.24,36.17,36.17,95000.0,27.2746,27.2821,27.2294,27.2294,95000.0
2005-04-19 09:30:00,36.16,36.51,36.13,36.51,31600.0,27.2219,27.4854,27.1993,27.4854,31600.0
2005-04-19 10:00:00,36.56,36.63,36.38,36.46,37200.0,27.523,27.5757,27.3875,27.4477,37200.0
2005-04-19 10:30:00,36.46,36.6,36.45,36.58,34400.0,27.4477,27.5531,27.4402,27.5381,34400.0
2005-04-19 11:00:00,36.58,36.62,36.48,36.62,19800.0,27.5381,27.5682,27.4628,27.5682,19800.0
2005-04-19 11:30:00,36.67,36.67,36.5,36.63,18400.0,27.6058,27.6058,27.4778,27.5757,18400.0
2005-04-19 12:00:00,36.63,36.63,36.53,36.54,7800.0,27.5757,27.5757,27.5004,27.5079,7800.0
2005-04-19 12:30:00,36.52,36.65,36.52,36.63,13600.0,27.4929,27.5908,27.4929,27.5757,13600.0
2005-04-19 13:00:00,36.62,36.69,36.56,36.66,9200.0,27.5682,27.6209,27.523,27.5983,9200.0
2005-04-19 13:30:00,36.63,36.87,36.63,36.84,16400.0,27.5757,27.7564,27.5757,27.7338,16400.0
2005-04-19 14:00:00,36.84,36.88,36.74,36.84,24000.0,27.7338,27.7639,27.6585,27.7338,24000.0
2005-04-19 14:30:00,36.87,36.87,36.71,36.78,26400.0,27.7564,27.7564,27.6359,27.6886,26400.0
2005-04-19 15:00:00,36.8,36.85,36.78,36.81,22400.0,27.7037,27.7413,27.6886,27.7112,22400.0
2005-04-19 15:30:00,36.82,36.86,36.73,36.75,56600.0,27.7187,27.7488,27.651,27.666,56600.0
2005-04-20 09:30:00,36.63,36.73,36.38,36.68,26000.0,27.5757,27.651,27.3875,27.6133,26000.0
2005-04-20 10:00:00,36.63,36.83,36.63,36.72,20200.0,27.5757,27.7263,27.5757,27.6435,20200.0
2005-04-20 10:30:00,36.73,36.75,36.62,36.75,22000.0,27.651,27.666,27.5682,27.666,22000.0
2005-04-20 11:00:00,36.75,36.89,36.7,36.73,22200.0,27.666,27.7714,27.6284,27.651,22200.0
2005-04-20 11:30:00,36.71,36.75,36.7,36.7,7000.0,27.6359,27.666,27.6284,27.6284,7000.0
2005-04-20 12:00:00,36.7,36.7,36.58,36.58,35800.0,27.6284,27.6284,27.5381,27.5381,35800.0
2005-04-20 12:30:00,36.56,36.57,36.27,36.27,22200.0,27.523,27.5305,27.3047,27.3047,22200.0
2005-04-20 13:00:00,36.27,36.38,36.2,36.33,24600.0,27.3047,27.3875,27.252,27.3499,24600.0
2005-04-20 13:30:00,36.33,36.37,36.26,36.36,11600.0,27.3499,27.38,27.2972,27.3724,11600.0
2005-04-20 14:00:00,36.35,36.35,36.2,36.2,10000.0,27.3649,27.3649,27.252,27.252,10000.0
2005-04-20 14:30:00,36.18,36.21,36.02,36.21,52200.0,27.2369,27.2595,27.1165,27.2595,52200.0
2005-04-20 15:00:00,36.21,36.21,35.9,36.08,28200.0,27.2595,27.2595,27.0261,27.1617,28200.0
2005-04-20 15:30:00,36.08,36.09,35.88,36.06,43800.0,27.1617,27.1692,27.0111,27.1466,43800.0
2005-04-21 09:30:00,36.17,36.35,36.05,36.33,29000.0,27.2294,27.3649,27.1391,27.3499,29000.0
2005-04-21 10:00:00,36.32,36.41,36.26,36.4,70000.0,27.3423,27.4101,27.2972,27.4026,70000.0
2005-04-21 10:30:00,36.4,36.46,36.37,36.39,10800.0,27.4026,27.4477,27.38,27.395,10800.0
2005-04-21 11:00:00,36.43,36.44,36.3,36.36,11600.0,27.4251,27.4327,27.3273,27.3724,11600.0
2005-04-21 11:30:00,36.37,36.45,36.37,36.42,18000.0,27.38,27.4402,27.38,27.4176,18000.0
2005-04-21 12:00:00,36.44,36.5,36.44,36.5,20000.0,27.4327,27.4778,27.4327,27.4778,20000.0
2005-04-21 12:30:00,36.51,36.55,36.34,36.37,10800.0,27.4854,27.5155,27.3574,27.38,10800.0
2005-04-21 13:00:00,36.37,36.46,36.3,36.42,21400.0,27.38,27.4477,27.3273,27.4176,21400.0
2005-04-21 13:30:00,36.36,36.54,36.34,36.48,24600.0,27.3724,27.5079,27.3574,27.4628,24600.0
2005-04-21 14:00:00,36.5,36.52,36.48,36.52,22400.0,27.4778,27.4929,27.4628,27.4929,22400.0
2005-04-21 14:30:00,36.52,36.52,36.43,36.43,26600.0,27.4929,27.4929,27.4251,27.4251,26600.0
2005-04-21 15:00:00,36.44,36.45,36.35,36.4,21600.0,27.4327,27.4402,27.3649,27.4026,21600.0
2005-04-21 15:30:00,36.41,36.46,36.41,36.46,41600.0,27.4101,27.4477,27.4101,27.4477,41600.0
2005-04-22 09:30:00,36.38,36.38,35.98,36.12,15800.0,27.3875,27.3875,27.0864,27.1918,15800.0
2005-04-22 10:00:00,36.1,36.23,36.07,36.22,18000.0,27.1767,27.2746,27.1541,27.267,18000.0
2005-04-22 10:30:00,36.21,36.28,36.08,36.09,16000.0,27.2595,27.3122,27.1617,27.1692,16000.0
2005-04-22 11:00:00,36.09,36.43,36.09,36.36,11800.0,27.1692,27.4251,27.1692,27.3724,11800.0
2005-04-22 11:30:00,36.36,36.36,36.18,36.22,10000.0,27.3724,27.3724,27.2369,27.267,10000.0
2005-04-22 12:00:00,36.24,36.26,36.13,36.26,11000.0,27.2821,27.2972,27.1993,27.2972,11000.0
2005-04-22 12:30:00,36.26,36.43,36.17,36.38,31600.0,27.2972,27.4251,27.2294,27.3875,31600.0
2005-04-22 13:00:00,36.38,36.43,36.33,36.4,9600.0,27.3875,27.4251,27.3499,27.4026,9600.0
2005-04-22 13:30:00,36.43,36.56,36.42,36.46,10000.0,27.4251,27.523,27.4176,27.4477,10000.0
2005-04-22 14:00:00,36.51,36.51,36.24,36.32,16400.0,27.4854,27.4854,27.2821,27.3423,16400.0
2005-04-22 14:30:00,36.32,36.33,36.01,36.05,16400.0,27.3423,27.3499,27.109,27.1391,16400.0
2005-04-22 15:00:00,36.07,36.1,35.74,35.74,24600.0,27.1541,27.1767,26.9057,26.9057,24600.0
2005-04-22 15:30:00,35.74,35.98,35.71,35.98,44000.0,26.9057,27.0864,26.8831,27.0864,44000.0
2005-04-25 09:30:00,36.07,36.07,35.96,35.99,12600.0,27.1541,27.1541,27.0713,27.0939,12600.0
2005-04-25 10:00:00,35.97,36.3,35.95,36.3,46000.0,27.0788,27.3273,27.0638,27.3273,46000.0
2005-04-25 10:30:00,36.27,36.34,36.21,36.33,10600.0,27.3047,27.3574,27.2595,27.3499,10600.0
2005-04-25 11:00:00,36.34,36.45,36.12,36.15,22600.0,27.3574,27.4402,27.1918,27.2143,22600.0
2005-04-25 11:30:00,36.18,36.38,36.1,36.33,42400.0,27.2369,27.3875,27.1767,27.3499,42400.0
2005-04-25 12:00:00,36.29,36.33,36.22,36.27,15400.0,27.3197,27.3499,27.267,27.3047,15400.0
2005-04-25 12:30:00,36.32,36.42,36.32,36.36,10800.0,27.3423,27.4176,27.3423,27.3724,10800.0
2005-04-25 13:00:00,36.35,36.42,36.33,36.42,8600.0,27.3649,27.4176,27.3499,27.4176,8600.0
2005-04-25 13:30:00,36.43,36.47,36.41,36.43,18400.0,27.4251,27.4552,27.4101,27.4251,18400.0
2005-04-25 14:00:00,36.45,36.45,36.35,36.4,11400.0,27.4402,27.4402,27.3649,27.4026,11400.0
2005-04-25 14:30:00,36.4,36.41,36.24,36.25,11400.0,27.4026,27.4101,27.2821,27.2896,11400.0
2005-04-25 15:00:00,36.22,36.22,36.02,36.12,27200.0,27.267,27.267,27.1165,27.1918,27200.0
2005-04-25 15:30:00,36.11,36.29,36.11,36.24,30200.0,27.1842,27.3197,27.1842,27.2821,30200.0
2005-04-26 09:30:00,36.25,36.28,36.03,36.1,10600.0,27.2896,27.3122,27.124,27.1767,10600.0
2005-04-26 10:00:00,36.05,36.29,35.96,36.27,29200.0,27.1391,27.3197,27.0713,27.3047,29200.0
2005-04-26 10:30:00,36.26,36.48,36.17,36.46,15800.0,27.2972,27.4628,27.2294,27.4477,15800.0
2005-04-26 11:00:00,36.46,36.46,36.13,36.15,14800.0,27.4477,27.4477,27.1993,27.2143,14800.0
2005-04-26 11:30:00,36.12,36.12,35.9,35.9,52200.0,27.1918,27.1918,27.0261,27.0261,52200.0
2005-04-26 12:00:00,35.88,36.09,35.88,36.07,9200.0,27.0111,27.1692,27.0111,27.1541,9200.0
2005-04-26 12:30:00,36.07,36.1,35.94,35.96,13000.0,27.1541,27.1767,27.0563,27.0713,13000.0
2005-04-26 13:00:00,35.96,35.98,35.83,35.83,14200.0,27.0713,27.0864,26.9734,26.9734,14200.0
2005-04-26 13:30:00,35.77,36.02,35.77,36.02,11400.0,26.9283,27.1165,26.9283,27.1165,11400.0
2005-04-26 14:00:00,36.0,36.0,35.77,35.86,21200.0,27.1014,27.1014,26.9283,26.996,21200.0
2005-04-26 14:30:00,35.85,35.94,35.8,35.83,21000.0,26.9885,27.0563,26.9509,26.9734,21000.0
2005-04-26 15:00:00,35.82,35.98,35.8,35.94,16400.0,26.9659,27.0864,26.9509,27.0563,16400.0
2005-04-26 15:30:00,35.94,35.94,35.71,35.74,32000.0,27.0563,27.0563,26.8831,26.9057,32000.0
2005-04-27 09:30:00,35.68,35.77,35.5,35.5,13800.0,26.8605,26.9283,26.725,26.725,13800.0
2005-04-27 10:00:00,35.55,35.55,35.41,35.46,17200.0,26.7627,26.7627,26.6573,26.6949,17200.0
2005-04-27 10:30:00,35.46,35.55,35.35,35.45,17400.0,26.6949,26.7627,26.6121,26.6874,17400.0
2005-04-27 11:00:00,35.45,35.69,35.38,35.69,10800.0,26.6874,26.8681,26.6347,26.8681,10800.0
2005-04-27 11:30:00,35.68,35.81,35.62,35.81,15600.0,26.8605,26.9584,26.8154,26.9584,15600.0
2005-04-27 12:00:00,35.8,36.0,35.8,35.92,13000.0,26.9509,27.1014,26.9509,27.0412,13000.0
2005-04-27 12:30:00,35.91,35.95,35.87,35.9,6400.0,27.0337,27.0638,27.0036,27.0261,6400.0
2005-04-27 13:00:00,35.93,36.07,35.91,35.91,8800.0,27.0487,27.1541,27.0337,27.0337,8800.0
2005-04-27 13:30:00,35.91,35.99,35.88,35.97,7400.0,27.0337,27.0939,27.0111,27.0788,7400.0
2005-04-27 14:00:00,35.95,36.06,35.88,36.04,11800.0,27.0638,27.1466,27.0111,27.1315,11800.0
2005-04-27 14:30:00,36.03,36.06,35.96,35.98,15800.0,27.124,27.1466,27.0713,27.0864,15800.0
2005-04-27 15:00:00,35.98,36.05,35.93,35.99,14800.0,27.0864,27.1391,27.0487,27.0939,14800.0
2005-04-27 15:30:00,35.97,35.98,35.9,35.92,19600.0,27.0788,27.0864,27.0261,27.0412,19600.0
2005-04-28 09:30:00,35.77,35.95,35.51,35.65,19400.0,26.9283,27.0638,26.7325,26.8379,19400.0
2005-04-28 10:00:00,35.58,35.69,35.5,35.51,20600.0,26.7852,26.8681,26.725,26.7325,20600.0
2005-04-28 10:30:00,35.53,35.6,35.5,35.6,17600.0,26.7476,26.8003,26.725,26.8003,17600.0
2005-04-28 11:00:00,35.59,35.59,35.52,35.55,6800.0,26.7928,26.7928,26.7401,26.7627,6800.0
2005-04-28 11:30:00,35.55,35.56,35.43,35.5,13400.0,26.7627,26.7702,26.6723,26.725,13400.0
2005-04-28 12:00:00,35.5,35.59,35.49,35.56,7400.0,26.725,26.7928,26.7175,26.7702,7400.0
2005-04-28 12:30:00,35.6,35.65,35.6,35.64,7200.0,26.8003,26.8379,26.8003,26.8304,7200.0
2005-04-28 13:00:00,35.66,35.68,35.63,35.63,4600.0,26.8455,26.8605,26.8229,26.8229,4600.0
2005-04-28 13:30:00,35.6,35.66,35.51,35.63,17800.0,26.8003,26.8455,26.7325,26.8229,17800.0
2005-04-28 14:00:00,35.64,35.64,35.32,35.35,26200.0,26.8304,26.8304,26.5895,26.6121,26200.0
2005-04-28 14:30:00,35.33,35.54,35.3,35.54,59800.0,26.597,26.7551,26.5745,26.7551,59800.0
2005-04-28 15:00:00,35.51,35.51,35.36,35.45,30600.0,26.7325,26.7325,26.6196,26.6874,30600.0
2005-04-28 15:30:00,35.45,35.52,35.38,35.38,34000.0,26.6874,26.7401,26.6347,26.6347,34000.0
2005-04-29 09:30:00,35.48,35.77,35.48,35.52,20000.0,26.71,26.9283,26.71,26.7401,20000.0
2005-04-29 10:00:00,35.63,35.68,35.45,35.46,18800.0,26.8229,26.8605,26.6874,26.6949,18800.0
2005-04-29 10:30:00,35.49,35.49,35.31,35.47,14600.0,26.7175,26.7175,26.582,26.7024,14600.0
2005-04-29 11:00:00,35.45,35.57,35.34,35.42,17400.0,26.6874,26.7777,26.6046,26.6648,17400.0
2005-04-29 11:30:00,35.45,35.47,35.35,35.45,19200.0,26.6874,26.7024,26.6121,26.6874,19200.0
2005-04-29 12:00:00,35.44,35.5,35.35,35.38,6800.0,26.6798,26.725,26.6121,26.6347,6800.0
2005-04-29 12:30:00,35.41,35.54,35.41,35.5,10600.0,26.6573,26.7551,26.6573,26.725,10600.0
2005-04-29 13:00:00,35.49,35.78,35.48,35.72,10400.0,26.7175,26.9358,26.71,26.8906,10400.0
2005-04-29 13:30:00,35.71,35.74,35.63,35.7,10200.0,26.8831,26.9057,26.8229,26.8756,10200.0
2005-04-29 14:00:00,35.76,35.77,35.63,35.71,10600.0,26.9207,26.9283,26.8229,26.8831,10600.0
2005-04-29 14:30:00,35.73,36.05,35.73,35.93,22600.0,26.8982,27.1391,26.8982,27.0487,22600.0
2005-04-29 15:00:00,35.91,35.91,35.77,35.8,22200.0,27.0337,27.0337,26.9283,26.9509,22200.0
2005-04-29 15:30:00,35.82,35.91,35.74,35.85,19400.0,26.9659,27.0337,26.9057,26.9885,19400.0
2005-05-02 09:30:00,36.0,36.02,35.88,35.94,8800.0,27.1014,27.1165,27.0111,27.0563,8800.0
2005-05-02 10:00:00,35.95,36.1,35.88,35.88,17600.0,27.0638,27.1767,27.0111,27.0111,17600.0
2005-05-02 10:30:00,35.84,35.97,35.84,35.97,12200.0,26.981,27.0788,26.981,27.0788,12200.0
2005-05-02 11:00:00,35.93,35.97,35.8,35.85,10400.0,27.0487,27.0788,26.9509,26.9885,10400.0
2005-05-02 11:30:00,35.83,35.95,35.83,35.95,9600.0,26.9734,27.0638,26.9734,27.0638,9600.0
2005-05-02 12:00:00,35.9,35.99,35.9,35.95,2800.0,27.0261,27.0939,27.0261,27.0638,2800.0
2005-05-02 12:30:00,35.92,36.0,35.85,36.0,10600.0,27.0412,27.1014,26.9885,27.1014,10600.0
2005-05-02 13:00:00,35.98,36.01,35.88,35.92,7000.0,27.0864,27.109,27.0111,27.0412,7000.0
2005-05-02 13:30:00,35.92,36.05,35.84,36.02,18600.0,27.0412,27.1391,26.981,27.1165,18600.0
2005-05-02 14:00:00,35.99,35.99,35.76,35.9,14400.0,27.0939,27.0939,26.9207,27.0261,14400.0
2005-05-02 14:30:00,35.89,35.96,35.85,35.96,11600.0,27.0186,27.0713,26.9885,27.0713,11600.0
2005-05-02 15:00:00,35.95,35.99,35.9,35.96,16200.0,27.0638,27.0939,27.0261,27.0713,16200.0
2005-05-02 15:30:00,36.0,36.1,35.95,36.1,42200.0,27.1014,27.1767,27.0638,27.1767,42200.0
2005-05-03 09:30:00,36.12,36.15,35.96,36.01,21600.0,27.1918,27.2143,27.0713,27.109,21600.0
2005-05-03 10:00:00,36.02,36.02,35.81,35.81,26000.0,27.1165,27.1165,26.9584,26.9584,26000.0
2005-05-03 10:30:00,35.81,36.05,35.81,35.99,20200.0,26.9584,27.1391,26.9584,27.0939,20200.0
2005-05-03 11:00:00,36.0,36.01,35.91,35.98,8200.0,27.1014,27.109,27.0337,27.0864,8200.0
2005-05-03 11:30:00,35.98,36.02,35.92,35.96,5200.0,27.0864,27.1165,27.0412,27.0713,5200.0
2005-05-03 12:00:00,35.95,36.05,35.88,36.05,17200.0,27.0638,27.1391,27.0111,27.1391,17200.0
2005-05-03 12:30:00,36.06,36.09,35.93,35.96,13600.0,27.1466,27.1692,27.0487,27.0713,13600.0
2005-05-03 13:00:00,35.98,36.06,35.95,36.03,19000.0,27.0864,27.1466,27.0638,27.124,19000.0
2005-05-03 13:30:00,36.01,36.1,35.99,36.06,11800.0,27.109,27.1767,27.0939,27.1466,11800.0
2005-05-03 14:00:00,36.1,36.14,35.8,35.98,14400.0,27.1767,27.2068,26.9509,27.0864,14400.0
2005-05-03 14:30:00,35.96,36.17,35.96,36.03,20200.0,27.0713,27.2294,27.0713,27.124,20200.0
2005-05-03 15:00:00,36.02,36.08,35.88,36.01,56800.0,27.1165,27.1617,27.0111,27.109,56800.0
2005-05-03 15:30:00,36.02,36.1,35.95,36.02,55600.0,27.1165,27.1767,27.0638,27.1165,55600.0
2005-05-04 09:30:00,36.02,36.27,36.02,36.18,24400.0,27.1165,27.3047,27.1165,27.2369,24400.0
2005-05-04 10:00:00,36.18,36.26,36.1,36.24,12200.0,27.2369,27.2972,27.1767,27.2821,12200.0
2005-05-04 10:30:00,36.24,36.31,36.23,36.23,10000.0,27.2821,27.3348,27.2746,27.2746,10000.0
2005-05-04 11:00:00,36.26,36.34,36.24,36.33,17400.0,27.2972,27.3574,27.2821,27.3499,17400.0
2005-05-04 11:30:00,36.33,36.41,36.32,36.34,7800.0,27.3499,27.4101,27.3423,27.3574,7800.0
2005-05-04 12:00:00,36.34,36.44,36.3,36.36,8000.0,27.3574,27.4327,27.3273,27.3724,8000.0
2005-05-04 12:30:00,36.34,36.37,36.29,36.37,10400.0,27.3574,27.38,27.3197,27.38,10400.0
2005-05-04 13:00:00,36.35,36.4,36.3,36.31,6800.0,27.3649,27.4026,27.3273,27.3348,6800.0
2005-05-04 13:30:00,36.31,36.47,36.29,36.47,12600.0,27.3348,27.4552,27.3197,27.4552,12600.0
2005-05-04 14:00:00,36.47,36.48,36.33,36.33,12200.0,27.4552,27.4628,27.3499,27.3499,12200.0
2005-05-04 14:30:00,36.33,36.38,36.31,36.35,13800.0,27.3499,27.3875,27.3348,27.3649,13800.0
2005-05-04 15:00:00,36.37,36.45,36.35,36.41,14800.0,27.38,27.4402,27.3649,27.4101,14800.0
2005-05-04 15:30:00,36.41,36.46,36.37,36.41,34000.0,27.4101,27.4477,27.38,27.4101,34000.0
2005-05-05 09:30:00,36.23,36.56,36.18,36.56,15400.0,27.2746,27.523,27.2369,27.523,15400.0
2005-05-05 10:00:00,36.58,36.59,36.52,36.58,13600.0,27.5381,27.5456,27.4929,27.5381,13600.0
2005-05-05 10:30:00,36.57,36.63,36.55,36.59,5600.0,27.5305,27.5757,27.5155,27.5456,5600.0
2005-05-05 11:00:00,36.57,36.63,36.57,36.58,10000.0,27.5305,27.5757,27.5305,27.5381,10000.0
2005-05-05 11:30:00,36.58,36.66,36.56,36.66,5000.0,27.5381,27.5983,27.523,27.5983,5000.0
2005-05-05 12:00:00,36.65,36.83,36.65,36.81,22400.0,27.5908,27.7263,27.5908,27.7112,22400.0
2005-05-05 12:30:00,36.8,36.8,36.75,36.75,23400.0,27.7037,27.7037,27.666,27.666,23400.0
2005-05-05 13:00:00,36.75,36.77,36.52,36.56,53000.0,27.666,27.6811,27.4929,27.523,53000.0
2005-05-05 13:30:00,36.63,36.75,36.63,36.63,10000.0,27.5757,27.666,27.5757,27.5757,10000.0
2005-05-05 14:00:00,36.6,36.67,36.6,36.65,10000.0,27.5531,27.6058,27.5531,27.5908,10000.0
2005-05-05 14:30:00,36.65,36.72,36.62,36.63,24200.0,27.5908,27.6435,27.5682,27.5757,24200.0
2005-05-05 15:00:00,36.63,36.75,36.62,36.63,21800.0,27.5757,27.666,27.5682,27.5757,21800.0
2005-05-05 15:30:00,36.62,36.77,36.59,36.6,28400.0,27.5682,27.6811,27.5456,27.5531,28400.0
2005-05-06 09:30:00,36.69,36.82,36.63,36.82,15600.0,27.6209,27.7187,27.5757,27.7187,15600.0
2005-05-06 10:00:00,36.85,36.92,36.82,36.85,4600.0,27.7413,27.794,27.7187,27.7413,4600.0
2005-05-06 10:30:00,36.85,36.9,36.77,36.83,13000.0,27.7413,27.779,27.6811,27.7263,13000.0
2005-05-06 11:00:00,36.83,36.87,36.81,36.85,3000.0,27.7263,27.7564,27.7112,27.7413,3000.0
2005-05-06 11:30:00,36.81,36.81,36.67,36.79,21000.0,27.7112,27.7112,27.6058,27.6962,21000.0
2005-05-06 12:00:00,36.79,36.81,36.68,36.81,10200.0,27.6962,27.7112,27.6133,27.7112,10200.0
2005-05-06 12:30:00,36.82,36.82,36.7,36.71,6000.0,27.7187,27.7187,27.6284,27.6359,6000.0
2005-05-06 13:00:00,36.75,36.8,36.7,36.8,7400.0,27.666,27.7037,27.6284,27.7037,7400.0
2005-05-06 13:30:00,36.81,36.85,36.72,36.72,3000.0,27.7112,27.7413,27.6435,27.6435,3000.0
2005-05-06 14:00:00,36.72,36.83,36.71,36.81,7600.0,27.6435,27.7263,27.6359,27.7112,7600.0
2005-05-06 14:30:00,36.81,36.86,36.77,36.77,6800.0,27.7112,27.7488,27.6811,27.6811,6800.0
2005-05-06 15:00:00,36.79,36.98,36.73,36.88,24800.0,27.6962,27.8392,27.651,27.7639,24800.0
2005-05-06 15:30:00,36.88,36.98,36.8,36.82,16200.0,27.7639,27.8392,27.7037,27.7187,16200.0
2005-05-09 09:30:00,36.89,36.98,36.72,36.85,10400.0,27.7714,27.8392,27.6435,27.7413,10400.0
2005-05-09 10:00:00,36.88,36.95,36.72,36.95,15800.0,27.7639,27.8166,27.6435,27.8166,15800.0
2005-05-09 10:30:00,36.94,37.1,36.93,37.1,14600.0,27.8091,27.9295,27.8015,27.9295,14600.0
2005-05-09 11:00:00,37.1,37.15,37.07,37.13,14600.0,27.9295,27.9672,27.9069,27.9521,14600.0
2005-05-09 11:30:00,37.13,37.22,37.12,37.21,9200.0,27.9521,28.0199,27.9446,28.0123,9200.0
2005-05-09 12:00:00,37.2,37.32,37.2,37.24,10600.0,28.0048,28.0951,28.0048,28.0349,10600.0
2005-05-09 12:30:00,37.22,37.23,37.18,37.18,12800.0,28.0199,28.0274,27.9898,27.9898,12800.0
2005-05-09 13:00:00,37.17,37.17,37.13,37.16,15000.0,27.9822,27.9822,27.9521,27.9747,15000.0
2005-05-09 13:30:00,37.18,37.27,37.16,37.27,11000.0,27.9898,28.0575,27.9747,28.0575,11000.0
2005-05-09 14:00:00,37.27,37.27,37.22,37.22,8800.0,28.0575,28.0575,28.0199,28.0199,8800.0
2005-05-09 14:30:00,37.22,37.22,37.18,37.18,23600.0,28.0199,28.0199,27.9898,27.9898,23600.0
2005-05-09 15:00:00,37.2,37.2,37.08,37.15,17400.0,28.0048,28.0048,27.9145,27.9672,17400.0
2005-05-09 15:30:00,37.15,37.38,37.15,37.31,36400.0,27.9672,28.1403,27.9672,28.0876,36400.0
2005-05-10 09:30:00,37.15,37.15,36.95,36.95,18400.0,27.9672,27.9672,27.8166,27.8166,18400.0
2005-05-10 10:00:00,36.93,37.03,36.86,36.99,38400.0,27.8015,27.8768,27.7488,27.8467,38400.0
2005-05-10 10:30:00,37.0,37.06,36.92,36.94,18200.0,27.8542,27.8994,27.794,27.8091,18200.0
2005-05-10 11:00:00,36.92,36.96,36.87,36.87,8400.0,27.794,27.8241,27.7564,27.7564,8400.0
2005-05-10 11:30:00,36.88,36.88,36.81,36.85,26800.0,27.7639,27.7639,27.7112,27.7413,26800.0
2005-05-10 12:00:00,36.87,36.92,36.82,36.88,4600.0,27.7564,27.794,27.7187,27.7639,4600.0
2005-05-10 12:30:00,36.93,37.09,36.93,37.09,7000.0,27.8015,27.922,27.8015,27.922,7000.0
2005-05-10 13:00:00,37.1,37.13,37.05,37.11,8800.0,27.9295,27.9521,27.8919,27.9371,8800.0
2005-05-10 13:30:00,37.1,37.17,37.0,37.02,12600.0,27.9295,27.9822,27.8542,27.8693,12600.0
2005-05-10 14:00:00,37.04,37.08,36.94,36.95,15000.0,27.8844,27.9145,27.8091,27.8166,15000.0
2005-05-10 14:30:00,36.94,36.94,36.65,36.67,14000.0,27.8091,27.8091,27.5908,27.6058,14000.0
2005-05-10 15:00:00,36.63,36.64,36.57,36.6,14800.0,27.5757,27.5832,27.5305,27.5531,14800.0
2005-05-10 15:30:00,36.63,36.68,36.59,36.64,16800.0,27.5757,27.6133,27.5456,27.5832,16800.0
2005-05-11 09:30:00,36.64,36.72,36.63,36.65,4800.0,27.5832,27.6435,27.5757,27.5908,4800.0
2005-05-11 10:00:00,36.64,36.64,36.52,36.52,3800.0,27.5832,27.5832,27.4929,27.4929,3800.0
2005-05-11 10:30:00,36.53,36.62,36.43,36.45,8200.0,27.5004,27.5682,27.4251,27.4402,8200.0
2005-05-11 11:00:00,36.44,36.52,36.4,36.42,18000.0,27.4327,27.4929,27.4026,27.4176,18000.0
2005-05-11 11:30:00,36.42,36.48,36.42,36.44,8400.0,27.4176,27.4628,27.4176,27.4327,8400.0
2005-05-11 12:00:00,36.44,36.48,36.23,36.23,32400.0,27.4327,27.4628,27.2746,27.2746,32400.0
2005-05-11 12:30:00,36.24,36.38,36.23,36.23,21200.0,27.2821,27.3875,27.2746,27.2746,21200.0
2005-05-11 13:00:00,36.26,36.43,36.26,36.31,16200.0,27.2972,27.4251,27.2972,27.3348,16200.0
2005-05-11 13:30:00,36.32,36.32,36.12,36.22,18800.0,27.3423,27.3423,27.1918,27.267,18800.0
2005-05-11 14:00:00,36.25,36.56,36.22,36.53,25200.0,27.2896,27.523,27.267,27.5004,25200.0
2005-05-11 14:30:00,36.53,36.67,36.52,36.59,20600.0,27.5004,27.6058,27.4929,27.5456,20600.0
2005-05-11 15:00:00,36.55,36.65,36.52,36.61,28000.0,27.5155,27.5908,27.4929,27.5606,28000.0
2005-05-11 15:30:00,36.62,36.63,36.55,36.57,30400.0,27.5682,27.5757,27.5155,27.5305,30400.0
2005-05-12 09:30:00,36.48,36.59,36.46,36.49,17600.0,27.4628,27.5456,27.4477,27.4703,17600.0
2005-05-12 10:00:00,36.49,36.77,36.49,36.68,14800.0,27.4703,27.6811,27.4703,27.6133,14800.0
2005-05-12 10:30:00,36.65,36.74,36.48,36.48,10200.0,27.5908,27.6585,27.4628,27.4628,10200.0
2005-05-12 11:00:00,36.48,36.5,36.43,36.46,13400.0,27.4628,27.4778,27.4251,27.4477,13400.0
2005-05-12 11:30:00,36.43,36.43,36.39,36.4,7600.0,27.4251,27.4251,27.395,27.4026,7600.0
2005-05-12 12:00:00,36.41,36.43,36.34,36.34,12600.0,27.4101,27.4251,27.3574,27.3574,12600.0
2005-05-12 12:30:00,36.36,36.36,36.23,36.24,13800.0,27.3724,27.3724,27.2746,27.2821,13800.0
2005-05-12 13:00:00,36.24,36.27,36.21,36.22,7800.0,27.2821,27.3047,27.2595,27.267,7800.0
2005-05-12 13:30:00,36.21,36.21,36.02,36.05,12800.0,27.2595,27.2595,27.1165,27.1391,12800.0
2005-05-12 14:00:00,36.05,36.13,35.83,35.83,33200.0,27.1391,27.1993,26.9734,26.9734,33200.0
2005-05-12 14:30:00,35.83,35.9,35.75,35.76,27200.0,26.9734,27.0261,26.9132,26.9207,27200.0
2005-05-12 15:00:00,35.76,35.77,35.55,35.69,31000.0,26.9207,26.9283,26.7627,26.8681,31000.0
2005-05-12 15:30:00,35.69,35.75,35.62,35.7,29400.0,26.8681,26.9132,26.8154,26.8756,29400.0
2005-05-13 09:30:00,35.83,35.88,35.48,35.49,16600.0,27.0609,27.0986,26.7965,26.8041,16600.0
2005-05-13 10:00:00,35.49,35.67,35.49,35.57,13600.0,26.8041,26.94,26.8041,26.8645,13600.0
2005-05-13 10:30:00,35.58,35.76,35.58,35.76,11400.0,26.8721,27.008,26.8721,27.008,11400.0
2005-05-13 11:00:00,35.8,35.8,35.69,35.78,9800.0,27.0382,27.0382,26.9552,27.0231,9800.0
2005-05-13 11:30:00,35.78,35.82,35.71,35.78,11800.0,27.0231,27.0533,26.9703,27.0231,11800.0
2005-05-13 12:00:00,35.79,35.79,35.71,35.77,10400.0,27.0307,27.0307,26.9703,27.0156,10400.0
2005-05-13 12:30:00,35.75,35.76,35.6,35.6,21800.0,27.0005,27.008,26.8872,26.8872,21800.0
2005-05-13 13:00:00,35.6,35.63,35.6,35.6,9800.0,26.8872,26.9098,26.8872,26.8872,9800.0
2005-05-13 13:30:00,35.58,35.58,35.45,35.54,15400.0,26.8721,26.8721,26.7739,26.8419,15400.0
2005-05-13 14:00:00,35.51,35.52,35.38,35.41,34200.0,26.8192,26.8268,26.721,26.7437,34200.0
2005-05-13 14:30:00,35.38,35.38,35.15,35.26,15000.0,26.721,26.721,26.5473,26.6304,15000.0
2005-05-13 15:00:00,35.26,35.51,35.22,35.47,19000.0,26.6304,26.8192,26.6002,26.789,19000.0
2005-05-13 15:30:00,35.47,35.51,35.36,35.45,15800.0,26.789,26.8192,26.7059,26.7739,15800.0
2005-05-16 09:30:00,35.6,35.79,35.57,35.75,25600.0,26.8872,27.0307,26.8645,27.0005,25600.0
2005-05-16 10:00:00,35.75,36.0,35.75,35.87,19200.0,27.0005,27.1893,27.0005,27.0911,19200.0
2005-05-16 10:30:00,35.87,35.99,35.85,35.98,13600.0,27.0911,27.1817,27.076,27.1742,13600.0
2005-05-16 11:00:00,35.95,35.95,35.85,35.85,10000.0,27.1515,27.1515,27.076,27.076,10000.0
2005-05-16 11:30:00,35.87,35.9,35.78,35.84,10000.0,27.0911,27.1138,27.0231,27.0684,10000.0
2005-05-16 12:00:00,35.84,35.9,35.78,35.8,9000.0,27.0684,27.1138,27.0231,27.0382,9000.0
2005-05-16 12:30:00,35.8,35.83,35.74,35.81,6600.0,27.0382,27.0609,26.9929,27.0458,6600.0
2005-05-16 13:00:00,35.81,35.9,35.77,35.9,12000.0,27.0458,27.1138,27.0156,27.1138,12000.0
2005-05-16 13:30:00,35.88,35.9,35.82,35.85,13600.0,27.0986,27.1138,27.0533,27.076,13600.0
2005-05-16 14:00:00,35.85,35.9,35.77,35.77,18000.0,27.076,27.1138,27.0156,27.0156,18000.0
2005-05-16 14:30:00,35.77,35.87,35.72,35.81,15600.0,27.0156,27.0911,26.9778,27.0458,15600.0
2005-05-16 15:00:00,35.8,35.88,35.8,35.88,43400.0,27.0382,27.0986,27.0382,27.0986,43400.0
2005-05-16 15:30:00,35.88,36.0,35.86,36.0,24200.0,27.0986,27.1893,27.0835,27.1893,24200.0
2005-05-17 09:30:00,35.99,35.99,35.83,35.92,10600.0,27.1817,27.1817,27.0609,27.1289,10600.0
2005-05-17 10:00:00,35.89,35.94,35.68,35.68,20200.0,27.1062,27.144,26.9476,26.9476,20200.0
2005-05-17 10:30:00,35.67,35.76,35.63,35.63,35200.0,26.94,27.008,26.9098,26.9098,35200.0
2005-05-17 11:00:00,35.63,35.73,35.56,35.64,18200.0,26.9098,26.9854,26.857,26.9174,18200.0
2005-05-17 11:30:00,35.63,35.69,35.63,35.63,11800.0,26.9098,26.9552,26.9098,26.9098,11800.0
2005-05-17 12:00:00,35.62,35.66,35.6,35.63,17400.0,26.9023,26.9325,26.8872,26.9098,17400.0
2005-05-17 12:30:00,35.63,35.65,35.55,35.59,11600.0,26.9098,26.9249,26.8494,26.8796,11600.0
2005-05-17 13:00:00,35.56,35.7,35.54,35.7,18200.0,26.857,26.9627,26.8419,26.9627,18200.0
2005-05-17 13:30:00,35.69,35.69,35.56,35.63,18600.0,26.9552,26.9552,26.857,26.9098,18600.0
2005-05-17 14:00:00,35.6,35.7,35.6,35.67,16600.0,26.8872,26.9627,26.8872,26.94,16600.0
2005-05-17 14:30:00,35.7,35.95,35.68,35.94,29600.0,26.9627,27.1515,26.9476,27.144,29600.0
2005-05-17 15:00:00,35.92,35.95,35.82,35.92,29800.0,27.1289,27.1515,27.0533,27.1289,29800.0
2005-05-17 15:30:00,35.92,35.95,35.83,35.9,61000.0,27.1289,27.1515,27.0609,27.1138,61000.0
2005-05-18 09:30:00,35.93,36.22,35.92,36.18,17400.0,27.1364,27.3554,27.1289,27.3252,17400.0
2005-05-18 10:00:00,36.15,36.5,36.15,36.49,18000.0,27.3026,27.5669,27.3026,27.5594,18000.0
2005-05-18 10:30:00,36.49,36.59,36.46,36.59,12200.0,27.5594,27.6349,27.5367,27.6349,12200.0
2005-05-18 11:00:00,36.59,36.7,36.58,36.7,15000.0,27.6349,27.718,27.6273,27.718,15000.0
2005-05-18 11:30:00,36.7,36.77,36.67,36.77,8400.0,27.718,27.7708,27.6953,27.7708,8400.0
2005-05-18 12:00:00,36.79,37.01,36.77,36.95,15800.0,27.7859,27.9521,27.7708,27.9068,15800.0
2005-05-18 12:30:00,36.96,37.04,36.96,37.01,8800.0,27.9143,27.9747,27.9143,27.9521,8800.0
2005-05-18 13:00:00,37.01,37.02,36.88,36.93,10400.0,27.9521,27.9596,27.8539,27.8917,10400.0
2005-05-18 13:30:00,36.95,36.98,36.85,36.87,11800.0,27.9068,27.9294,27.8312,27.8464,11800.0
2005-05-18 14:00:00,36.84,37.0,36.84,37.0,13000.0,27.8237,27.9445,27.8237,27.9445,13000.0
2005-05-18 14:30:00,36.97,37.15,36.91,37.13,29400.0,27.9219,28.0578,27.8766,28.0427,29400.0
2005-05-18 15:00:00,37.12,37.26,37.12,37.15,26800.0,28.0352,28.1409,28.0352,28.0578,26800.0
2005-05-18 15:30:00,37.18,37.18,37.13,37.18,31000.0,28.0805,28.0805,28.0427,28.0805,31000.0
2005-05-19 09:30:00,37.24,37.4,37.13,37.22,13400.0,28.1258,28.2466,28.0427,28.1107,13400.0
2005-05-19 10:00:00,37.22,37.35,37.16,37.23,14400.0,28.1107,28.2089,28.0654,28.1182,14400.0
2005-05-19 10:30:00,37.21,37.24,37.11,37.24,8000.0,28.1031,28.1258,28.0276,28.1258,8000.0
2005-05-19 11:00:00,37.21,37.22,37.14,37.15,7200.0,28.1031,28.1107,28.0503,28.0578,7200.0
2005-05-19 11:30:00,37.11,37.13,37.01,37.09,9600.0,28.0276,28.0427,27.9521,28.0125,9600.0
2005-05-19 12:00:00,37.09,37.16,37.07,37.08,8600.0,28.0125,28.0654,27.9974,28.005,8600.0
2005-05-19 12:30:00,37.09,37.11,37.06,37.11,8200.0,28.0125,28.0276,27.9899,28.0276,8200.0
2005-05-19 13:00:00,37.11,37.11,37.06,37.07,3800.0,28.0276,28.0276,27.9899,27.9974,3800.0
2005-05-19 13:30:00,37.07,37.07,36.99,37.0,5200.0,27.9974,27.9974,27.937,27.9445,5200.0
2005-05-19 14:00:00,36.95,36.99,36.93,36.99,13000.0,27.9068,27.937,27.8917,27.937,13000.0
2005-05-19 14:30:00,36.99,37.06,36.9,36.99,9600.0,27.937,27.9899,27.869,27.937,9600.0
2005-05-19 15:00:00,36.99,37.04,36.95,36.99,19800.0,27.937,27.9747,27.9068,27.937,19800.0
2005-05-19 15:30:00,36.99,37.02,36.94,36.94,24400.0,27.937,27.9596,27.8992,27.8992,24400.0
2005-05-20 09:30:00,36.9,36.95,36.78,36.85,15000.0,27.869,27.9068,27.7784,27.8312,15000.0
2005-05-20 10:00:00,36.88,36.98,36.8,36.98,9000.0,27.8539,27.9294,27.7935,27.9294,9000.0
2005-05-20 10:30:00,36.99,36.99,36.88,36.96,8000.0,27.937,27.937,27.8539,27.9143,8000.0
2005-05-20 11:00:00,36.96,36.99,36.91,36.99,7600.0,27.9143,27.937,27.8766,27.937,7600.0
2005-05-20 11:30:00,36.99,37.02,36.91,37.01,15400.0,27.937,27.9596,27.8766,27.9521,15400.0
2005-05-20 12:00:00,37.01,37.06,37.01,37.06,5400.0,27.9521,27.9899,27.9521,27.9899,5400.0
2005-05-20 12:30:00,37.06,37.1,37.03,37.1,4400.0,27.9899,28.0201,27.9672,28.0201,4400.0
2005-05-20 13:00:00,37.1,37.1,37.08,37.1,8600.0,28.0201,28.0201,28.005,28.0201,8600.0
2005-05-20 13:30:00,37.1,37.1,37.02,37.03,12200.0,28.0201,28.0201,27.9596,27.9672,12200.0
2005-05-20 14:00:00,37.03,37.1,37.0,37.09,12200.0,27.9672,28.0201,27.9445,28.0125,12200.0
2005-05-20 14:30:00,37.13,37.13,37.02,37.02,6600.0,28.0427,28.0427,27.9596,27.9596,6600.0
2005-05-20 15:00:00,37.03,37.04,36.96,37.04,12000.0,27.9672,27.9747,27.9143,27.9747,12000.0
2005-05-20 15:30:00,37.04,37.19,37.02,37.13,28000.0,27.9747,28.088,27.9596,28.0427,28000.0
2005-05-23 09:30:00,37.14,37.14,37.01,37.05,11200.0,28.0503,28.0503,27.9521,27.9823,11200.0
2005-05-23 10:00:00,37.08,37.08,36.99,37.02,12600.0,28.005,28.005,27.937,27.9596,12600.0
2005-05-23 10:30:00,37.02,37.07,36.9,36.9,19000.0,27.9596,27.9974,27.869,27.869,19000.0
2005-05-23 11:00:00,36.88,36.88,36.74,36.75,23000.0,27.8539,27.8539,27.7482,27.7557,23000.0
2005-05-23 11:30:00,36.75,36.75,36.7,36.75,17000.0,27.7557,27.7557,27.718,27.7557,17000.0
2005-05-23 12:00:00,36.75,36.75,36.66,36.7,10600.0,27.7557,27.7557,27.6878,27.718,10600.0
2005-05-23 12:30:00,36.72,36.75,36.69,36.7,9600.0,27.7331,27.7557,27.7104,27.718,9600.0
2005-05-23 13:00:00,36.7,36.85,36.68,36.83,11400.0,27.718,27.8312,27.7029,27.8161,11400.0
2005-05-23 13:30:00,36.83,36.88,36.81,36.87,9800.0,27.8161,27.8539,27.801,27.8464,9800.0
2005-05-23 14:00:00,36.88,37.0,36.88,36.99,13800.0,27.8539,27.9445,27.8539,27.937,13800.0
2005-05-23 14:30:00,37.0,37.08,36.97,37.02,38800.0,27.9445,28.005,27.9219,27.9596,38800.0
2005-05-23 15:00:00,37.05,37.08,36.95,36.99,22600.0,27.9823,28.005,27.9068,27.937,22600.0
2005-05-23 15:30:00,36.99,37.09,36.93,37.02,26200.0,27.937,28.0125,27.8917,27.9596,26200.0
2005-05-24 09:30:00,36.75,36.85,36.63,36.67,14600.0,27.7557,27.8312,27.6651,27.6953,14600.0
2005-05-24 10:00:00,36.7,36.7,36.54,36.56,7000.0,27.718,27.718,27.5971,27.6122,7000.0
2005-05-24 10:30:00,36.59,36.67,36.54,36.62,16800.0,27.6349,27.6953,27.5971,27.6575,16800.0
2005-05-24 11:00:00,36.66,36.75,36.62,36.65,4400.0,27.6878,27.7557,27.6575,27.6802,4400.0
2005-05-24 11:30:00,36.64,36.7,36.63,36.63,4000.0,27.6726,27.718,27.6651,27.6651,4000.0
2005-05-24 12:00:00,36.63,36.71,36.63,36.66,3400.0,27.6651,27.7255,27.6651,27.6878,3400.0
2005-05-24 12:30:00,36.64,36.71,36.64,36.68,2200.0,27.6726,27.7255,27.6726,27.7029,2200.0
2005-05-24 13:00:00,36.71,36.71,36.63,36.63,5000.0,27.7255,27.7255,27.6651,27.6651,5000.0
2005-05-24 13:30:00,36.63,36.65,36.61,36.61,2000.0,27.6651,27.6802,27.65,27.65,2000.0
2005-05-24 14:00:00,36.65,36.72,36.62,36.71,4000.0,27.6802,27.7331,27.6575,27.7255,4000.0
2005-05-24 14:30:00,36.66,36.7,36.62,36.68,4400.0,27.6878,27.718,27.6575,27.7029,4400.0
2005-05-24 15:00:00,36.7,36.88,36.7,36.84,26200.0,27.718,27.8539,27.718,27.8237,26200.0
2005-05-24 15:30:00,36.85,36.9,36.81,36.86,12600.0,27.8312,27.869,27.801,27.8388,12600.0
2005-05-25 09:30:00,36.85,36.85,36.65,36.66,12600.0,27.8312,27.8312,27.6802,27.6878,12600.0
2005-05-25 10:00:00,36.66,36.66,36.49,36.5,18800.0,27.6878,27.6878,27.5594,27.5669,18800.0
2005-05-25 10:30:00,36.51,36.52,36.48,36.51,12600.0,27.5745,27.582,27.5518,27.5745,12600.0
2005-05-25 11:00:00,36.51,36.65,36.51,36.58,11400.0,27.5745,27.6802,27.5745,27.6273,11400.0
2005-05-25 11:30:00,36.65,36.67,36.6,36.63,11600.0,27.6802,27.6953,27.6424,27.6651,11600.0
2005-05-25 12:00:00,36.63,36.67,36.63,36.66,5000.0,27.6651,27.6953,27.6651,27.6878,5000.0
2005-05-25 12:30:00,36.66,36.77,36.66,36.77,11000.0,27.6878,27.7708,27.6878,27.7708,11000.0
2005-05-25 13:00:00,36.77,36.77,36.62,36.62,8000.0,27.7708,27.7708,27.6575,27.6575,8000.0
2005-05-25 13:30:00,36.6,36.65,36.58,36.6,14400.0,27.6424,27.6802,27.6273,27.6424,14400.0
2005-05-25 14:00:00,36.6,36.6,36.47,36.5,31400.0,27.6424,27.6424,27.5443,27.5669,31400.0
2005-05-25 14:30:00,36.52,36.56,36.4,36.4,27600.0,27.582,27.6122,27.4914,27.4914,27600.0
2005-05-25 15:00:00,36.4,36.42,36.31,36.38,10200.0,27.4914,27.5065,27.4234,27.4763,10200.0
2005-05-25 15:30:00,36.35,36.38,36.27,36.3,13400.0,27.4536,27.4763,27.3932,27.4159,13400.0
2005-05-26 09:30:00,36.28,36.35,36.23,36.28,12000.0,27.4008,27.4536,27.363,27.4008,12000.0
2005-05-26 10:00:00,36.3,36.38,36.3,36.38,7800.0,27.4159,27.4763,27.4159,27.4763,7800.0
2005-05-26 10:30:00,36.38,36.4,36.37,36.39,6200.0,27.4763,27.4914,27.4687,27.4838,6200.0
2005-05-26 11:00:00,36.4,36.44,36.38,36.44,12200.0,27.4914,27.5216,27.4763,27.5216,12200.0
2005-05-26 11:30:00,36.42,36.52,36.4,36.49,8400.0,27.5065,27.582,27.4914,27.5594,8400.0
2005-05-26 12:00:00,36.47,36.54,36.46,36.51,6400.0,27.5443,27.5971,27.5367,27.5745,6400.0
2005-05-26 12:30:00,36.51,36.51,36.5,36.51,22600.0,27.5745,27.5745,27.5669,27.5745,22600.0
2005-05-26 13:00:00,36.52,36.52,36.45,36.48,3400.0,27.582,27.582,27.5291,27.5518,3400.0
2005-05-26 13:30:00,36.49,36.51,36.46,36.47,8800.0,27.5594,27.5745,27.5367,27.5443,8800.0
2005-05-26 14:00:00,36.48,36.49,36.44,36.44,9600.0,27.5518,27.5594,27.5216,27.5216,9600.0
2005-05-26 14:30:00,36.44,36.44,36.33,36.35,9600.0,27.5216,27.5216,27.4385,27.4536,9600.0
2005-05-26 15:00:00,36.35,36.35,36.25,36.25,32000.0,27.4536,27.4536,27.3781,27.3781,32000.0
2005-05-26 15:30:00,36.24,36.36,36.22,36.34,19400.0,27.3705,27.4612,27.3554,27.4461,19400.0
2005-05-27 09:30:00,36.35,36.35,36.05,36.05,15400.0,27.4536,27.4536,27.227,27.227,15400.0
2005-05-27 10:00:00,36.05,36.05,35.8,35.8,45000.0,27.227,27.227,27.0382,27.0382,45000.0
2005-05-27 10:30:00,35.81,35.93,35.63,35.74,59400.0,27.0458,27.1364,26.9098,26.9929,59400.0
2005-05-27 11:00:00,35.73,35.75,35.65,35.72,25000.0,26.9854,27.0005,26.9249,26.9778,25000.0
2005-05-27 11:30:00,35.7,35.72,35.56,35.56,22000.0,26.9627,26.9778,26.857,26.857,22000.0
2005-05-27 12:00:00,35.55,35.55,35.04,35.04,93400.0,26.8494,26.8494,26.4642,26.4642,93400.0
2005-05-27 12:30:00,35.04,35.09,34.88,34.93,55600.0,26.4642,26.502,26.3434,26.3812,55600.0
2005-05-27 13:00:00,34.9,34.98,34.85,34.9,28000.0,26.3585,26.4189,26.3207,26.3585,28000.0
2005-05-27 13:30:00,34.9,34.9,34.63,34.65,35400.0,26.3585,26.3585,26.1546,26.1697,35400.0
2005-05-27 14:00:00,34.64,34.64,34.43,34.51,76000.0,26.1621,26.1621,26.0035,26.0639,76000.0
2005-05-27 14:30:00,34.54,34.54,34.3,34.39,61200.0,26.0866,26.0866,25.9053,25.9733,61200.0
2005-05-27 15:00:00,34.43,34.54,34.34,34.51,81600.0,26.0035,26.0866,25.9356,26.0639,81600.0
2005-05-27 15:30:00,34.52,34.62,34.31,34.39,163600.0,26.0715,26.147,25.9129,25.9733,163600.0
2005-05-31 09:30:00,34.52,34.71,34.38,34.5,62400.0,26.0715,26.215,25.9658,26.0564,62400.0
2005-05-31 10:00:00,34.49,34.56,34.36,34.44,46600.0,26.0488,26.1017,25.9507,26.0111,46600.0
2005-05-31 10:30:00,34.43,34.45,34.37,34.42,52600.0,26.0035,26.0186,25.9582,25.996,52600.0
2005-05-31 11:00:00,34.39,34.49,34.39,34.49,13400.0,25.9733,26.0488,25.9733,26.0488,13400.0
2005-05-31 11:30:00,34.49,34.57,34.49,34.57,29400.0,26.0488,26.1093,26.0488,26.1093,29400.0
2005-05-31 12:00:00,34.57,34.59,34.53,34.59,44600.0,26.1093,26.1244,26.0791,26.1244,44600.0
2005-05-31 12:30:00,34.6,34.69,34.53,34.56,34200.0,26.1319,26.1999,26.0791,26.1017,34200.0
2005-05-31 13:00:00,34.56,34.58,34.52,34.57,17800.0,26.1017,26.1168,26.0715,26.1093,17800.0
2005-05-31 13:30:00,34.57,34.63,34.57,34.6,47200.0,26.1093,26.1546,26.1093,26.1319,47200.0
2005-05-31 14:00:00,34.61,34.63,34.58,34.63,30200.0,26.1395,26.1546,26.1168,26.1546,30200.0
2005-05-31 14:30:00,34.63,34.73,34.63,34.67,99200.0,26.1546,26.2301,26.1546,26.1848,99200.0
2005-05-31 15:00:00,34.68,34.8,34.66,34.72,51000.0,26.1923,26.283,26.1772,26.2226,51000.0
2005-05-31 15:30:00,34.73,34.76,34.56,34.69,59400.0,26.2301,26.2528,26.1017,26.1999,59400.0
2005-06-01 09:30:00,34.6,34.85,34.6,34.74,30400.0,26.1319,26.3207,26.1319,26.2377,30400.0
2005-06-01 10:00:00,34.74,34.84,34.7,34.76,35000.0,26.2377,26.3132,26.2074,26.2528,35000.0
2005-06-01 10:30:00,34.76,34.83,34.74,34.79,22800.0,26.2528,26.3056,26.2377,26.2754,22800.0
2005-06-01 11:00:00,34.79,34.84,34.69,34.74,24000.0,26.2754,26.3132,26.1999,26.2377,24000.0
2005-06-01 11:30:00,34.71,34.8,34.7,34.75,14000.0,26.215,26.283,26.2074,26.2452,14000.0
2005-06-01 12:00:00,34.75,34.8,34.72,34.79,17200.0,26.2452,26.283,26.2226,26.2754,17200.0
2005-06-01 12:30:00,34.79,34.88,34.79,34.85,18600.0,26.2754,26.3434,26.2754,26.3207,18600.0
2005-06-01 13:00:00,34.82,34.88,34.82,34.87,19000.0,26.2981,26.3434,26.2981,26.3358,19000.0
2005-06-01 13:30:00,34.85,34.87,34.78,34.87,10800.0,26.3207,26.3358,26.2679,26.3358,10800.0
2005-06-01 14:00:00,34.86,34.87,34.82,34.85,14200.0,26.3283,26.3358,26.2981,26.3207,14200.0
2005-06-01 14:30:00,34.85,34.88,34.6,34.66,36600.0,26.3207,26.3434,26.1319,26.1772,36600.0
2005-06-01 15:00:00,34.65,34.69,34.56,34.61,35000.0,26.1697,26.1999,26.1017,26.1395,35000.0
2005-06-01 15:30:00,34.62,34.74,34.62,34.73,22800.0,26.147,26.2377,26.147,26.2301,22800.0
2005-06-02 09:30:00,34.63,34.67,34.55,34.6,23600.0,26.1546,26.1848,26.0942,26.1319,23600.0
2005-06-02 10:00:00,34.6,34.6,34.47,34.59,20000.0,26.1319,26.1319,26.0337,26.1244,20000.0
2005-06-02 10:30:00,34.59,34.61,34.55,34.56,32400.0,26.1244,26.1395,26.0942,26.1017,32400.0
2005-06-02 11:00:00,34.56,34.58,34.51,34.55,38000.0,26.1017,26.1168,26.0639,26.0942,38000.0
2005-06-02 11:30:00,34.55,34.6,34.47,34.6,26000.0,26.0942,26.1319,26.0337,26.1319,26000.0
2005-06-02 12:00:00,34.62,34.91,34.62,34.91,26800.0,26.147,26.366,26.147,26.366,26800.0
2005-06-02 12:30:00,34.91,34.97,34.88,34.92,32000.0,26.366,26.4114,26.3434,26.3736,32000.0
2005-06-02 13:00:00,34.92,34.97,34.89,34.9,11000.0,26.3736,26.4114,26.3509,26.3585,11000.0
2005-06-02 13:30:00,34.91,34.94,34.88,34.93,24200.0,26.366,26.3887,26.3434,26.3812,24200.0
2005-06-02 14:00:00,34.93,34.94,34.88,34.94,13800.0,26.3812,26.3887,26.3434,26.3887,13800.0
2005-06-02 14:30:00,34.93,34.93,34.88,34.88,13200.0,26.3812,26.3812,26.3434,26.3434,13200.0
2005-06-02 15:00:00,34.88,34.92,34.77,34.85,19400.0,26.3434,26.3736,26.2603,26.3207,19400.0
2005-06-02 15:30:00,34.85,34.85,34.83,34.83,17000.0,26.3207,26.3207,26.3056,26.3056,17000.0
2005-06-03 09:30:00,34.75,35.02,34.75,35.01,20200.0,26.2452,26.4491,26.2452,26.4416,20200.0
2005-06-03 10:00:00,35.0,35.0,34.88,34.88,17000.0,26.434,26.434,26.3434,26.3434,17000.0
2005-06-03 10:30:00,34.88,34.9,34.79,34.8,13800.0,26.3434,26.3585,26.2754,26.283,13800.0
2005-06-03 11:00:00,34.8,34.8,34.72,34.74,10800.0,26.283,26.283,26.2226,26.2377,10800.0
2005-06-03 11:30:00,34.74,34.74,34.56,34.59,8400.0,26.2377,26.2377,26.1017,26.1244,8400.0
2005-06-03 12:00:00,34.59,34.59,34.54,34.54,11000.0,26.1244,26.1244,26.0866,26.0866,11000.0
2005-06-03 12:30:00,34.54,34.61,34.52,34.6,8800.0,26.0866,26.1395,26.0715,26.1319,8800.0
2005-06-03 13:00:00,34.6,34.63,34.54,34.63,10600.0,26.1319,26.1546,26.0866,26.1546,10600.0
2005-06-03 13:30:00,34.63,34.75,34.63,34.74,24200.0,26.1546,26.2452,26.1546,26.2377,24200.0
2005-06-03 14:00:00,34.74,34.81,34.71,34.74,15000.0,26.2377,26.2905,26.215,26.2377,15000.0
2005-06-03 14:30:00,34.75,34.81,34.73,34.73,12000.0,26.2452,26.2905,26.2301,26.2301,12000.0
2005-06-03 15:00:00,34.74,34.78,34.74,34.76,20600.0,26.2377,26.2679,26.2377,26.2528,20600.0
2005-06-03 15:30:00,34.74,34.86,34.71,34.71,29200.0,26.2377,26.3283,26.215,26.215,29200.0
2005-06-06 09:30:00,34.79,34.81,34.68,34.68,21400.0,26.2754,26.2905,26.1923,26.1923,21400.0
2005-06-06 10:00:00,34.73,34.77,34.68,34.75,19800.0,26.2301,26.2603,26.1923,26.2452,19800.0
2005-06-06 10:30:00,34.7,34.75,34.58,34.58,18400.0,26.2074,26.2452,26.1168,26.1168,18400.0
2005-06-06 11:00:00,34.57,34.58,34.54,34.58,16200.0,26.1093,26.1168,26.0866,26.1168,16200.0
2005-06-06 11:30:00,34.59,34.62,34.57,34.59,8800.0,26.1244,26.147,26.1093,26.1244,8800.0
2005-06-06 12:00:00,34.59,34.63,34.58,34.62,9600.0,26.1244,26.1546,26.1168,26.147,9600.0
2005-06-06 12:30:00,34.63,34.63,34.57,34.57,33000.0,26.1546,26.1546,26.1093,26.1093,33000.0
2005-06-06 13:00:00,34.57,34.58,34.55,34.56,4600.0,26.1093,26.1168,26.0942,26.1017,4600.0
2005-06-06 13:30:00,34.56,34.56,34.51,34.51,19200.0,26.1017,26.1017,26.0639,26.0639,19200.0
2005-06-06 14:00:00,34.5,34.52,34.48,34.5,57000.0,26.0564,26.0715,26.0413,26.0564,57000.0
2005-06-06 14:30:00,34.5,34.59,34.49,34.57,21000.0,26.0564,26.1244,26.0488,26.1093,21000.0
2005-06-06 15:00:00,34.57,34.59,34.48,34.48,18400.0,26.1093,26.1244,26.0413,26.0413,18400.0
2005-06-06 15:30:00,34.49,34.5,34.49,34.5,83400.0,26.0488,26.0564,26.0488,26.0564,83400.0
2005-06-07 09:30:00,34.48,34.6,34.48,34.58,54400.0,26.0413,26.1319,26.0413,26.1168,54400.0
2005-06-07 10:00:00,34.64,34.7,34.59,34.69,49600.0,26.1621,26.2074,26.1244,26.1999,49600.0
2005-06-07 10:30:00,34.67,34.67,34.59,34.65,27400.0,26.1848,26.1848,26.1244,26.1697,27400.0
2005-06-07 11:00:00,34.65,34.72,34.65,34.7,18800.0,26.1697,26.2226,26.1697,26.2074,18800.0
2005-06-07 11:30:00,34.69,34.73,34.63,34.63,32200.0,26.1999,26.2301,26.1546,26.1546,32200.0
2005-06-07 12:00:00,34.63,34.64,34.54,34.54,37800.0,26.1546,26.1621,26.0866,26.0866,37800.0
2005-06-07 12:30:00,34.55,34.57,34.51,34.51,42800.0,26.0942,26.1093,26.0639,26.0639,42800.0
2005-06-07 13:00:00,34.51,34.51,34.47,34.48,12200.0,26.0639,26.0639,26.0337,26.0413,12200.0
2005-06-07 13:30:00,34.49,34.49,34.41,34.44,60400.0,26.0488,26.0488,25.9884,26.0111,60400.0
2005-06-07 14:00:00,34.44,34.45,34.23,34.29,49200.0,26.0111,26.0186,25.8525,25.8978,49200.0
2005-06-07 14:30:00,34.3,34.4,34.26,34.35,78800.0,25.9053,25.9809,25.8751,25.9431,78800.0
2005-06-07 15:00:00,34.34,34.35,34.21,34.21,47800.0,25.9356,25.9431,25.8374,25.8374,47800.0
2005-06-07 15:30:00,34.21,34.22,34.1,34.16,43600.0,25.8374,25.8449,25.7543,25.7996,43600.0
2005-06-08 09:30:00,34.15,34.28,33.83,34.0,88800.0,25.7921,25.8902,25.5504,25.6788,88800.0
2005-06-08 10:00:00,34.01,34.08,33.98,33.98,19600.0,25.6863,25.7392,25.6637,25.6637,19600.0
2005-06-08 10:30:00,33.97,34.05,33.87,33.91,34200.0,25.6561,25.7165,25.5806,25.6108,34200.0
2005-06-08 11:00:00,33.91,34.1,33.91,34.1,51000.0,25.6108,25.7543,25.6108,25.7543,51000.0
2005-06-08 11:30:00,34.1,34.1,34.01,34.04,18400.0,25.7543,25.7543,25.6863,25.709,18400.0
2005-06-08 12:00:00,34.05,34.08,34.01,34.08,19200.0,25.7165,25.7392,25.6863,25.7392,19200.0
2005-06-08 12:30:00,34.08,34.2,34.07,34.16,11400.0,25.7392,25.8298,25.7316,25.7996,11400.0
2005-06-08 13:00:00,34.15,34.19,34.13,34.18,27600.0,25.7921,25.8223,25.7769,25.8147,27600.0
2005-06-08 13:30:00,34.18,34.21,34.04,34.05,32200.0,25.8147,25.8374,25.709,25.7165,32200.0
2005-06-08 14:00:00,34.05,34.16,34.01,34.15,122400.0,25.7165,25.7996,25.6863,25.7921,122400.0
2005-06-08 14:30:00,34.14,34.21,34.01,34.06,33600.0,25.7845,25.8374,25.6863,25.7241,33600.0
2005-06-08 15:00:00,34.08,34.15,34.08,34.1,47000.0,25.7392,25.7921,25.7392,25.7543,47000.0
2005-06-08 15:30:00,34.1,34.11,34.04,34.07,52200.0,25.7543,25.7618,25.709,25.7316,52200.0
2005-06-09 09:30:00,34.03,34.04,33.86,33.94,110800.0,25.7014,25.709,25.573,25.6334,110800.0
2005-06-09 10:00:00,33.93,34.02,33.85,33.88,102600.0,25.6259,25.6939,25.5655,25.5881,102600.0
2005-06-09 10:30:00,33.91,34.05,33.88,34.01,66600.0,25.6108,25.7165,25.5881,25.6863,66600.0
2005-06-09 11:00:00,34.02,34.1,33.96,34.07,18600.0,25.6939,25.7543,25.6486,25.7316,18600.0
2005-06-09 11:30:00,34.08,34.21,34.07,34.19,15000.0,25.7392,25.8374,25.7316,25.8223,15000.0
2005-06-09 12:00:00,34.2,34.21,34.16,34.2,11800.0,25.8298,25.8374,25.7996,25.8298,11800.0
2005-06-09 12:30:00,34.22,34.25,34.18,34.19,14800.0,25.8449,25.8676,25.8147,25.8223,14800.0
2005-06-09 13:00:00,34.18,34.2,34.1,34.14,18200.0,25.8147,25.8298,25.7543,25.7845,18200.0
2005-06-09 13:30:00,34.14,34.14,34.06,34.06,17200.0,25.7845,25.7845,25.7241,25.7241,17200.0
2005-06-09 14:00:00,34.09,34.12,34.0,34.04,8400.0,25.7467,25.7694,25.6788,25.709,8400.0
2005-06-09 14:30:00,34.02,34.18,34.01,34.17,23000.0,25.6939,25.8147,25.6863,25.8072,23000.0
2005-06-09 15:00:00,34.15,34.24,34.15,34.18,25000.0,25.7921,25.86,25.7921,25.8147,25000.0
2005-06-09 15:30:00,34.19,34.2,34.07,34.07,53400.0,25.8223,25.8298,25.7316,25.7316,53400.0
2005-06-10 09:30:00,34.25,34.31,34.2,34.25,18400.0,25.8676,25.9129,25.8298,25.8676,18400.0
2005-06-10 10:00:00,34.24,34.27,34.13,34.21,9800.0,25.86,25.8827,25.7769,25.8374,9800.0
2005-06-10 10:30:00,34.19,34.24,34.05,34.22,9800.0,25.8223,25.86,25.7165,25.8449,9800.0
2005-06-10 11:00:00,34.24,34.26,34.11,34.18,16000.0,25.86,25.8751,25.7618,25.8147,16000.0
2005-06-10 11:30:00,34.16,34.17,34.1,34.15,14800.0,25.7996,25.8072,25.7543,25.7921,14800.0
2005-06-10 12:00:00,34.15,34.15,34.1,34.1,23400.0,25.7921,25.7921,25.7543,25.7543,23400.0
2005-06-10 12:30:00,34.1,34.16,34.1,34.13,16800.0,25.7543,25.7996,25.7543,25.7769,16800.0
2005-06-10 13:00:00,34.13,34.22,34.11,34.21,15400.0,25.7769,25.8449,25.7618,25.8374,15400.0
2005-06-10 13:30:00,34.21,34.31,34.2,34.29,30000.0,25.8374,25.9129,25.8298,25.8978,30000.0
2005-06-10 14:00:00,34.25,34.33,34.25,34.31,14000.0,25.8676,25.928,25.8676,25.9129,14000.0
2005-06-10 14:30:00,34.28,34.29,34.26,34.27,11400.0,25.8902,25.8978,25.8751,25.8827,11400.0
2005-06-10 15:00:00,34.31,34.46,34.31,34.46,31200.0,25.9129,26.0262,25.9129,26.0262,31200.0
2005-06-10 15:30:00,34.45,34.52,34.43,34.49,48000.0,26.0186,26.0715,26.0035,26.0488,48000.0
2005-06-13 09:30:00,34.4,34.4,34.33,34.37,21600.0,25.9809,25.9809,25.928,25.9582,21600.0
2005-06-13 10:00:00,34.35,34.52,34.35,34.52,26400.0,25.9431,26.0715,25.9431,26.0715,26400.0
2005-06-13 10:30:00,34.52,34.65,34.52,34.6,33200.0,26.0715,26.1697,26.0715,26.1319,33200.0
2005-06-13 11:00:00,34.6,34.63,34.54,34.54,21800.0,26.1319,26.1546,26.0866,26.0866,21800.0
2005-06-13 11:30:00,34.56,34.58,34.51,34.53,4600.0,26.1017,26.1168,26.0639,26.0791,4600.0
2005-06-13 12:00:00,34.55,34.56,34.51,34.56,4600.0,26.0942,26.1017,26.0639,26.1017,4600.0
2005-06-13 12:30:00,34.56,34.56,34.51,34.53,6800.0,26.1017,26.1017,26.0639,26.0791,6800.0
2005-06-13 13:00:00,34.52,34.56,34.5,34.54,8600.0,26.0715,26.1017,26.0564,26.0866,8600.0
2005-06-13 13:30:00,34.54,34.54,34.46,34.47,9800.0,26.0866,26.0866,26.0262,26.0337,9800.0
2005-06-13 14:00:00,34.47,34.57,34.46,34.55,18400.0,26.0337,26.1093,26.0262,26.0942,18400.0
2005-06-13 14:30:00,34.56,34.61,34.45,34.58,16800.0,26.1017,26.1395,26.0186,26.1168,16800.0
2005-06-13 15:00:00,34.6,34.61,34.5,34.59,50400.0,26.1319,26.1395,26.0564,26.1244,50400.0
2005-06-13 15:30:00,34.58,34.64,34.52,34.61,51800.0,26.1168,26.1621,26.0715,26.1395,51800.0
2005-06-14 09:30:00,34.68,34.92,34.68,34.74,11200.0,26.1923,26.3736,26.1923,26.2377,11200.0
2005-06-14 10:00:00,34.7,34.88,34.63,34.77,26400.0,26.2074,26.3434,26.1546,26.2603,26400.0
2005-06-14 10:30:00,34.77,34.85,34.75,34.82,8200.0,26.2603,26.3207,26.2452,26.2981,8200.0
2005-06-14 11:00:00,34.82,34.87,34.77,34.84,7600.0,26.2981,26.3358,26.2603,26.3132,7600.0
2005-06-14 11:30:00,34.84,34.9,34.84,34.89,9600.0,26.3132,26.3585,26.3132,26.3509,9600.0
2005-06-14 12:00:00,34.89,34.91,34.85,34.88,6200.0,26.3509,26.366,26.3207,26.3434,6200.0
2005-06-14 12:30:00,34.85,34.88,34.85,34.86,3400.0,26.3207,26.3434,26.3207,26.3283,3400.0
2005-06-14 13:00:00,34.85,34.86,34.81,34.85,18600.0,26.3207,26.3283,26.2905,26.3207,18600.0
2005-06-14 13:30:00,34.85,34.89,34.83,34.89,6600.0,26.3207,26.3509,26.3056,26.3509,6600.0
2005-06-14 14:00:00,34.9,34.94,34.81,34.82,9400.0,26.3585,26.3887,26.2905,26.2981,9400.0
2005-06-14 14:30:00,34.83,34.85,34.77,34.82,11600.0,26.3056,26.3207,26.2603,26.2981,11600.0
2005-06-14 15:00:00,34.79,34.82,34.75,34.76,26800.0,26.2754,26.2981,26.2452,26.2528,26800.0
2005-06-14 15:30:00,34.78,34.83,34.75,34.77,21400.0,26.2679,26.3056,26.2452,26.2603,21400.0
2005-06-15 09:30:00,34.95,34.95,34.75,34.75,8800.0,26.3963,26.3963,26.2452,26.2452,8800.0
2005-06-15 10:00:00,34.73,34.83,34.71,34.8,20400.0,26.2301,26.3056,26.215,26.283,20400.0
2005-06-15 10:30:00,34.8,34.82,34.65,34.68,20600.0,26.283,26.2981,26.1697,26.1923,20600.0
2005-06-15 11:00:00,34.7,34.79,34.68,34.77,14400.0,26.2074,26.2754,26.1923,26.2603,14400.0
2005-06-15 11:30:00,34.75,34.76,34.69,34.7,13800.0,26.2452,26.2528,26.1999,26.2074,13800.0
2005-06-15 12:00:00,34.7,34.73,34.68,34.69,7600.0,26.2074,26.2301,26.1923,26.1999,7600.0
2005-06-15 12:30:00,34.69,34.75,34.68,34.68,11400.0,26.1999,26.2452,26.1923,26.1923,11400.0
2005-06-15 13:00:00,34.68,34.73,34.67,34.68,8800.0,26.1923,26.2301,26.1848,26.1923,8800.0
2005-06-15 13:30:00,34.67,34.77,34.62,34.77,17600.0,26.1848,26.2603,26.147,26.2603,17600.0
2005-06-15 14:00:00,34.76,34.77,34.66,34.74,15800.0,26.2528,26.2603,26.1772,26.2377,15800.0
2005-06-15 14:30:00,34.74,34.81,34.73,34.8,14200.0,26.2377,26.2905,26.2301,26.283,14200.0
2005-06-15 15:00:00,34.8,34.87,34.74,34.84,28000.0,26.283,26.3358,26.2377,26.3132,28000.0
2005-06-15 15:30:00,34.84,34.93,34.81,34.85,26000.0,26.3132,26.3812,26.2905,26.3207,26000.0
2005-06-16 09:30:00,34.84,34.98,34.84,34.93,6600.0,26.3132,26.4189,26.3132,26.3812,6600.0
2005-06-16 10:00:00,34.95,35.08,34.95,35.08,23800.0,26.3963,26.4944,26.3963,26.4944,23800.0
2005-06-16 10:30:00,35.08,35.15,35.0,35.1,20400.0,26.4944,26.5473,26.434,26.5095,20400.0
2005-06-16 11:00:00,35.08,35.16,35.05,35.1,13400.0,26.4944,26.5549,26.4718,26.5095,13400.0
2005-06-16 11:30:00,35.09,35.2,35.08,35.2,11600.0,26.502,26.5851,26.4944,26.5851,11600.0
2005-06-16 12:00:00,35.18,35.18,35.07,35.12,7800.0,26.57,26.57,26.4869,26.5247,7800.0
2005-06-16 12:30:00,35.1,35.29,35.1,35.26,14000.0,26.5095,26.653,26.5095,26.6304,14000.0
2005-06-16 13:00:00,35.24,35.31,35.24,35.27,7600.0,26.6153,26.6682,26.6153,26.6379,7600.0
2005-06-16 13:30:00,35.27,35.3,35.18,35.2,8400.0,26.6379,26.6606,26.57,26.5851,8400.0
2005-06-16 14:00:00,35.22,35.28,35.2,35.28,9600.0,26.6002,26.6455,26.5851,26.6455,9600.0
2005-06-16 14:30:00,35.27,35.3,35.26,35.3,8800.0,26.6379,26.6606,26.6304,26.6606,8800.0
2005-06-16 15:00:00,35.3,35.35,35.2,35.26,18200.0,26.6606,26.6984,26.5851,26.6304,18200.0
2005-06-16 15:30:00,35.24,35.24,35.13,35.21,30000.0,26.6153,26.6153,26.5322,26.5926,30000.0
2005-06-17 09:30:00,35.2,35.46,35.2,35.3,89200.0,26.5851,26.7814,26.5851,26.6606,89200.0
2005-06-17 10:00:00,35.3,35.31,35.25,35.25,18600.0,26.6606,26.6682,26.6228,26.6228,18600.0
2005-06-17 10:30:00,35.26,35.33,35.25,35.28,17200.0,26.6304,26.6833,26.6228,26.6455,17200.0
2005-06-17 11:00:00,35.3,35.41,35.29,35.4,217400.0,26.6606,26.7437,26.653,26.7361,217400.0
2005-06-17 11:30:00,35.4,35.48,35.35,35.48,286400.0,26.7361,26.7965,26.6984,26.7965,286400.0
2005-06-17 12:00:00,35.48,35.63,35.47,35.61,14400.0,26.7965,26.9098,26.789,26.8947,14400.0
2005-06-17 12:30:00,35.62,35.78,35.62,35.76,23200.0,26.9023,27.0231,26.9023,27.008,23200.0
2005-06-17 13:00:00,35.8,35.82,35.77,35.81,24800.0,27.0382,27.0533,27.0156,27.0458,24800.0
2005-06-17 13:30:00,35.81,35.91,35.8,35.89,21600.0,27.0458,27.1213,27.0382,27.1062,21600.0
2005-06-17 14:00:00,35.89,35.89,35.77,35.77,31800.0,27.1062,27.1062,27.0156,27.0156,31800.0
2005-06-17 14:30:00,35.77,35.88,35.73,35.88,28600.0,27.0156,27.0986,26.9854,27.0986,28600.0
2005-06-17 15:00:00,35.88,36.02,35.88,36.01,37600.0,27.0986,27.2044,27.0986,27.1968,37600.0
2005-06-17 15:30:00,36.01,36.06,35.96,35.96,52800.0,27.1968,27.2346,27.1591,27.1591,52800.0
2005-06-20 09:30:00,35.85,35.85,35.69,35.8,9000.0,27.076,27.076,26.9552,27.0382,9000.0
2005-06-20 10:00:00,35.8,35.8,35.59,35.65,15000.0,27.0382,27.0382,26.8796,26.9249,15000.0
2005-06-20 10:30:00,35.65,35.7,35.6,35.68,16000.0,26.9249,26.9627,26.8872,26.9476,16000.0
2005-06-20 11:00:00,35.68,35.69,35.55,35.55,13800.0,26.9476,26.9552,26.8494,26.8494,13800.0
2005-06-20 11:30:00,35.54,35.62,35.51,35.62,11800.0,26.8419,26.9023,26.8192,26.9023,11800.0
2005-06-20 12:00:00,35.62,35.68,35.52,35.63,34000.0,26.9023,26.9476,26.8268,26.9098,34000.0
2005-06-20 12:30:00,35.63,35.7,35.63,35.69,18400.0,26.9098,26.9627,26.9098,26.9552,18400.0
2005-06-20 13:00:00,35.7,35.7,35.66,35.69,9600.0,26.9627,26.9627,26.9325,26.9552,9600.0
2005-06-20 13:30:00,35.71,35.74,35.71,35.74,6200.0,26.9703,26.9929,26.9703,26.9929,6200.0
2005-06-20 14:00:00,35.76,35.79,35.74,35.74,19600.0,27.008,27.0307,26.9929,26.9929,19600.0
2005-06-20 14:30:00,35.74,35.9,35.73,35.9,34400.0,26.9929,27.1138,26.9854,27.1138,34400.0
2005-06-20 15:00:00,35.9,35.95,35.86,35.91,50200.0,27.1138,27.1515,27.0835,27.1213,50200.0
2005-06-20 15:30:00,35.9,35.94,35.83,35.84,35400.0,27.1138,27.144,27.0609,27.0684,35400.0
2005-06-21 09:30:00,35.9,36.16,35.8,35.8,27400.0,27.1138,27.3101,27.0382,27.0382,27400.0
2005-06-21 10:00:00,35.8,36.02,35.8,35.99,17200.0,27.0382,27.2044,27.0382,27.1817,17200.0
2005-06-21 10:30:00,35.99,36.02,35.94,35.96,12000.0,27.1817,27.2044,27.144,27.1591,12000.0
2005-06-21 11:00:00,35.98,35.98,35.88,35.96,18800.0,27.1742,27.1742,27.0986,27.1591,18800.0
2005-06-21 11:30:00,35.95,35.95,35.92,35.94,20800.0,27.1515,27.1515,27.1289,27.144,20800.0
2005-06-21 12:00:00,35.93,35.99,35.93,35.94,11400.0,27.1364,27.1817,27.1364,27.144,11400.0
2005-06-21 12:30:00,35.94,35.99,35.92,35.97,10200.0,27.144,27.1817,27.1289,27.1666,10200.0
2005-06-21 13:00:00,35.97,35.97,35.93,35.94,12400.0,27.1666,27.1666,27.1364,27.144,12400.0
2005-06-21 13:30:00,35.94,35.99,35.93,35.95,11000.0,27.144,27.1817,27.1364,27.1515,11000.0
2005-06-21 14:00:00,35.96,36.05,35.89,36.04,22400.0,27.1591,27.227,27.1062,27.2195,22400.0
2005-06-21 14:30:00,36.02,36.02,35.94,35.95,21800.0,27.2044,27.2044,27.144,27.1515,21800.0
2005-06-21 15:00:00,35.94,35.99,35.88,35.98,34600.0,27.144,27.1817,27.0986,27.1742,34600.0
2005-06-21 15:30:00,35.93,36.01,35.93,35.95,38400.0,27.1364,27.1968,27.1364,27.1515,38400.0
2005-06-22 09:30:00,36.08,36.08,35.8,35.8,14000.0,27.2497,27.2497,27.0382,27.0382,14000.0
2005-06-22 10:00:00,35.8,35.81,35.66,35.73,19200.0,27.0382,27.0458,26.9325,26.9854,19200.0
2005-06-22 10:30:00,35.74,35.82,35.6,35.62,12000.0,26.9929,27.0533,26.8872,26.9023,12000.0
2005-06-22 11:00:00,35.62,35.68,35.58,35.68,9600.0,26.9023,26.9476,26.8721,26.9476,9600.0
2005-06-22 11:30:00,35.69,35.69,35.56,35.56,9000.0,26.9552,26.9552,26.857,26.857,9000.0
2005-06-22 12:00:00,35.55,35.6,35.5,35.58,13800.0,26.8494,26.8872,26.8117,26.8721,13800.0
2005-06-22 12:30:00,35.56,35.59,35.52,35.58,15400.0,26.857,26.8796,26.8268,26.8721,15400.0
2005-06-22 13:00:00,35.58,35.67,35.57,35.6,8600.0,26.8721,26.94,26.8645,26.8872,8600.0
2005-06-22 13:30:00,35.58,35.58,35.47,35.47,10200.0,26.8721,26.8721,26.789,26.789,10200.0
2005-06-22 14:00:00,35.46,35.46,35.31,35.34,35000.0,26.7814,26.7814,26.6682,26.6908,35000.0
2005-06-22 14:30:00,35.34,35.4,35.25,35.35,54600.0,26.6908,26.7361,26.6228,26.6984,54600.0
2005-06-22 15:00:00,35.35,35.38,35.29,35.36,20800.0,26.6984,26.721,26.653,26.7059,20800.0
2005-06-22 15:30:00,35.38,35.47,35.35,35.46,51400.0,26.721,26.789,26.6984,26.7814,51400.0
2005-06-23 09:30:00,35.5,35.55,35.4,35.5,119600.0,26.8117,26.8494,26.7361,26.8117,119600.0
2005-06-23 10:00:00,35.45,35.45,35.1,35.1,25800.0,26.7739,26.7739,26.5095,26.5095,25800.0
2005-06-23 10:30:00,35.1,35.14,34.93,34.93,16400.0,26.5095,26.5398,26.3812,26.3812,16400.0
2005-06-23 11:00:00,35.0,35.1,34.93,35.09,14800.0,26.434,26.5095,26.3812,26.502,14800.0
2005-06-23 11:30:00,35.09,35.15,35.05,35.06,13800.0,26.502,26.5473,26.4718,26.4793,13800.0
2005-06-23 12:00:00,35.05,35.05,34.92,34.95,10600.0,26.4718,26.4718,26.3736,26.3963,10600.0
2005-06-23 12:30:00,34.91,34.91,34.82,34.88,11800.0,26.366,26.366,26.2981,26.3434,11800.0
2005-06-23 13:00:00,34.82,34.85,34.63,34.65,25200.0,26.2981,26.3207,26.1546,26.1697,25200.0
2005-06-23 13:30:00,34.64,34.72,34.39,34.39,25200.0,26.1621,26.2226,25.9733,25.9733,25200.0
2005-06-23 14:00:00,34.38,34.5,34.35,34.45,52600.0,25.9658,26.0564,25.9431,26.0186,52600.0
2005-06-23 14:30:00,34.46,34.54,34.45,34.53,24200.0,26.0262,26.0866,26.0186,26.0791,24200.0
2005-06-23 15:00:00,34.53,34.55,34.48,34.5,35800.0,26.0791,26.0942,26.0413,26.0564,35800.0
2005-06-23 15:30:00,34.5,34.5,34.4,34.4,60200.0,26.0564,26.0564,25.9809,25.9809,60200.0
2005-06-24 09:30:00,34.43,34.43,34.15,34.16,14600.0,26.0035,26.0035,25.7921,25.7996,14600.0
2005-06-24 10:00:00,34.15,34.19,34.1,34.1,10200.0,25.7921,25.8223,25.7543,25.7543,10200.0
2005-06-24 10:30:00,34.1,34.32,34.1,34.31,10400.0,25.7543,25.9204,25.7543,25.9129,10400.0
2005-06-24 11:00:00,34.3,34.49,34.3,34.4,35800.0,25.9053,26.0488,25.9053,25.9809,35800.0
2005-06-24 11:30:00,34.4,34.4,34.27,34.27,19200.0,25.9809,25.9809,25.8827,25.8827,19200.0
2005-06-24 12:00:00,34.27,34.38,34.26,34.35,24000.0,25.8827,25.9658,25.8751,25.9431,24000.0
2005-06-24 12:30:00,34.35,34.41,34.3,34.41,23000.0,25.9431,25.9884,25.9053,25.9884,23000.0
2005-06-24 13:00:00,34.35,34.38,34.33,34.35,6600.0,25.9431,25.9658,25.928,25.9431,6600.0
2005-06-24 13:30:00,34.35,34.38,34.33,34.38,17600.0,25.9431,25.9658,25.928,25.9658,17600.0
2005-06-24 14:00:00,34.38,34.38,34.33,34.34,7200.0,25.9658,25.9658,25.928,25.9356,7200.0
2005-06-24 14:30:00,34.35,34.35,34.3,34.31,12200.0,25.9431,25.9431,25.9053,25.9129,12200.0
2005-06-24 15:00:00,34.31,34.33,34.29,34.3,17800.0,25.9129,25.928,25.8978,25.9053,17800.0
2005-06-24 15:30:00,34.3,34.4,34.3,34.32,42400.0,25.9053,25.9809,25.9053,25.9204,42400.0
2005-06-27 09:30:00,34.32,34.32,34.13,34.13,8000.0,25.9204,25.9204,25.7769,25.7769,8000.0
2005-06-27 10:00:00,34.08,34.08,33.89,33.95,16200.0,25.7392,25.7392,25.5957,25.641,16200.0
2005-06-27 10:30:00,33.98,34.05,33.98,34.01,8000.0,25.6637,25.7165,25.6637,25.6863,8000.0
2005-06-27 11:00:00,34.01,34.17,33.98,34.06,36400.0,25.6863,25.8072,25.6637,25.7241,36400.0
2005-06-27 11:30:00,34.1,34.12,34.05,34.12,16200.0,25.7543,25.7694,25.7165,25.7694,16200.0
2005-06-27 12:00:00,34.14,34.3,34.14,34.29,24600.0,25.7845,25.9053,25.7845,25.8978,24600.0
2005-06-27 12:30:00,34.29,34.38,34.29,34.35,16400.0,25.8978,25.9658,25.8978,25.9431,16400.0
2005-06-27 13:00:00,34.35,34.41,34.35,34.41,9200.0,25.9431,25.9884,25.9431,25.9884,9200.0
2005-06-27 13:30:00,34.4,34.4,34.36,34.36,7600.0,25.9809,25.9809,25.9507,25.9507,7600.0
2005-06-27 14:00:00,34.35,34.35,34.3,34.32,24400.0,25.9431,25.9431,25.9053,25.9204,24400.0
2005-06-27 14:30:00,34.32,34.33,34.29,34.29,33800.0,25.9204,25.928,25.8978,25.8978,33800.0
2005-06-27 15:00:00,34.29,34.29,34.21,34.25,22400.0,25.8978,25.8978,25.8374,25.8676,22400.0
2005-06-27 15:30:00,34.25,34.25,34.18,34.23,24600.0,25.8676,25.8676,25.8147,25.8525,24600.0
2005-06-28 09:30:00,34.27,34.36,34.09,34.15,35400.0,25.8827,25.9507,25.7467,25.7921,35400.0
2005-06-28 10:00:00,34.13,34.34,34.13,34.34,36600.0,25.7769,25.9356,25.7769,25.9356,36600.0
2005-06-28 10:30:00,34.32,34.34,34.2,34.21,81400.0,25.9204,25.9356,25.8298,25.8374,81400.0
2005-06-28 11:00:00,34.22,34.27,34.21,34.27,61600.0,25.8449,25.8827,25.8374,25.8827,61600.0
2005-06-28 11:30:00,34.27,34.4,34.27,34.36,19600.0,25.8827,25.9809,25.8827,25.9507,19600.0
2005-06-28 12:00:00,34.36,34.39,34.34,34.34,7400.0,25.9507,25.9733,25.9356,25.9356,7400.0
2005-06-28 12:30:00,34.34,34.37,34.32,34.37,5600.0,25.9356,25.9582,25.9204,25.9582,5600.0
2005-06-28 13:00:00,34.38,34.47,34.38,34.42,5400.0,25.9658,26.0337,25.9658,25.996,5400.0
2005-06-28 13:30:00,34.39,34.42,34.38,34.42,1600.0,25.9733,25.996,25.9658,25.996,1600.0
2005-06-28 14:00:00,34.4,34.41,34.33,34.33,26200.0,25.9809,25.9884,25.928,25.928,26200.0
2005-06-28 14:30:00,34.33,34.53,34.33,34.41,6800.0,25.928,26.0791,25.928,25.9884,6800.0
2005-06-28 15:00:00,34.41,34.51,34.41,34.48,11200.0,25.9884,26.0639,25.9884,26.0413,11200.0
2005-06-28 15:30:00,34.49,34.6,34.47,34.56,27200.0,26.0488,26.1319,26.0337,26.1017,27200.0
2005-06-29 09:30:00,34.58,34.69,34.53,34.66,10000.0,26.1168,26.1999,26.0791,26.1772,10000.0
2005-06-29 10:00:00,34.66,34.69,34.6,34.64,14600.0,26.1772,26.1999,26.1319,26.1621,14600.0
2005-06-29 10:30:00,34.63,34.74,34.6,34.74,15800.0,26.1546,26.2377,26.1319,26.2377,15800.0
2005-06-29 11:00:00,34.72,34.73,34.68,34.71,13000.0,26.2226,26.2301,26.1923,26.215,13000.0
2005-06-29 11:30:00,34.72,34.77,34.7,34.75,60600.0,26.2226,26.2603,26.2074,26.2452,60600.0
2005-06-29 12:00:00,34.75,34.77,34.74,34.77,23200.0,26.2452,26.2603,26.2377,26.2603,23200.0
2005-06-29 12:30:00,34.77,34.84,34.77,34.84,10400.0,26.2603,26.3132,26.2603,26.3132,10400.0
2005-06-29 13:00:00,34.84,34.88,34.84,34.88,6800.0,26.3132,26.3434,26.3132,26.3434,6800.0
2005-06-29 13:30:00,34.88,34.88,34.76,34.77,7400.0,26.3434,26.3434,26.2528,26.2603,7400.0
2005-06-29 14:00:00,34.74,34.78,34.74,34.78,4800.0,26.2377,26.2679,26.2377,26.2679,4800.0
2005-06-29 14:30:00,34.8,34.81,34.76,34.76,7400.0,26.283,26.2905,26.2528,26.2528,7400.0
2005-06-29 15:00:00,34.77,34.83,34.75,34.75,24800.0,26.2603,26.3056,26.2452,26.2452,24800.0
2005-06-29 15:30:00,34.76,34.82,34.75,34.77,20400.0,26.2528,26.2981,26.2452,26.2603,20400.0
2005-06-30 09:30:00,34.82,34.87,34.74,34.82,9800.0,26.2981,26.3358,26.2377,26.2981,9800.0
2005-06-30 10:00:00,34.83,34.87,34.82,34.82,2800.0,26.3056,26.3358,26.2981,26.2981,2800.0
2005-06-30 10:30:00,34.81,34.85,34.79,34.8,45000.0,26.2905,26.3207,26.2754,26.283,45000.0
2005-06-30 11:00:00,34.79,34.8,34.74,34.77,10600.0,26.2754,26.283,26.2377,26.2603,10600.0
2005-06-30 11:30:00,34.77,34.82,34.76,34.78,4400.0,26.2603,26.2981,26.2528,26.2679,4400.0
2005-06-30 12:00:00,34.77,34.77,34.74,34.75,4000.0,26.2603,26.2603,26.2377,26.2452,4000.0
2005-06-30 12:30:00,34.77,34.77,34.74,34.74,5000.0,26.2603,26.2603,26.2377,26.2377,5000.0
2005-06-30 13:00:00,34.74,34.8,34.73,34.79,8000.0,26.2377,26.283,26.2301,26.2754,8000.0
2005-06-30 13:30:00,34.79,34.79,34.74,34.74,12200.0,26.2754,26.2754,26.2377,26.2377,12200.0
2005-06-30 14:00:00,34.75,34.81,34.67,34.72,8200.0,26.2452,26.2905,26.1848,26.2226,8200.0
2005-06-30 14:30:00,34.71,34.77,34.57,34.6,18200.0,26.215,26.2603,26.1093,26.1319,18200.0
2005-06-30 15:00:00,34.62,34.7,34.55,34.6,13600.0,26.147,26.2074,26.0942,26.1319,13600.0
2005-06-30 15:30:00,34.6,34.6,34.34,34.35,20400.0,26.1319,26.1319,25.9356,25.9431,20400.0
2005-07-01 09:30:00,34.23,34.27,33.97,34.02,20400.0,25.8525,25.8827,25.6561,25.6939,20400.0
2005-07-01 10:00:00,34.03,34.33,34.03,34.33,16800.0,25.7014,25.928,25.7014,25.928,16800.0
2005-07-01 10:30:00,34.35,34.49,34.3,34.3,36400.0,25.9431,26.0488,25.9053,25.9053,36400.0
2005-07-01 11:00:00,34.28,34.32,34.27,34.29,13000.0,25.8902,25.9204,25.8827,25.8978,13000.0
2005-07-01 11:30:00,34.3,34.36,34.25,34.3,11400.0,25.9053,25.9507,25.8676,25.9053,11400.0
2005-07-01 12:00:00,34.3,34.37,34.25,34.34,13200.0,25.9053,25.9582,25.8676,25.9356,13200.0
2005-07-01 12:30:00,34.35,34.41,34.34,34.38,7800.0,25.9431,25.9884,25.9356,25.9658,7800.0
2005-07-01 13:00:00,34.37,34.41,34.37,34.39,8600.0,25.9582,25.9884,25.9582,25.9733,8600.0
2005-07-01 13:30:00,34.37,34.38,34.32,34.37,7600.0,25.9582,25.9658,25.9204,25.9582,7600.0
2005-07-01 14:00:00,34.35,34.41,34.35,34.36,4800.0,25.9431,25.9884,25.9431,25.9507,4800.0
2005-07-01 14:30:00,34.35,34.47,34.35,34.47,10400.0,25.9431,26.0337,25.9431,26.0337,10400.0
2005-07-01 15:00:00,34.44,34.53,34.44,34.46,19600.0,26.0111,26.0791,26.0111,26.0262,19600.0
2005-07-01 15:30:00,34.44,34.55,34.44,34.46,21600.0,26.0111,26.0942,26.0111,26.0262,21600.0
2005-07-05 09:30:00,34.64,34.64,34.5,34.5,7800.0,26.1621,26.1621,26.0564,26.0564,7800.0
2005-07-05 10:00:00,34.48,34.71,34.48,34.71,12200.0,26.0413,26.215,26.0413,26.215,12200.0
2005-07-05 10:30:00,34.71,34.81,34.71,34.73,7000.0,26.215,26.2905,26.215,26.2301,7000.0
2005-07-05 11:00:00,34.73,34.73,34.68,34.71,12400.0,26.2301,26.2301,26.1923,26.215,12400.0
2005-07-05 11:30:00,34.69,34.79,34.68,34.74,17000.0,26.1999,26.2754,26.1923,26.2377,17000.0
2005-07-05 12:00:00,34.74,34.83,34.73,34.83,10600.0,26.2377,26.3056,26.2301,26.3056,10600.0
2005-07-05 12:30:00,34.79,34.8,34.7,34.7,6600.0,26.2754,26.283,26.2074,26.2074,6600.0
2005-07-05 13:00:00,34.73,34.73,34.68,34.68,3200.0,26.2301,26.2301,26.1923,26.1923,3200.0
2005-07-05 13:30:00,34.68,34.68,34.65,34.65,20800.0,26.1923,26.1923,26.1697,26.1697,20800.0
2005-07-05 14:00:00,34.65,34.68,34.63,34.67,23600.0,26.1697,26.1923,26.1546,26.1848,23600.0
2005-07-05 14:30:00,34.67,34.74,34.65,34.7,23000.0,26.1848,26.2377,26.1697,26.2074,23000.0
2005-07-05 15:00:00,34.69,34.73,34.65,34.7,14800.0,26.1999,26.2301,26.1697,26.2074,14800.0
2005-07-05 15:30:00,34.7,34.74,34.7,34.73,115200.0,26.2074,26.2377,26.2074,26.2301,115200.0
2005-07-06 09:30:00,34.77,34.87,34.7,34.74,6400.0,26.2603,26.3358,26.2074,26.2377,6400.0
2005-07-06 10:00:00,34.78,34.78,34.63,34.65,12600.0,26.2679,26.2679,26.1546,26.1697,12600.0
2005-07-06 10:30:00,34.65,34.75,34.63,34.74,25800.0,26.1697,26.2452,26.1546,26.2377,25800.0
2005-07-06 11:00:00,34.76,34.77,34.7,34.77,6200.0,26.2528,26.2603,26.2074,26.2603,6200.0
2005-07-06 11:30:00,34.74,34.76,34.73,34.73,3200.0,26.2377,26.2528,26.2301,26.2301,3200.0
2005-07-06 12:00:00,34.73,34.75,34.65,34.68,79600.0,26.2301,26.2452,26.1697,26.1923,79600.0
2005-07-06 12:30:00,34.66,34.73,34.65,34.73,10200.0,26.1772,26.2301,26.1697,26.2301,10200.0
2005-07-06 13:00:00,34.73,34.74,34.66,34.74,5400.0,26.2301,26.2377,26.1772,26.2377,5400.0
2005-07-06 13:30:00,34.73,34.73,34.7,34.7,4000.0,26.2301,26.2301,26.2074,26.2074,4000.0
2005-07-06 14:00:00,34.69,34.72,34.65,34.65,26400.0,26.1999,26.2226,26.1697,26.1697,26400.0
2005-07-06 14:30:00,34.63,34.63,34.43,34.58,11200.0,26.1546,26.1546,26.0035,26.1168,11200.0
2005-07-06 15:00:00,34.6,34.6,34.45,34.49,9000.0,26.1319,26.1319,26.0186,26.0488,9000.0
2005-07-06 15:30:00,34.49,34.49,34.38,34.4,25600.0,26.0488,26.0488,25.9658,25.9809,25600.0
2005-07-07 09:30:00,34.33,34.39,34.2,34.2,10400.0,25.928,25.9733,25.8298,25.8298,10400.0
2005-07-07 10:00:00,34.17,34.38,34.15,34.34,12400.0,25.8072,25.9658,25.7921,25.9356,12400.0
2005-07-07 10:30:00,34.29,34.43,34.29,34.38,11400.0,25.8978,26.0035,25.8978,25.9658,11400.0
2005-07-07 11:00:00,34.38,34.4,34.3,34.3,10000.0,25.9658,25.9809,25.9053,25.9053,10000.0
2005-07-07 11:30:00,34.3,34.38,34.24,34.38,5000.0,25.9053,25.9658,25.86,25.9658,5000.0
2005-07-07 12:00:00,34.39,34.51,34.37,34.44,11800.0,25.9733,26.0639,25.9582,26.0111,11800.0
2005-07-07 12:30:00,34.4,34.4,34.32,34.34,9600.0,25.9809,25.9809,25.9204,25.9356,9600.0
2005-07-07 13:00:00,34.34,34.42,34.33,34.42,4600.0,25.9356,25.996,25.928,25.996,4600.0
2005-07-07 13:30:00,34.42,34.48,34.35,34.42,14200.0,25.996,26.0413,25.9431,25.996,14200.0
2005-07-07 14:00:00,34.42,34.42,34.32,34.37,7400.0,25.996,25.996,25.9204,25.9582,7400.0
2005-07-07 14:30:00,34.33,34.44,34.29,34.3,12600.0,25.928,26.0111,25.8978,25.9053,12600.0
2005-07-07 15:00:00,34.35,34.45,34.3,34.34,20000.0,25.9431,26.0186,25.9053,25.9356,20000.0
2005-07-07 15:30:00,34.32,34.43,34.32,34.4,31000.0,25.9204,26.0035,25.9204,25.9809,31000.0
2005-07-08 09:30:00,34.52,34.77,34.52,34.71,9000.0,26.0715,26.2603,26.0715,26.215,9000.0
2005-07-08 10:00:00,34.71,34.75,34.63,34.74,5000.0,26.215,26.2452,26.1546,26.2377,5000.0
2005-07-08 10:30:00,34.76,34.9,34.74,34.9,8200.0,26.2528,26.3585,26.2377,26.3585,8200.0
2005-07-08 11:00:00,34.89,34.9,34.85,34.88,10800.0,26.3509,26.3585,26.3207,26.3434,10800.0
2005-07-08 11:30:00,34.91,34.93,34.9,34.93,8400.0,26.366,26.3812,26.3585,26.3812,8400.0
2005-07-08 12:00:00,34.93,34.95,34.91,34.92,18000.0,26.3812,26.3963,26.366,26.3736,18000.0
2005-07-08 12:30:00,34.92,34.95,34.92,34.95,9200.0,26.3736,26.3963,26.3736,26.3963,9200.0
2005-07-08 13:00:00,34.95,34.95,34.92,34.95,6400.0,26.3963,26.3963,26.3736,26.3963,6400.0
2005-07-08 13:30:00,34.95,34.96,34.93,34.96,8400.0,26.3963,26.4038,26.3812,26.4038,8400.0
2005-07-08 14:00:00,34.98,35.06,34.98,35.0,7200.0,26.4189,26.4793,26.4189,26.434,7200.0
2005-07-08 14:30:00,35.01,35.08,34.99,35.01,13800.0,26.4416,26.4944,26.4265,26.4416,13800.0
2005-07-08 15:00:00,35.01,35.05,34.98,34.99,30400.0,26.4416,26.4718,26.4189,26.4265,30400.0
2005-07-08 15:30:00,35.0,35.0,34.89,34.95,27800.0,26.434,26.434,26.3509,26.3963,27800.0
2005-07-11 09:30:00,35.0,35.22,34.97,35.22,6400.0,26.434,26.6002,26.4114,26.6002,6400.0
2005-07-11 10:00:00,35.21,35.26,35.15,35.15,12600.0,26.5926,26.6304,26.5473,26.5473,12600.0
2005-07-11 10:30:00,35.18,35.2,35.1,35.1,10600.0,26.57,26.5851,26.5095,26.5095,10600.0
2005-07-11 11:00:00,35.13,35.3,35.13,35.3,12800.0,26.5322,26.6606,26.5322,26.6606,12800.0
2005-07-11 11:30:00,35.3,35.3,35.16,35.22,9600.0,26.6606,26.6606,26.5549,26.6002,9600.0
2005-07-11 12:00:00,35.24,35.27,35.19,35.27,4200.0,26.6153,26.6379,26.5775,26.6379,4200.0
2005-07-11 12:30:00,35.24,35.32,35.24,35.26,5000.0,26.6153,26.6757,26.6153,26.6304,5000.0
2005-07-11 13:00:00,35.22,35.31,35.22,35.3,3200.0,26.6002,26.6682,26.6002,26.6606,3200.0
2005-07-11 13:30:00,35.31,35.35,35.31,35.32,5800.0,26.6682,26.6984,26.6682,26.6757,5800.0
2005-07-11 14:00:00,35.32,35.4,35.32,35.33,4200.0,26.6757,26.7361,26.6757,26.6833,4200.0
2005-07-11 14:30:00,35.34,35.35,35.29,35.31,4200.0,26.6908,26.6984,26.653,26.6682,4200.0
2005-07-11 15:00:00,35.34,35.39,35.25,35.25,8600.0,26.6908,26.7286,26.6228,26.6228,8600.0
2005-07-11 15:30:00,35.25,35.32,35.24,35.3,21800.0,26.6228,26.6757,26.6153,26.6606,21800.0
2005-07-12 09:30:00,35.31,35.31,34.98,35.11,17000.0,26.6682,26.6682,26.4189,26.5171,17000.0
2005-07-12 10:00:00,35.1,35.1,34.88,34.89,5800.0,26.5095,26.5095,26.3434,26.3509,5800.0
2005-07-12 10:30:00,34.82,35.0,34.82,35.0,6800.0,26.2981,26.434,26.2981,26.434,6800.0
2005-07-12 11:00:00,35.02,35.02,34.92,34.95,4800.0,26.4491,26.4491,26.3736,26.3963,4800.0
2005-07-12 11:30:00,34.99,35.02,34.92,34.92,9600.0,26.4265,26.4491,26.3736,26.3736,9600.0
2005-07-12 12:00:00,34.96,34.98,34.71,34.75,26000.0,26.4038,26.4189,26.215,26.2452,26000.0
2005-07-12 12:30:00,34.73,34.75,34.6,34.6,28000.0,26.2301,26.2452,26.1319,26.1319,28000.0
2005-07-12 13:00:00,34.6,34.6,34.52,34.58,19600.0,26.1319,26.1319,26.0715,26.1168,19600.0
2005-07-12 13:30:00,34.58,34.79,34.57,34.79,27000.0,26.1168,26.2754,26.1093,26.2754,27000.0
2005-07-12 14:00:00,34.8,34.8,34.71,34.72,8400.0,26.283,26.283,26.215,26.2226,8400.0
2005-07-12 14:30:00,34.72,34.77,34.72,34.75,9000.0,26.2226,26.2603,26.2226,26.2452,9000.0
2005-07-12 15:00:00,34.75,34.86,34.75,34.79,16000.0,26.2452,26.3283,26.2452,26.2754,16000.0
2005-07-12 15:30:00,34.8,34.8,34.68,34.71,16400.0,26.283,26.283,26.1923,26.215,16400.0
2005-07-13 09:30:00,34.71,34.85,34.71,34.84,11000.0,26.215,26.3207,26.215,26.3132,11000.0
2005-07-13 10:00:00,34.84,34.84,34.79,34.84,20400.0,26.3132,26.3132,26.2754,26.3132,20400.0
2005-07-13 10:30:00,34.84,34.85,34.78,34.83,10400.0,26.3132,26.3207,26.2679,26.3056,10400.0
2005-07-13 11:00:00,34.8,34.87,34.7,34.87,22600.0,26.283,26.3358,26.2074,26.3358,22600.0
2005-07-13 11:30:00,34.88,34.88,34.77,34.78,11000.0,26.3434,26.3434,26.2603,26.2679,11000.0
2005-07-13 12:00:00,34.78,34.84,34.77,34.8,12600.0,26.2679,26.3132,26.2603,26.283,12600.0
2005-07-13 12:30:00,34.82,34.85,34.79,34.79,4400.0,26.2981,26.3207,26.2754,26.2754,4400.0
2005-07-13 13:00:00,34.79,34.83,34.77,34.83,11400.0,26.2754,26.3056,26.2603,26.3056,11400.0
2005-07-13 13:30:00,34.83,34.85,34.8,34.84,11600.0,26.3056,26.3207,26.283,26.3132,11600.0
2005-07-13 14:00:00,34.83,34.89,34.83,34.86,12800.0,26.3056,26.3509,26.3056,26.3283,12800.0
2005-07-13 14:30:00,34.86,34.89,34.83,34.88,16000.0,26.3283,26.3509,26.3056,26.3434,16000.0
2005-07-13 15:00:00,34.87,34.91,34.84,34.85,26000.0,26.3358,26.366,26.3132,26.3207,26000.0
2005-07-13 15:30:00,34.85,34.9,34.84,34.85,39200.0,26.3207,26.3585,26.3132,26.3207,39200.0
2005-07-14 09:30:00,34.97,35.18,34.96,34.98,35800.0,26.4114,26.57,26.4038,26.4189,35800.0
2005-07-14 10:00:00,35.05,35.13,35.02,35.08,9600.0,26.4718,26.5322,26.4491,26.4944,9600.0
2005-07-14 10:30:00,35.1,35.15,34.98,35.0,24600.0,26.5095,26.5473,26.4189,26.434,24600.0
2005-07-14 11:00:00,35.03,35.08,34.95,35.0,14800.0,26.4567,26.4944,26.3963,26.434,14800.0
2005-07-14 11:30:00,34.99,35.04,34.92,34.93,15600.0,26.4265,26.4642,26.3736,26.3812,15600.0
2005-07-14 12:00:00,34.94,35.02,34.91,34.96,7800.0,26.3887,26.4491,26.366,26.4038,7800.0
2005-07-14 12:30:00,34.99,35.02,34.97,34.97,5200.0,26.4265,26.4491,26.4114,26.4114,5200.0
2005-07-14 13:00:00,35.0,35.1,34.99,34.99,11600.0,26.434,26.5095,26.4265,26.4265,11600.0
2005-07-14 13:30:00,35.01,35.01,34.87,34.87,8400.0,26.4416,26.4416,26.3358,26.3358,8400.0
2005-07-14 14:00:00,34.88,34.96,34.85,34.85,6000.0,26.3434,26.4038,26.3207,26.3207,6000.0
2005-07-14 14:30:00,34.88,34.99,34.88,34.97,10000.0,26.3434,26.4265,26.3434,26.4114,10000.0
2005-07-14 15:00:00,34.97,35.02,34.95,35.01,12400.0,26.4114,26.4491,26.3963,26.4416,12400.0
2005-07-14 15:30:00,34.99,35.02,34.95,35.01,16200.0,26.4265,26.4491,26.3963,26.4416,16200.0
2005-07-15 09:30:00,34.99,35.02,34.62,34.62,8200.0,26.4265,26.4491,26.147,26.147,8200.0
2005-07-15 10:00:00,34.57,34.64,34.47,34.52,17200.0,26.1093,26.1621,26.0337,26.0715,17200.0
2005-07-15 10:30:00,34.52,34.64,34.52,34.61,12600.0,26.0715,26.1621,26.0715,26.1395,12600.0
2005-07-15 11:00:00,34.62,34.65,34.58,34.6,9600.0,26.147,26.1697,26.1168,26.1319,9600.0
2005-07-15 11:30:00,34.58,34.61,34.56,34.6,17800.0,26.1168,26.1395,26.1017,26.1319,17800.0
2005-07-15 12:00:00,34.59,34.6,34.59,34.6,5600.0,26.1244,26.1319,26.1244,26.1319,5600.0
2005-07-15 12:30:00,34.6,34.62,34.59,34.6,7800.0,26.1319,26.147,26.1244,26.1319,7800.0
2005-07-15 13:00:00,34.6,34.61,34.59,34.61,5000.0,26.1319,26.1395,26.1244,26.1395,5000.0
2005-07-15 13:30:00,34.61,34.63,34.6,34.62,11400.0,26.1395,26.1546,26.1319,26.147,11400.0
2005-07-15 14:00:00,34.62,34.71,34.62,34.68,10600.0,26.147,26.215,26.147,26.1923,10600.0
2005-07-15 14:30:00,34.68,34.68,34.62,34.66,70800.0,26.1923,26.1923,26.147,26.1772,70800.0
2005-07-15 15:00:00,34.68,34.7,34.62,34.62,39400.0,26.1923,26.2074,26.147,26.147,39400.0
2005-07-15 15:30:00,34.62,34.65,34.54,34.55,59800.0,26.147,26.1697,26.0866,26.0942,59800.0
2005-07-18 09:30:00,34.55,34.55,34.34,34.37,15600.0,26.0942,26.0942,25.9356,25.9582,15600.0
2005-07-18 10:00:00,34.41,34.6,34.41,34.6,10800.0,25.9884,26.1319,25.9884,26.1319,10800.0
2005-07-18 10:30:00,34.59,34.73,34.38,34.42,17600.0,26.1244,26.2301,25.9658,25.996,17600.0
2005-07-18 11:00:00,34.38,34.48,34.34,34.38,19000.0,25.9658,26.0413,25.9356,25.9658,19000.0
2005-07-18 11:30:00,34.37,34.4,34.27,34.34,10000.0,25.9582,25.9809,25.8827,25.9356,10000.0
2005-07-18 12:00:00,34.33,34.44,34.3,34.33,15600.0,25.928,26.0111,25.9053,25.928,15600.0
2005-07-18 12:30:00,34.35,34.43,34.33,34.37,14600.0,25.9431,26.0035,25.928,25.9582,14600.0
2005-07-18 13:00:00,34.37,34.38,34.34,34.35,11800.0,25.9582,25.9658,25.9356,25.9431,11800.0
2005-07-18 13:30:00,34.35,34.37,34.3,34.35,31200.0,25.9431,25.9582,25.9053,25.9431,31200.0
2005-07-18 14:00:00,34.35,34.37,34.3,34.31,16400.0,25.9431,25.9582,25.9053,25.9129,16400.0
2005-07-18 14:30:00,34.3,34.33,34.28,34.3,19200.0,25.9053,25.928,25.8902,25.9053,19200.0
2005-07-18 15:00:00,34.29,34.3,34.15,34.15,59800.0,25.8978,25.9053,25.7921,25.7921,59800.0
2005-07-18 15:30:00,34.15,34.2,33.96,33.97,71400.0,25.7921,25.8298,25.6486,25.6561,71400.0
2005-07-19 09:30:00,33.96,33.96,32.75,32.75,4600.0,25.6486,25.6486,24.7347,24.7347,4600.0
2005-07-19 10:00:00,32.25,32.68,32.22,32.54,605400.0,24.3571,24.6818,24.3344,24.5761,605400.0
2005-07-19 10:30:00,32.54,32.63,32.52,32.56,201200.0,24.5761,24.6441,24.561,24.5912,201200.0
2005-07-19 11:00:00,32.56,32.57,32.31,32.46,130400.0,24.5912,24.5987,24.4024,24.5157,130400.0
2005-07-19 11:30:00,32.46,32.65,32.46,32.62,116400.0,24.5157,24.6592,24.5157,24.6365,116400.0
2005-07-19 12:00:00,32.65,32.98,32.65,32.98,112000.0,24.6592,24.9084,24.6592,24.9084,112000.0
2005-07-19 12:30:00,32.98,33.31,32.98,33.31,107400.0,24.9084,25.1576,24.9084,25.1576,107400.0
2005-07-19 13:00:00,33.31,33.5,33.31,33.47,150200.0,25.1576,25.3011,25.1576,25.2785,150200.0
2005-07-19 13:30:00,33.47,33.6,33.42,33.5,78400.0,25.2785,25.3767,25.2407,25.3011,78400.0
2005-07-19 14:00:00,33.52,33.55,33.15,33.34,77000.0,25.3162,25.3389,25.0368,25.1803,77000.0
2005-07-19 14:30:00,33.38,33.42,32.91,32.93,118200.0,25.2105,25.2407,24.8555,24.8706,118200.0
2005-07-19 15:00:00,32.93,33.04,32.69,32.8,245200.0,24.8706,24.9537,24.6894,24.7725,245200.0
2005-07-19 15:30:00,32.85,32.98,32.71,32.75,266400.0,24.8102,24.9084,24.7045,24.7347,266400.0
2005-07-20 09:30:00,32.7,32.89,32.7,32.89,39800.0,24.6969,24.8404,24.6969,24.8404,39800.0
2005-07-20 10:00:00,32.88,32.88,32.63,32.64,64600.0,24.8329,24.8329,24.6441,24.6516,64600.0
2005-07-20 10:30:00,32.64,32.8,32.6,32.69,54000.0,24.6516,24.7725,24.6214,24.6894,54000.0
2005-07-20 11:00:00,32.69,32.77,32.6,32.74,41600.0,24.6894,24.7498,24.6214,24.7271,41600.0
2005-07-20 11:30:00,32.74,32.77,32.65,32.69,36200.0,24.7271,24.7498,24.6592,24.6894,36200.0
2005-07-20 12:00:00,32.68,32.72,32.64,32.69,58200.0,24.6818,24.712,24.6516,24.6894,58200.0
2005-07-20 12:30:00,32.68,32.72,32.68,32.71,48800.0,24.6818,24.712,24.6818,24.7045,48800.0
2005-07-20 13:00:00,32.7,32.98,32.7,32.86,55800.0,24.6969,24.9084,24.6969,24.8178,55800.0
2005-07-20 13:30:00,32.88,32.89,32.75,32.75,40600.0,24.8329,24.8404,24.7347,24.7347,40600.0
2005-07-20 14:00:00,32.76,32.76,32.66,32.68,56000.0,24.7422,24.7422,24.6667,24.6818,56000.0
2005-07-20 14:30:00,32.7,32.79,32.68,32.69,103200.0,24.6969,24.7649,24.6818,24.6894,103200.0
2005-07-20 15:00:00,32.69,32.73,32.67,32.72,67800.0,24.6894,24.7196,24.6743,24.712,67800.0
2005-07-20 15:30:00,32.71,32.72,32.6,32.6,135800.0,24.7045,24.712,24.6214,24.6214,135800.0
2005-07-21 09:30:00,32.6,32.72,32.57,32.7,49200.0,24.6214,24.712,24.5987,24.6969,49200.0
2005-07-21 10:00:00,32.7,32.98,32.67,32.98,69400.0,24.6969,24.9084,24.6743,24.9084,69400.0
2005-07-21 10:30:00,33.0,33.0,32.75,32.75,72600.0,24.9235,24.9235,24.7347,24.7347,72600.0
2005-07-21 11:00:00,32.75,32.85,32.75,32.77,89600.0,24.7347,24.8102,24.7347,24.7498,89600.0
2005-07-21 11:30:00,32.77,32.84,32.77,32.78,36000.0,24.7498,24.8027,24.7498,24.7574,36000.0
2005-07-21 12:00:00,32.77,32.83,32.68,32.76,44600.0,24.7498,24.7951,24.6818,24.7422,44600.0
2005-07-21 12:30:00,32.75,32.77,32.7,32.77,29600.0,24.7347,24.7498,24.6969,24.7498,29600.0
2005-07-21 13:00:00,32.77,32.79,32.74,32.74,29200.0,24.7498,24.7649,24.7271,24.7271,29200.0
2005-07-21 13:30:00,32.76,32.77,32.74,32.74,28600.0,24.7422,24.7498,24.7271,24.7271,28600.0
2005-07-21 14:00:00,32.74,32.77,32.7,32.7,29400.0,24.7271,24.7498,24.6969,24.6969,29400.0
2005-07-21 14:30:00,32.71,32.77,32.68,32.71,28200.0,24.7045,24.7498,24.6818,24.7045,28200.0
2005-07-21 15:00:00,32.7,32.74,32.52,32.56,42200.0,24.6969,24.7271,24.561,24.5912,42200.0
2005-07-21 15:30:00,32.59,32.59,32.41,32.42,43800.0,24.6139,24.6139,24.4779,24.4855,43800.0
2005-07-22 09:30:00,32.5,32.77,32.48,32.73,22800.0,24.5459,24.7498,24.5308,24.7196,22800.0
2005-07-22 10:00:00,32.73,32.91,32.68,32.88,30000.0,24.7196,24.8555,24.6818,24.8329,30000.0
2005-07-22 10:30:00,32.84,32.84,32.72,32.75,34000.0,24.8027,24.8027,24.712,24.7347,34000.0
2005-07-22 11:00:00,32.75,32.81,32.73,32.77,27200.0,24.7347,24.78,24.7196,24.7498,27200.0
2005-07-22 11:30:00,32.77,32.77,32.71,32.76,30000.0,24.7498,24.7498,24.7045,24.7422,30000.0
2005-07-22 12:00:00,32.76,32.8,32.65,32.71,31000.0,24.7422,24.7725,24.6592,24.7045,31000.0
2005-07-22 12:30:00,32.67,32.7,32.51,32.51,26200.0,24.6743,24.6969,24.5534,24.5534,26200.0
2005-07-22 13:00:00,32.49,32.56,32.48,32.5,16400.0,24.5383,24.5912,24.5308,24.5459,16400.0
2005-07-22 13:30:00,32.5,32.53,32.48,32.48,15200.0,24.5459,24.5685,24.5308,24.5308,15200.0
2005-07-22 14:00:00,32.46,32.49,32.44,32.44,13800.0,24.5157,24.5383,24.5006,24.5006,13800.0
2005-07-22 14:30:00,32.43,32.5,32.37,32.49,75400.0,24.493,24.5459,24.4477,24.5383,75400.0
2005-07-22 15:00:00,32.5,32.54,32.44,32.5,121000.0,24.5459,24.5761,24.5006,24.5459,121000.0
2005-07-22 15:30:00,32.49,32.49,32.44,32.45,39000.0,24.5383,24.5383,24.5006,24.5081,39000.0
2005-07-25 09:30:00,32.38,32.48,32.34,32.48,19800.0,24.4552,24.5308,24.425,24.5308,19800.0
2005-07-25 10:00:00,32.48,32.73,32.48,32.71,44400.0,24.5308,24.7196,24.5308,24.7045,44400.0
2005-07-25 10:30:00,32.69,32.69,32.51,32.55,30400.0,24.6894,24.6894,24.5534,24.5836,30400.0
2005-07-25 11:00:00,32.57,32.59,32.54,32.55,20000.0,24.5987,24.6139,24.5761,24.5836,20000.0
2005-07-25 11:30:00,32.56,32.56,32.49,32.5,62800.0,24.5912,24.5912,24.5383,24.5459,62800.0
2005-07-25 12:00:00,32.5,32.5,32.27,32.31,12200.0,24.5459,24.5459,24.3722,24.4024,12200.0
2005-07-25 12:30:00,32.34,32.36,32.21,32.21,13800.0,24.425,24.4401,24.3269,24.3269,13800.0
2005-07-25 13:00:00,32.21,32.33,32.21,32.27,7800.0,24.3269,24.4175,24.3269,24.3722,7800.0
2005-07-25 13:30:00,32.27,32.32,32.27,32.27,10600.0,24.3722,24.4099,24.3722,24.3722,10600.0
2005-07-25 14:00:00,32.27,32.32,32.24,32.3,10200.0,24.3722,24.4099,24.3495,24.3948,10200.0
2005-07-25 14:30:00,32.3,32.34,32.24,32.24,20200.0,24.3948,24.425,24.3495,24.3495,20200.0
2005-07-25 15:00:00,32.25,32.28,32.2,32.28,34200.0,24.3571,24.3797,24.3193,24.3797,34200.0
2005-07-25 15:30:00,32.28,32.34,32.26,32.3,43600.0,24.3797,24.425,24.3646,24.3948,43600.0
2005-07-26 09:30:00,32.25,32.38,32.25,32.36,30800.0,24.3571,24.4552,24.3571,24.4401,30800.0
2005-07-26 10:00:00,32.36,32.46,32.28,32.31,55600.0,24.4401,24.5157,24.3797,24.4024,55600.0
2005-07-26 10:30:00,32.31,32.37,32.15,32.22,43400.0,24.4024,24.4477,24.2815,24.3344,43400.0
2005-07-26 11:00:00,32.22,32.24,32.11,32.21,55600.0,24.3344,24.3495,24.2513,24.3269,55600.0
2005-07-26 11:30:00,32.22,32.23,32.12,32.18,22000.0,24.3344,24.342,24.2589,24.3042,22000.0
2005-07-26 12:00:00,32.21,32.23,32.07,32.12,17400.0,24.3269,24.342,24.2211,24.2589,17400.0
2005-07-26 12:30:00,32.07,32.17,32.07,32.09,11600.0,24.2211,24.2966,24.2211,24.2362,11600.0
2005-07-26 13:00:00,32.09,32.19,32.09,32.19,12000.0,24.2362,24.3117,24.2362,24.3117,12000.0
2005-07-26 13:30:00,32.16,32.34,32.13,32.34,12200.0,24.2891,24.425,24.2664,24.425,12200.0
2005-07-26 14:00:00,32.38,32.4,32.2,32.21,22600.0,24.4552,24.4704,24.3193,24.3269,22600.0
2005-07-26 14:30:00,32.23,32.24,32.22,32.24,17000.0,24.342,24.3495,24.3344,24.3495,17000.0
2005-07-26 15:00:00,32.24,32.43,32.24,32.41,78600.0,24.3495,24.493,24.3495,24.4779,78600.0
2005-07-26 15:30:00,32.41,32.42,32.31,32.38,64400.0,24.4779,24.4855,24.4024,24.4552,64400.0
2005-07-27 09:30:00,32.37,32.43,32.33,32.4,16000.0,24.4477,24.493,24.4175,24.4704,16000.0
2005-07-27 10:00:00,32.4,32.41,32.3,32.4,30400.0,24.4704,24.4779,24.3948,24.4704,30400.0
2005-07-27 10:30:00,32.4,32.41,32.3,32.31,25800.0,24.4704,24.4779,24.3948,24.4024,25800.0
2005-07-27 11:00:00,32.35,32.35,32.3,32.35,31600.0,24.4326,24.4326,24.3948,24.4326,31600.0
2005-07-27 11:30:00,32.32,32.32,32.26,32.26,9600.0,24.4099,24.4099,24.3646,24.3646,9600.0
2005-07-27 12:00:00,32.26,32.46,32.26,32.43,28600.0,24.3646,24.5157,24.3646,24.493,28600.0
2005-07-27 12:30:00,32.43,32.43,32.39,32.43,7200.0,24.493,24.493,24.4628,24.493,7200.0
2005-07-27 13:00:00,32.42,32.42,32.4,32.41,11600.0,24.4855,24.4855,24.4704,24.4779,11600.0
2005-07-27 13:30:00,32.41,32.48,32.41,32.47,34000.0,24.4779,24.5308,24.4779,24.5232,34000.0
2005-07-27 14:00:00,32.48,32.62,32.47,32.57,26600.0,24.5308,24.6365,24.5232,24.5987,26600.0
2005-07-27 14:30:00,32.6,32.63,32.6,32.62,28600.0,24.6214,24.6441,24.6214,24.6365,28600.0
2005-07-27 15:00:00,32.61,32.63,32.52,32.55,43600.0,24.629,24.6441,24.561,24.5836,43600.0
2005-07-27 15:30:00,32.55,32.63,32.55,32.61,34600.0,24.5836,24.6441,24.5836,24.629,34600.0
2005-07-28 09:30:00,32.6,32.8,32.6,32.77,17200.0,24.6214,24.7725,24.6214,24.7498,17200.0
2005-07-28 10:00:00,32.77,32.77,32.72,32.74,25600.0,24.7498,24.7498,24.712,24.7271,25600.0
2005-07-28 10:30:00,32.76,32.88,32.76,32.87,15200.0,24.7422,24.8329,24.7422,24.8253,15200.0
2005-07-28 11:00:00,32.84,32.84,32.77,32.77,17000.0,24.8027,24.8027,24.7498,24.7498,17000.0
2005-07-28 11:30:00,32.77,32.84,32.77,32.84,16400.0,24.7498,24.8027,24.7498,24.8027,16400.0
2005-07-28 12:00:00,32.84,32.92,32.8,32.9,20800.0,24.8027,24.8631,24.7725,24.848,20800.0
2005-07-28 12:30:00,32.9,32.96,32.9,32.95,23400.0,24.848,24.8933,24.848,24.8857,23400.0
2005-07-28 13:00:00,32.95,32.97,32.95,32.96,18600.0,24.8857,24.9008,24.8857,24.8933,18600.0
2005-07-28 13:30:00,32.97,33.05,32.97,33.05,29800.0,24.9008,24.9613,24.9008,24.9613,29800.0
2005-07-28 14:00:00,33.02,33.03,32.94,32.94,61600.0,24.9386,24.9462,24.8782,24.8782,61600.0
2005-07-28 14:30:00,32.94,33.0,32.89,33.0,17600.0,24.8782,24.9235,24.8404,24.9235,17600.0
2005-07-28 15:00:00,33.0,33.08,33.0,33.07,48800.0,24.9235,24.9839,24.9235,24.9764,48800.0
2005-07-28 15:30:00,33.07,33.08,33.06,33.07,33600.0,24.9764,24.9839,24.9688,24.9764,33600.0
2005-07-29 09:30:00,33.13,33.23,33.13,33.23,3800.0,25.0217,25.0972,25.0217,25.0972,3800.0
2005-07-29 10:00:00,33.29,33.33,33.24,33.24,25400.0,25.1425,25.1727,25.1048,25.1048,25400.0
2005-07-29 10:30:00,33.21,33.21,33.11,33.16,36000.0,25.0821,25.0821,25.0066,25.0443,36000.0
2005-07-29 11:00:00,33.15,33.23,33.14,33.23,28000.0,25.0368,25.0972,25.0292,25.0972,28000.0
2005-07-29 11:30:00,33.2,33.22,33.02,33.02,12000.0,25.0746,25.0897,24.9386,24.9386,12000.0
2005-07-29 12:00:00,33.02,33.04,32.99,33.03,11600.0,24.9386,24.9537,24.916,24.9462,11600.0
2005-07-29 12:30:00,33.02,33.08,33.02,33.06,20800.0,24.9386,24.9839,24.9386,24.9688,20800.0
2005-07-29 13:00:00,33.06,33.06,32.99,32.99,22800.0,24.9688,24.9688,24.916,24.916,22800.0
2005-07-29 13:30:00,32.99,32.99,32.94,32.94,15200.0,24.916,24.916,24.8782,24.8782,15200.0
2005-07-29 14:00:00,32.94,32.95,32.88,32.89,28000.0,24.8782,24.8857,24.8329,24.8404,28000.0
2005-07-29 14:30:00,32.89,32.95,32.89,32.95,23400.0,24.8404,24.8857,24.8404,24.8857,23400.0
2005-07-29 15:00:00,32.95,32.96,32.9,32.91,57400.0,24.8857,24.8933,24.848,24.8555,57400.0
2005-07-29 15:30:00,32.91,32.95,32.87,32.91,41400.0,24.8555,24.8857,24.8253,24.8555,41400.0
2005-08-01 09:30:00,32.98,33.14,32.9,32.9,10600.0,24.9084,25.0292,24.848,24.848,10600.0
2005-08-01 10:00:00,32.96,33.01,32.91,32.92,25600.0,24.8933,24.9311,24.8555,24.8631,25600.0
2005-08-01 10:30:00,32.92,32.92,32.78,32.78,32000.0,24.8631,24.8631,24.7574,24.7574,32000.0
2005-08-01 11:00:00,32.78,32.78,32.57,32.57,16600.0,24.7574,24.7574,24.5987,24.5987,16600.0
2005-08-01 11:30:00,32.57,32.63,32.57,32.59,8600.0,24.5987,24.6441,24.5987,24.6139,8600.0
2005-08-01 12:00:00,32.58,32.61,32.51,32.55,20000.0,24.6063,24.629,24.5534,24.5836,20000.0
2005-08-01 12:30:00,32.55,32.55,32.46,32.47,20800.0,24.5836,24.5836,24.5157,24.5232,20800.0
2005-08-01 13:00:00,32.47,32.49,32.44,32.49,6600.0,24.5232,24.5383,24.5006,24.5383,6600.0
2005-08-01 13:30:00,32.48,32.49,32.45,32.49,10800.0,24.5308,24.5383,24.5081,24.5383,10800.0
2005-08-01 14:00:00,32.49,32.6,32.47,32.55,34600.0,24.5383,24.6214,24.5232,24.5836,34600.0
2005-08-01 14:30:00,32.51,32.6,32.49,32.56,13800.0,24.5534,24.6214,24.5383,24.5912,13800.0
2005-08-01 15:00:00,32.56,32.66,32.52,32.6,26600.0,24.5912,24.6667,24.561,24.6214,26600.0
2005-08-01 15:30:00,32.65,32.66,32.58,32.59,34400.0,24.6592,24.6667,24.6063,24.6139,34400.0
2005-08-02 09:30:00,32.57,32.85,32.57,32.85,11600.0,24.5987,24.8102,24.5987,24.8102,11600.0
2005-08-02 10:00:00,32.85,32.87,32.76,32.79,13600.0,24.8102,24.8253,24.7422,24.7649,13600.0
2005-08-02 10:30:00,32.83,32.87,32.83,32.87,29800.0,24.7951,24.8253,24.7951,24.8253,29800.0
2005-08-02 11:00:00,32.87,32.93,32.85,32.9,15000.0,24.8253,24.8706,24.8102,24.848,15000.0
2005-08-02 11:30:00,32.9,32.92,32.85,32.92,18800.0,24.848,24.8631,24.8102,24.8631,18800.0
2005-08-02 12:00:00,32.94,32.94,32.84,32.93,17200.0,24.8782,24.8782,24.8027,24.8706,17200.0
2005-08-02 12:30:00,32.93,32.95,32.9,32.93,20800.0,24.8706,24.8857,24.848,24.8706,20800.0
2005-08-02 13:00:00,32.94,33.01,32.91,33.01,24200.0,24.8782,24.9311,24.8555,24.9311,24200.0
2005-08-02 13:30:00,32.98,33.02,32.97,32.97,29600.0,24.9084,24.9386,24.9008,24.9008,29600.0
2005-08-02 14:00:00,32.97,33.13,32.97,33.13,25800.0,24.9008,25.0217,24.9008,25.0217,25800.0
2005-08-02 14:30:00,33.13,33.13,33.02,33.07,27200.0,25.0217,25.0217,24.9386,24.9764,27200.0
2005-08-02 15:00:00,33.09,33.09,32.95,32.95,17200.0,24.9915,24.9915,24.8857,24.8857,17200.0
2005-08-02 15:30:00,32.96,33.09,32.95,33.06,38200.0,24.8933,24.9915,24.8857,24.9688,38200.0
2005-08-03 09:30:00,33.04,33.05,32.8,32.83,10400.0,24.9537,24.9613,24.7725,24.7951,10400.0
2005-08-03 10:00:00,32.83,32.83,32.7,32.75,22200.0,24.7951,24.7951,24.6969,24.7347,22200.0
2005-08-03 10:30:00,32.75,32.75,32.62,32.65,18800.0,24.7347,24.7347,24.6365,24.6592,18800.0
2005-08-03 11:00:00,32.62,32.63,32.55,32.57,10600.0,24.6365,24.6441,24.5836,24.5987,10600.0
2005-08-03 11:30:00,32.59,32.83,32.59,32.83,12000.0,24.6139,24.7951,24.6139,24.7951,12000.0
2005-08-03 12:00:00,32.81,32.92,32.78,32.91,10800.0,24.78,24.8631,24.7574,24.8555,10800.0
2005-08-03 12:30:00,32.91,32.93,32.85,32.87,15200.0,24.8555,24.8706,24.8102,24.8253,15200.0
2005-08-03 13:00:00,32.85,32.85,32.74,32.78,12200.0,24.8102,24.8102,24.7271,24.7574,12200.0
2005-08-03 13:30:00,32.73,32.74,32.68,32.7,4800.0,24.7196,24.7271,24.6818,24.6969,4800.0
2005-08-03 14:00:00,32.68,32.74,32.64,32.67,10000.0,24.6818,24.7271,24.6516,24.6743,10000.0
2005-08-03 14:30:00,32.67,32.68,32.58,32.58,10000.0,24.6743,24.6818,24.6063,24.6063,10000.0
2005-08-03 15:00:00,32.58,32.63,32.58,32.6,12600.0,24.6063,24.6441,24.6063,24.6214,12600.0
2005-08-03 15:30:00,32.6,32.65,32.55,32.62,34600.0,24.6214,24.6592,24.5836,24.6365,34600.0
2005-08-04 09:30:00,32.63,32.63,32.3,32.41,12400.0,24.6441,24.6441,24.3948,24.4779,12400.0
2005-08-04 10:00:00,32.35,32.43,32.33,32.38,8000.0,24.4326,24.493,24.4175,24.4552,8000.0
2005-08-04 10:30:00,32.39,32.5,32.34,32.49,9200.0,24.4628,24.5459,24.425,24.5383,9200.0
2005-08-04 11:00:00,32.48,32.54,32.47,32.49,9000.0,24.5308,24.5761,24.5232,24.5383,9000.0
2005-08-04 11:30:00,32.46,32.46,32.31,32.38,11600.0,24.5157,24.5157,24.4024,24.4552,11600.0
2005-08-04 12:00:00,32.34,32.34,32.2,32.31,10000.0,24.425,24.425,24.3193,24.4024,10000.0
2005-08-04 12:30:00,32.29,32.34,32.26,32.32,7200.0,24.3873,24.425,24.3646,24.4099,7200.0
2005-08-04 13:00:00,32.32,32.32,32.26,32.26,2400.0,24.4099,24.4099,24.3646,24.3646,2400.0
2005-08-04 13:30:00,32.25,32.26,32.24,32.24,3400.0,24.3571,24.3646,24.3495,24.3495,3400.0
2005-08-04 14:00:00,32.24,32.34,32.24,32.32,5800.0,24.3495,24.425,24.3495,24.4099,5800.0
2005-08-04 14:30:00,32.3,32.43,32.3,32.32,11000.0,24.3948,24.493,24.3948,24.4099,11000.0
2005-08-04 15:00:00,32.32,32.4,32.32,32.32,15200.0,24.4099,24.4704,24.4099,24.4099,15200.0
2005-08-04 15:30:00,32.33,32.35,32.25,32.25,16800.0,24.4175,24.4326,24.3571,24.3571,16800.0
2005-08-05 09:30:00,32.27,32.4,32.24,32.35,14600.0,24.3722,24.4704,24.3495,24.4326,14600.0
2005-08-05 10:00:00,32.35,32.55,32.33,32.37,8600.0,24.4326,24.5836,24.4175,24.4477,8600.0
2005-08-05 10:30:00,32.35,32.36,32.24,32.33,14600.0,24.4326,24.4401,24.3495,24.4175,14600.0
2005-08-05 11:00:00,32.35,32.38,32.33,32.33,3400.0,24.4326,24.4552,24.4175,24.4175,3400.0
2005-08-05 11:30:00,32.32,32.35,32.32,32.33,3800.0,24.4099,24.4326,24.4099,24.4175,3800.0
2005-08-05 12:00:00,32.32,32.35,32.31,32.35,5800.0,24.4099,24.4326,24.4024,24.4326,5800.0
2005-08-05 12:30:00,32.38,32.41,32.33,32.35,6400.0,24.4552,24.4779,24.4175,24.4326,6400.0
2005-08-05 13:00:00,32.35,32.43,32.35,32.37,6400.0,24.4326,24.493,24.4326,24.4477,6400.0
2005-08-05 13:30:00,32.37,32.37,32.27,32.28,12600.0,24.4477,24.4477,24.3722,24.3797,12600.0
2005-08-05 14:00:00,32.28,32.32,32.2,32.24,12400.0,24.3797,24.4099,24.3193,24.3495,12400.0
2005-08-05 14:30:00,32.23,32.25,32.15,32.18,31000.0,24.342,24.3571,24.2815,24.3042,31000.0
2005-08-05 15:00:00,32.18,32.23,32.15,32.16,17400.0,24.3042,24.342,24.2815,24.2891,17400.0
2005-08-05 15:30:00,32.16,32.19,32.15,32.16,22400.0,24.2891,24.3117,24.2815,24.2891,22400.0
2005-08-08 09:30:00,32.12,32.35,32.11,32.34,30400.0,24.2589,24.4326,24.2513,24.425,30400.0
2005-08-08 10:00:00,32.34,32.37,32.33,32.33,26400.0,24.425,24.4477,24.4175,24.4175,26400.0
2005-08-08 10:30:00,32.33,32.34,32.26,32.27,16200.0,24.4175,24.425,24.3646,24.3722,16200.0
2005-08-08 11:00:00,32.26,32.39,32.26,32.37,21200.0,24.3646,24.4628,24.3646,24.4477,21200.0
2005-08-08 11:30:00,32.35,32.35,32.27,32.3,8600.0,24.4326,24.4326,24.3722,24.3948,8600.0
2005-08-08 12:00:00,32.3,32.38,32.3,32.38,12600.0,24.3948,24.4552,24.3948,24.4552,12600.0
2005-08-08 12:30:00,32.33,32.4,32.33,32.4,19600.0,24.4175,24.4704,24.4175,24.4704,19600.0
2005-08-08 13:00:00,32.41,32.41,32.35,32.37,15800.0,24.4779,24.4779,24.4326,24.4477,15800.0
2005-08-08 13:30:00,32.4,32.4,32.3,32.31,13800.0,24.4704,24.4704,24.3948,24.4024,13800.0
2005-08-08 14:00:00,32.34,32.38,32.33,32.35,20600.0,24.425,24.4552,24.4175,24.4326,20600.0
2005-08-08 14:30:00,32.35,32.4,32.29,32.35,15000.0,24.4326,24.4704,24.3873,24.4326,15000.0
2005-08-08 15:00:00,32.35,32.37,32.31,32.31,15600.0,24.4326,24.4477,24.4024,24.4024,15600.0
2005-08-08 15:30:00,32.31,32.33,32.25,32.28,22200.0,24.4024,24.4175,24.3571,24.3797,22200.0
2005-08-09 09:30:00,32.31,32.31,32.24,32.25,14800.0,24.4024,24.4024,24.3495,24.3571,14800.0
2005-08-09 10:00:00,32.25,32.29,32.16,32.16,8400.0,24.3571,24.3873,24.2891,24.2891,8400.0
2005-08-09 10:30:00,32.16,32.19,32.1,32.13,15800.0,24.2891,24.3117,24.2438,24.2664,15800.0
2005-08-09 11:00:00,32.13,32.17,32.1,32.15,19600.0,24.2664,24.2966,24.2438,24.2815,19600.0
2005-08-09 11:30:00,32.15,32.15,32.13,32.13,5400.0,24.2815,24.2815,24.2664,24.2664,5400.0
2005-08-09 12:00:00,32.13,32.13,32.13,32.13,2400.0,24.2664,24.2664,24.2664,24.2664,2400.0
2005-08-09 12:30:00,32.13,32.13,32.1,32.1,1200.0,24.2664,24.2664,24.2438,24.2438,1200.0
2005-08-09 13:00:00,32.08,32.13,32.08,32.1,5200.0,24.2287,24.2664,24.2287,24.2438,5200.0
2005-08-09 13:30:00,32.09,32.09,32.08,32.08,3200.0,24.2362,24.2362,24.2287,24.2287,3200.0
2005-08-09 14:00:00,32.08,32.08,31.9,31.94,44200.0,24.2287,24.2287,24.0927,24.1229,44200.0
2005-08-09 14:30:00,31.95,32.02,31.88,31.9,21800.0,24.1305,24.1834,24.0776,24.0927,21800.0
2005-08-09 15:00:00,31.9,31.9,31.77,31.84,20800.0,24.0927,24.0927,23.9945,24.0474,20800.0
2005-08-09 15:30:00,31.82,31.91,31.78,31.85,51200.0,24.0323,24.1003,24.0021,24.055,51200.0
2005-08-10 09:30:00,31.83,31.91,31.82,31.9,24400.0,24.0399,24.1003,24.0323,24.0927,24400.0
2005-08-10 10:00:00,31.89,31.9,31.85,31.9,18400.0,24.0852,24.0927,24.055,24.0927,18400.0
2005-08-10 10:30:00,31.9,32.0,31.9,31.97,41600.0,24.0927,24.1682,24.0927,24.1456,41600.0
2005-08-10 11:00:00,31.97,32.05,31.93,32.0,39600.0,24.1456,24.206,24.1154,24.1682,39600.0
2005-08-10 11:30:00,32.0,32.0,31.98,32.0,18200.0,24.1682,24.1682,24.1531,24.1682,18200.0
2005-08-10 12:00:00,32.04,32.1,31.99,32.05,32800.0,24.1985,24.2438,24.1607,24.206,32800.0
2005-08-10 12:30:00,32.05,32.08,31.92,32.05,24000.0,24.206,24.2287,24.1078,24.206,24000.0
2005-08-10 13:00:00,32.05,32.13,32.05,32.08,18400.0,24.206,24.2664,24.206,24.2287,18400.0
2005-08-10 13:30:00,32.09,32.1,32.05,32.05,19200.0,24.2362,24.2438,24.206,24.206,19200.0
2005-08-10 14:00:00,32.03,32.05,31.96,31.96,14800.0,24.1909,24.206,24.138,24.138,14800.0
2005-08-10 14:30:00,31.96,32.0,31.95,31.95,11600.0,24.138,24.1682,24.1305,24.1305,11600.0
2005-08-10 15:00:00,31.95,31.99,31.9,31.97,29800.0,24.1305,24.1607,24.0927,24.1456,29800.0
2005-08-10 15:30:00,31.99,32.05,31.96,32.02,74200.0,24.1607,24.206,24.138,24.1834,74200.0
2005-08-11 09:30:00,32.1,32.27,32.05,32.27,9600.0,24.2438,24.3722,24.206,24.3722,9600.0
2005-08-11 10:00:00,32.33,32.43,32.29,32.43,11200.0,24.4175,24.493,24.3873,24.493,11200.0
2005-08-11 10:30:00,32.36,32.41,32.3,32.31,10200.0,24.4401,24.4779,24.3948,24.4024,10200.0
2005-08-11 11:00:00,32.35,32.42,32.33,32.33,17200.0,24.4326,24.4855,24.4175,24.4175,17200.0
2005-08-11 11:30:00,32.34,32.36,32.3,32.36,7600.0,24.425,24.4401,24.3948,24.4401,7600.0
2005-08-11 12:00:00,32.31,32.4,32.31,32.33,18200.0,24.4024,24.4704,24.4024,24.4175,18200.0
2005-08-11 12:30:00,32.33,32.33,32.28,32.32,12800.0,24.4175,24.4175,24.3797,24.4099,12800.0
2005-08-11 13:00:00,32.32,32.34,32.31,32.31,10200.0,24.4099,24.425,24.4024,24.4024,10200.0
2005-08-11 13:30:00,32.32,32.34,32.27,32.32,10400.0,24.4099,24.425,24.3722,24.4099,10400.0
2005-08-11 14:00:00,32.32,32.32,32.19,32.2,9400.0,24.4099,24.4099,24.3117,24.3193,9400.0
2005-08-11 14:30:00,32.2,32.25,32.13,32.13,27400.0,24.3193,24.3571,24.2664,24.2664,27400.0
2005-08-11 15:00:00,32.13,32.17,32.09,32.13,73800.0,24.2664,24.2966,24.2362,24.2664,73800.0
2005-08-11 15:30:00,32.14,32.2,32.05,32.1,82600.0,24.274,24.3193,24.206,24.2438,82600.0
2005-08-12 09:30:00,32.1,32.1,31.96,31.98,7400.0,24.2438,24.2438,24.138,24.1531,7400.0
2005-08-12 10:00:00,31.95,32.02,31.91,32.02,16400.0,24.1305,24.1834,24.1003,24.1834,16400.0
2005-08-12 10:30:00,32.05,32.05,31.98,32.02,10800.0,24.206,24.206,24.1531,24.1834,10800.0
2005-08-12 11:00:00,32.02,32.04,31.91,31.91,14400.0,24.1834,24.1985,24.1003,24.1003,14400.0
2005-08-12 11:30:00,31.91,31.95,31.75,31.75,15000.0,24.1003,24.1305,23.9794,23.9794,15000.0
2005-08-12 12:00:00,31.75,31.78,31.74,31.75,22800.0,23.9794,24.0021,23.9719,23.9794,22800.0
2005-08-12 12:30:00,31.75,31.93,31.73,31.93,12600.0,23.9794,24.1154,23.9643,24.1154,12600.0
2005-08-12 13:00:00,31.93,32.02,31.86,31.91,19800.0,24.1154,24.1834,24.0625,24.1003,19800.0
2005-08-12 13:30:00,31.91,31.91,31.89,31.9,6600.0,24.1003,24.1003,24.0852,24.0927,6600.0
2005-08-12 14:00:00,31.9,32.05,31.9,32.01,13800.0,24.0927,24.206,24.0927,24.1758,13800.0
2005-08-12 14:30:00,32.04,32.07,32.0,32.06,14400.0,24.1985,24.2211,24.1682,24.2136,14400.0
2005-08-12 15:00:00,32.06,32.18,32.04,32.18,23600.0,24.2136,24.3042,24.1985,24.3042,23600.0
2005-08-12 15:30:00,32.16,32.2,32.05,32.1,26600.0,24.2891,24.3193,24.206,24.2438,26600.0
2005-08-15 09:30:00,32.05,32.06,31.9,31.98,11000.0,24.206,24.2136,24.0927,24.1531,11000.0
2005-08-15 10:00:00,31.95,31.95,31.78,31.8,4200.0,24.1305,24.1305,24.0021,24.0172,4200.0
2005-08-15 10:30:00,31.8,31.98,31.8,31.93,14000.0,24.0172,24.1531,24.0172,24.1154,14000.0
2005-08-15 11:00:00,31.97,31.97,31.93,31.93,4800.0,24.1456,24.1456,24.1154,24.1154,4800.0
2005-08-15 11:30:00,31.93,31.93,31.9,31.93,5800.0,24.1154,24.1154,24.0927,24.1154,5800.0
2005-08-15 12:00:00,31.91,32.03,31.9,31.93,19000.0,24.1003,24.1909,24.0927,24.1154,19000.0
2005-08-15 12:30:00,31.93,31.98,31.8,31.8,17600.0,24.1154,24.1531,24.0172,24.0172,17600.0
2005-08-15 13:00:00,31.8,31.94,31.79,31.94,15800.0,24.0172,24.1229,24.0096,24.1229,15800.0
2005-08-15 13:30:00,31.94,31.95,31.89,31.89,17400.0,24.1229,24.1305,24.0852,24.0852,17400.0
2005-08-15 14:00:00,31.89,31.93,31.87,31.88,9600.0,24.0852,24.1154,24.0701,24.0776,9600.0
2005-08-15 14:30:00,31.9,32.02,31.9,32.01,39600.0,24.0927,24.1834,24.0927,24.1758,39600.0
2005-08-15 15:00:00,32.01,32.02,32.0,32.0,23200.0,24.1758,24.1834,24.1682,24.1682,23200.0
2005-08-15 15:30:00,32.0,32.02,31.93,31.96,66600.0,24.1682,24.1834,24.1154,24.138,66600.0
2005-08-16 09:30:00,31.98,32.0,31.86,31.86,25000.0,24.1531,24.1682,24.0625,24.0625,25000.0
2005-08-16 10:00:00,31.83,31.93,31.83,31.86,10800.0,24.0399,24.1154,24.0399,24.0625,10800.0
2005-08-16 10:30:00,31.85,31.86,31.75,31.75,65600.0,24.055,24.0625,23.9794,23.9794,65600.0
2005-08-16 11:00:00,31.75,31.75,31.65,31.65,2600.0,23.9794,23.9794,23.9039,23.9039,2600.0
2005-08-16 11:30:00,31.64,31.67,31.58,31.58,7600.0,23.8964,23.919,23.851,23.851,7600.0
2005-08-16 12:00:00,31.59,31.61,31.46,31.49,12400.0,23.8586,23.8737,23.7604,23.7831,12400.0
2005-08-16 12:30:00,31.48,31.49,31.2,31.3,28800.0,23.7755,23.7831,23.564,23.6396,28800.0
2005-08-16 13:00:00,31.29,31.43,31.29,31.42,13400.0,23.632,23.7378,23.632,23.7302,13400.0
2005-08-16 13:30:00,31.41,31.41,31.25,31.28,31400.0,23.7226,23.7226,23.6018,23.6245,31400.0
2005-08-16 14:00:00,31.25,31.34,31.25,31.34,15600.0,23.6018,23.6698,23.6018,23.6698,15600.0
2005-08-16 14:30:00,31.34,31.42,31.3,31.42,21200.0,23.6698,23.7302,23.6396,23.7302,21200.0
2005-08-16 15:00:00,31.38,31.42,31.29,31.32,27400.0,23.7,23.7302,23.632,23.6547,27400.0
2005-08-16 15:30:00,31.33,31.35,31.23,31.34,80000.0,23.6622,23.6773,23.5867,23.6698,80000.0
2005-08-17 09:30:00,31.38,31.43,31.25,31.38,46000.0,23.7945,23.8324,23.696,23.7945,46000.0
2005-08-17 10:00:00,31.38,31.46,31.29,31.42,44600.0,23.7945,23.8552,23.7263,23.8249,44600.0
2005-08-17 10:30:00,31.38,31.47,31.35,31.43,34200.0,23.7945,23.8628,23.7718,23.8324,34200.0
2005-08-17 11:00:00,31.42,31.43,31.32,31.36,33000.0,23.8249,23.8324,23.749,23.7794,33000.0
2005-08-17 11:30:00,31.36,31.38,31.35,31.36,10000.0,23.7794,23.7945,23.7718,23.7794,10000.0
2005-08-17 12:00:00,31.36,31.41,31.32,31.4,15800.0,23.7794,23.8173,23.749,23.8097,15800.0
2005-08-17 12:30:00,31.42,31.45,31.4,31.43,10800.0,23.8249,23.8476,23.8097,23.8324,10800.0
2005-08-17 13:00:00,31.45,31.52,31.4,31.52,17000.0,23.8476,23.9007,23.8097,23.9007,17000.0
2005-08-17 13:30:00,31.49,31.58,31.48,31.5,42600.0,23.8779,23.9462,23.8704,23.8855,42600.0
2005-08-17 14:00:00,31.5,31.54,31.41,31.44,16600.0,23.8855,23.9159,23.8173,23.84,16600.0
2005-08-17 14:30:00,31.44,31.44,31.33,31.37,76600.0,23.84,23.84,23.7566,23.7869,76600.0
2005-08-17 15:00:00,31.37,31.4,31.35,31.38,35400.0,23.7869,23.8097,23.7718,23.7945,35400.0
2005-08-17 15:30:00,31.38,31.4,31.23,31.33,30200.0,23.7945,23.8097,23.6808,23.7566,30200.0
2005-08-18 09:30:00,31.3,31.3,30.97,31.06,13600.0,23.7339,23.7339,23.4836,23.5519,13600.0
2005-08-18 10:00:00,31.05,31.07,31.03,31.06,10000.0,23.5443,23.5595,23.5291,23.5519,10000.0
2005-08-18 10:30:00,31.06,31.1,30.98,30.98,7200.0,23.5519,23.5822,23.4912,23.4912,7200.0
2005-08-18 11:00:00,30.98,31.0,30.95,30.98,10400.0,23.4912,23.5064,23.4685,23.4912,10400.0
2005-08-18 11:30:00,30.98,30.98,30.93,30.93,7600.0,23.4912,23.4912,23.4533,23.4533,7600.0
2005-08-18 12:00:00,30.95,31.02,30.85,30.87,15000.0,23.4685,23.5216,23.3926,23.4078,15000.0
2005-08-18 12:30:00,30.89,30.93,30.85,30.9,9800.0,23.423,23.4533,23.3926,23.4306,9800.0
2005-08-18 13:00:00,30.91,30.96,30.9,30.94,10800.0,23.4381,23.4761,23.4306,23.4609,10800.0
2005-08-18 13:30:00,30.98,31.0,30.95,30.99,21000.0,23.4912,23.5064,23.4685,23.4988,21000.0
2005-08-18 14:00:00,31.0,31.0,30.86,30.86,22200.0,23.5064,23.5064,23.4002,23.4002,22200.0
2005-08-18 14:30:00,30.86,30.9,30.84,30.86,7600.0,23.4002,23.4306,23.3851,23.4002,7600.0
2005-08-18 15:00:00,30.86,30.92,30.85,30.9,16600.0,23.4002,23.4457,23.3926,23.4306,16600.0
2005-08-18 15:30:00,30.9,30.96,30.86,30.9,49600.0,23.4306,23.4761,23.4002,23.4306,49600.0
2005-08-19 09:30:00,30.83,30.83,30.55,30.59,19600.0,23.3775,23.3775,23.1652,23.1955,19600.0
2005-08-19 10:00:00,30.61,30.68,30.58,30.58,51000.0,23.2107,23.2637,23.1879,23.1879,51000.0
2005-08-19 10:30:00,30.59,30.63,30.59,30.62,14400.0,23.1955,23.2258,23.1955,23.2182,14400.0
2005-08-19 11:00:00,30.62,30.64,30.61,30.63,22800.0,23.2182,23.2334,23.2107,23.2258,22800.0
2005-08-19 11:30:00,30.61,30.68,30.61,30.65,66000.0,23.2107,23.2637,23.2107,23.241,66000.0
2005-08-19 12:00:00,30.65,30.67,30.64,30.65,40400.0,23.241,23.2562,23.2334,23.241,40400.0
2005-08-19 12:30:00,30.65,30.66,30.64,30.65,23000.0,23.241,23.2486,23.2334,23.241,23000.0
2005-08-19 13:00:00,30.65,30.73,30.65,30.73,32000.0,23.241,23.3017,23.241,23.3017,32000.0
2005-08-19 13:30:00,30.73,30.73,30.71,30.72,11800.0,23.3017,23.3017,23.2865,23.2941,11800.0
2005-08-19 14:00:00,30.72,30.78,30.72,30.73,19800.0,23.2941,23.3396,23.2941,23.3017,19800.0
2005-08-19 14:30:00,30.73,30.73,30.66,30.69,27600.0,23.3017,23.3017,23.2486,23.2713,27600.0
2005-08-19 15:00:00,30.66,30.72,30.66,30.72,17000.0,23.2486,23.2941,23.2486,23.2941,17000.0
2005-08-19 15:30:00,30.7,30.7,30.65,30.66,43200.0,23.2789,23.2789,23.241,23.2486,43200.0
2005-08-22 09:30:00,30.76,30.96,30.76,30.85,15200.0,23.3244,23.4761,23.3244,23.3926,15200.0
2005-08-22 10:00:00,30.9,30.95,30.85,30.91,23000.0,23.4306,23.4685,23.3926,23.4381,23000.0
2005-08-22 10:30:00,30.89,30.95,30.81,30.81,28800.0,23.423,23.4685,23.3623,23.3623,28800.0
2005-08-22 11:00:00,30.81,30.88,30.68,30.71,17800.0,23.3623,23.4154,23.2637,23.2865,17800.0
2005-08-22 11:30:00,30.72,30.8,30.67,30.73,5200.0,23.2941,23.3547,23.2562,23.3017,5200.0
2005-08-22 12:00:00,30.68,30.7,30.65,30.68,6600.0,23.2637,23.2789,23.241,23.2637,6600.0
2005-08-22 12:30:00,30.65,30.7,30.5,30.64,45200.0,23.241,23.2789,23.1273,23.2334,45200.0
2005-08-22 13:00:00,30.64,30.69,30.63,30.66,15600.0,23.2334,23.2713,23.2258,23.2486,15600.0
2005-08-22 13:30:00,30.66,30.73,30.64,30.73,21600.0,23.2486,23.3017,23.2334,23.3017,21600.0
2005-08-22 14:00:00,30.71,30.71,30.61,30.65,25000.0,23.2865,23.2865,23.2107,23.241,25000.0
2005-08-22 14:30:00,30.63,30.68,30.61,30.62,27000.0,23.2258,23.2637,23.2107,23.2182,27000.0
2005-08-22 15:00:00,30.63,30.67,30.55,30.64,31200.0,23.2258,23.2562,23.1652,23.2334,31200.0
2005-08-22 15:30:00,30.62,30.7,30.56,30.68,37200.0,23.2182,23.2789,23.1728,23.2637,37200.0
2005-08-23 09:30:00,30.68,30.85,30.68,30.68,12000.0,23.2637,23.3926,23.2637,23.2637,12000.0
2005-08-23 10:00:00,30.75,30.75,30.68,30.68,24000.0,23.3168,23.3168,23.2637,23.2637,24000.0
2005-08-23 10:30:00,30.74,30.75,30.63,30.7,20800.0,23.3092,23.3168,23.2258,23.2789,20800.0
2005-08-23 11:00:00,30.72,30.72,30.63,30.65,11000.0,23.2941,23.2941,23.2258,23.241,11000.0
2005-08-23 11:30:00,30.65,30.68,30.59,30.64,17000.0,23.241,23.2637,23.1955,23.2334,17000.0
2005-08-23 12:00:00,30.61,30.61,30.56,30.56,15600.0,23.2107,23.2107,23.1728,23.1728,15600.0
2005-08-23 12:30:00,30.58,30.58,30.53,30.58,15800.0,23.1879,23.1879,23.15,23.1879,15800.0
2005-08-23 13:00:00,30.58,30.62,30.54,30.55,11600.0,23.1879,23.2182,23.1576,23.1652,11600.0
2005-08-23 13:30:00,30.55,30.58,30.53,30.56,19200.0,23.1652,23.1879,23.15,23.1728,19200.0
2005-08-23 14:00:00,30.56,30.61,30.53,30.6,13000.0,23.1728,23.2107,23.15,23.2031,13000.0
2005-08-23 14:30:00,30.57,30.63,30.48,30.52,28200.0,23.1803,23.2258,23.1121,23.1424,28200.0
2005-08-23 15:00:00,30.55,30.61,30.54,30.57,17000.0,23.1652,23.2107,23.1576,23.1803,17000.0
2005-08-23 15:30:00,30.55,30.59,30.49,30.55,26400.0,23.1652,23.1955,23.1197,23.1652,26400.0
2005-08-24 09:30:00,30.58,30.63,30.54,30.54,6600.0,23.1879,23.2258,23.1576,23.1576,6600.0
2005-08-24 10:00:00,30.57,30.66,30.55,30.56,21600.0,23.1803,23.2486,23.1652,23.1728,21600.0
2005-08-24 10:30:00,30.57,30.64,30.57,30.57,52400.0,23.1803,23.2334,23.1803,23.1803,52400.0
2005-08-24 11:00:00,30.56,30.6,30.31,30.38,50600.0,23.1728,23.2031,22.9832,23.0363,50600.0
2005-08-24 11:30:00,30.35,30.36,30.15,30.27,25800.0,23.0135,23.0211,22.8619,22.9529,25800.0
2005-08-24 12:00:00,30.27,30.28,30.22,30.23,30200.0,22.9529,22.9604,22.9149,22.9225,30200.0
2005-08-24 12:30:00,30.23,30.25,30.23,30.25,20600.0,22.9225,22.9377,22.9225,22.9377,20600.0
2005-08-24 13:00:00,30.25,30.25,30.18,30.2,19800.0,22.9377,22.9377,22.8846,22.8998,19800.0
2005-08-24 13:30:00,30.2,30.2,30.11,30.14,30600.0,22.8998,22.8998,22.8315,22.8543,30600.0
2005-08-24 14:00:00,30.11,30.15,29.98,30.0,89200.0,22.8315,22.8619,22.733,22.7481,89200.0
2005-08-24 14:30:00,30.0,30.0,29.95,29.98,37400.0,22.7481,22.7481,22.7102,22.733,37400.0
2005-08-24 15:00:00,29.98,29.99,29.88,29.98,65000.0,22.733,22.7405,22.6571,22.733,65000.0
2005-08-24 15:30:00,30.0,30.04,29.87,29.97,171600.0,22.7481,22.7784,22.6495,22.7254,171600.0
2005-08-25 09:30:00,30.03,30.05,29.98,29.98,24400.0,22.7709,22.786,22.733,22.733,24400.0
2005-08-25 10:00:00,29.99,30.0,29.98,29.98,76800.0,22.7405,22.7481,22.733,22.733,76800.0
2005-08-25 10:30:00,29.99,30.08,29.98,30.08,116800.0,22.7405,22.8088,22.733,22.8088,116800.0
2005-08-25 11:00:00,30.06,30.06,30.02,30.04,20800.0,22.7936,22.7936,22.7633,22.7784,20800.0
2005-08-25 11:30:00,30.04,30.04,29.97,30.04,8600.0,22.7784,22.7784,22.7254,22.7784,8600.0
2005-08-25 12:00:00,30.05,30.05,30.0,30.03,18400.0,22.786,22.786,22.7481,22.7709,18400.0
2005-08-25 12:30:00,30.03,30.08,30.03,30.03,11600.0,22.7709,22.8088,22.7709,22.7709,11600.0
2005-08-25 13:00:00,30.03,30.04,29.96,29.96,21400.0,22.7709,22.7784,22.7178,22.7178,21400.0
2005-08-25 13:30:00,29.96,29.96,29.68,29.71,39800.0,22.7178,22.7178,22.5055,22.5282,39800.0
2005-08-25 14:00:00,29.68,29.79,29.66,29.77,22600.0,22.5055,22.5889,22.4903,22.5737,22600.0
2005-08-25 14:30:00,29.78,29.78,29.66,29.68,37000.0,22.5813,22.5813,22.4903,22.5055,37000.0
2005-08-25 15:00:00,29.68,29.73,29.65,29.65,46800.0,22.5055,22.5434,22.4827,22.4827,46800.0
2005-08-25 15:30:00,29.65,29.83,29.65,29.78,150200.0,22.4827,22.6192,22.4827,22.5813,150200.0
2005-08-26 09:30:00,29.8,29.85,29.75,29.78,23800.0,22.5965,22.6344,22.5586,22.5813,23800.0
2005-08-26 10:00:00,29.76,29.79,29.63,29.67,30400.0,22.5661,22.5889,22.4676,22.4979,30400.0
2005-08-26 10:30:00,29.67,29.8,29.67,29.75,14800.0,22.4979,22.5965,22.4979,22.5586,14800.0
2005-08-26 11:00:00,29.81,29.81,29.75,29.77,11400.0,22.604,22.604,22.5586,22.5737,11400.0
2005-08-26 11:30:00,29.77,29.79,29.75,29.77,19600.0,22.5737,22.5889,22.5586,22.5737,19600.0
2005-08-26 12:00:00,29.78,29.78,29.76,29.77,7600.0,22.5813,22.5813,22.5661,22.5737,7600.0
2005-08-26 12:30:00,29.78,29.78,29.76,29.78,14600.0,22.5813,22.5813,22.5661,22.5813,14600.0
2005-08-26 13:00:00,29.78,29.79,29.71,29.74,13000.0,22.5813,22.5889,22.5282,22.551,13000.0
2005-08-26 13:30:00,29.74,29.79,29.73,29.75,11400.0,22.551,22.5889,22.5434,22.5586,11400.0
2005-08-26 14:00:00,29.75,29.85,29.75,29.84,20200.0,22.5586,22.6344,22.5586,22.6268,20200.0
2005-08-26 14:30:00,29.84,29.88,29.8,29.84,19800.0,22.6268,22.6571,22.5965,22.6268,19800.0
2005-08-26 15:00:00,29.85,29.88,29.81,29.86,15200.0,22.6344,22.6571,22.604,22.642,15200.0
2005-08-26 15:30:00,29.86,29.86,29.75,29.79,46800.0,22.642,22.642,22.5586,22.5889,46800.0
2005-08-29 09:30:00,29.5,29.59,29.5,29.52,17200.0,22.369,22.4372,22.369,22.3841,17200.0
2005-08-29 10:00:00,29.55,29.72,29.55,29.72,10000.0,22.4069,22.5358,22.4069,22.5358,10000.0
2005-08-29 10:30:00,29.69,29.7,29.58,29.61,6600.0,22.5131,22.5206,22.4296,22.4524,6600.0
2005-08-29 11:00:00,29.62,29.68,29.6,29.65,6000.0,22.46,22.5055,22.4448,22.4827,6000.0
2005-08-29 11:30:00,29.65,29.68,29.63,29.67,5200.0,22.4827,22.5055,22.4676,22.4979,5200.0
2005-08-29 12:00:00,29.67,29.69,29.66,29.69,6800.0,22.4979,22.5131,22.4903,22.5131,6800.0
2005-08-29 12:30:00,29.68,29.74,29.64,29.73,4200.0,22.5055,22.551,22.4751,22.5434,4200.0
2005-08-29 13:00:00,29.73,29.92,29.73,29.84,19200.0,22.5434,22.6875,22.5434,22.6268,19200.0
2005-08-29 13:30:00,29.89,29.97,29.84,29.96,6200.0,22.6647,22.7254,22.6268,22.7178,6200.0
2005-08-29 14:00:00,29.92,29.95,29.88,29.89,9600.0,22.6875,22.7102,22.6571,22.6647,9600.0
2005-08-29 14:30:00,29.91,30.0,29.9,29.99,30000.0,22.6799,22.7481,22.6723,22.7405,30000.0
2005-08-29 15:00:00,30.0,30.07,30.0,30.07,88400.0,22.7481,22.8012,22.7481,22.8012,88400.0
2005-08-29 15:30:00,30.06,30.06,29.96,30.0,58800.0,22.7936,22.7936,22.7178,22.7481,58800.0
2005-08-30 09:30:00,29.99,29.99,29.83,29.83,9200.0,22.7405,22.7405,22.6192,22.6192,9200.0
2005-08-30 10:00:00,29.84,29.93,29.81,29.89,15200.0,22.6268,22.695,22.604,22.6647,15200.0
2005-08-30 10:30:00,29.89,29.96,29.85,29.96,86400.0,22.6647,22.7178,22.6344,22.7178,86400.0
2005-08-30 11:00:00,29.93,29.93,29.85,29.89,8600.0,22.695,22.695,22.6344,22.6647,8600.0
2005-08-30 11:30:00,29.89,29.95,29.83,29.95,11600.0,22.6647,22.7102,22.6192,22.7102,11600.0
2005-08-30 12:00:00,29.94,29.95,29.89,29.94,14200.0,22.7026,22.7102,22.6647,22.7026,14200.0
2005-08-30 12:30:00,29.94,29.98,29.94,29.96,13600.0,22.7026,22.733,22.7026,22.7178,13600.0
2005-08-30 13:00:00,29.96,29.96,29.91,29.93,64400.0,22.7178,22.7178,22.6799,22.695,64400.0
2005-08-30 13:30:00,29.93,30.02,29.93,30.0,40400.0,22.695,22.7633,22.695,22.7481,40400.0
2005-08-30 14:00:00,30.0,30.01,29.93,29.99,66400.0,22.7481,22.7557,22.695,22.7405,66400.0
2005-08-30 14:30:00,29.98,29.99,29.91,29.91,81600.0,22.733,22.7405,22.6799,22.6799,81600.0
2005-08-30 15:00:00,29.92,29.96,29.89,29.9,24600.0,22.6875,22.7178,22.6647,22.6723,24600.0
2005-08-30 15:30:00,29.9,30.04,29.9,30.0,31400.0,22.6723,22.7784,22.6723,22.7481,31400.0
2005-08-31 09:30:00,30.0,30.2,30.0,30.17,22400.0,22.7481,22.8998,22.7481,22.877,22400.0
2005-08-31 10:00:00,30.17,30.17,30.05,30.11,34000.0,22.877,22.877,22.786,22.8315,34000.0
2005-08-31 10:30:00,30.13,30.29,30.07,30.28,25200.0,22.8467,22.968,22.8012,22.9604,25200.0
2005-08-31 11:00:00,30.28,30.56,30.25,30.51,54800.0,22.9604,23.1728,22.9377,23.1348,54800.0
2005-08-31 11:30:00,30.56,30.56,30.5,30.5,21400.0,23.1728,23.1728,23.1273,23.1273,21400.0
2005-08-31 12:00:00,30.5,30.55,30.5,30.5,34200.0,23.1273,23.1652,23.1273,23.1273,34200.0
2005-08-31 12:30:00,30.5,30.55,30.47,30.49,57200.0,23.1273,23.1652,23.1045,23.1197,57200.0
2005-08-31 13:00:00,30.49,30.65,30.47,30.6,35200.0,23.1197,23.241,23.1045,23.2031,35200.0
2005-08-31 13:30:00,30.63,30.7,30.59,30.7,26200.0,23.2258,23.2789,23.1955,23.2789,26200.0
2005-08-31 14:00:00,30.7,30.7,30.63,30.66,31000.0,23.2789,23.2789,23.2258,23.2486,31000.0
2005-08-31 14:30:00,30.65,30.81,30.65,30.77,33200.0,23.241,23.3623,23.241,23.332,33200.0
2005-08-31 15:00:00,30.76,30.86,30.75,30.8,35000.0,23.3244,23.4002,23.3168,23.3547,35000.0
2005-08-31 15:30:00,30.8,30.88,30.77,30.86,37800.0,23.3547,23.4154,23.332,23.4002,37800.0
2005-09-01 09:30:00,30.89,31.14,30.89,31.02,19800.0,23.423,23.6125,23.423,23.5216,19800.0
2005-09-01 10:00:00,31.0,31.02,30.91,30.94,54000.0,23.5064,23.5216,23.4381,23.4609,54000.0
2005-09-01 10:30:00,30.95,30.99,30.92,30.99,13000.0,23.4685,23.4988,23.4457,23.4988,13000.0
2005-09-01 11:00:00,30.99,31.12,30.98,31.12,30000.0,23.4988,23.5974,23.4912,23.5974,30000.0
2005-09-01 11:30:00,31.15,31.23,31.09,31.18,27600.0,23.6201,23.6808,23.5746,23.6429,27600.0
2005-09-01 12:00:00,31.18,31.2,31.15,31.16,31800.0,23.6429,23.658,23.6201,23.6277,31800.0
2005-09-01 12:30:00,31.16,31.18,31.08,31.08,46800.0,23.6277,23.6429,23.5671,23.5671,46800.0
2005-09-01 13:00:00,31.07,31.09,31.03,31.08,30000.0,23.5595,23.5746,23.5291,23.5671,30000.0
2005-09-01 13:30:00,31.08,31.18,31.07,31.1,57800.0,23.5671,23.6429,23.5595,23.5822,57800.0
2005-09-01 14:00:00,31.1,31.11,31.03,31.06,18000.0,23.5822,23.5898,23.5291,23.5519,18000.0
2005-09-01 14:30:00,31.07,31.12,31.02,31.04,23200.0,23.5595,23.5974,23.5216,23.5367,23200.0
2005-09-01 15:00:00,31.05,31.05,30.97,31.02,19600.0,23.5443,23.5443,23.4836,23.5216,19600.0
2005-09-01 15:30:00,31.02,31.03,30.95,30.97,47200.0,23.5216,23.5291,23.4685,23.4836,47200.0
2005-09-02 09:30:00,31.08,31.13,30.96,30.96,8200.0,23.5671,23.605,23.4761,23.4761,8200.0
2005-09-02 10:00:00,30.97,30.98,30.86,30.88,12400.0,23.4836,23.4912,23.4002,23.4154,12400.0
2005-09-02 10:30:00,30.86,30.92,30.78,30.89,17800.0,23.4002,23.4457,23.3396,23.423,17800.0
2005-09-02 11:00:00,30.89,30.99,30.89,30.93,12200.0,23.423,23.4988,23.423,23.4533,12200.0
2005-09-02 11:30:00,30.96,31.0,30.94,30.96,11600.0,23.4761,23.5064,23.4609,23.4761,11600.0
2005-09-02 12:00:00,31.0,31.05,30.99,31.05,13200.0,23.5064,23.5443,23.4988,23.5443,13200.0
2005-09-02 12:30:00,31.05,31.08,31.05,31.08,14800.0,23.5443,23.5671,23.5443,23.5671,14800.0
2005-09-02 13:00:00,31.07,31.12,31.06,31.12,9000.0,23.5595,23.5974,23.5519,23.5974,9000.0
2005-09-02 13:30:00,31.09,31.16,31.09,31.14,16200.0,23.5746,23.6277,23.5746,23.6125,16200.0
2005-09-02 14:00:00,31.15,31.15,31.11,31.11,10200.0,23.6201,23.6201,23.5898,23.5898,10200.0
2005-09-02 14:30:00,31.13,31.15,31.1,31.1,22200.0,23.605,23.6201,23.5822,23.5822,22200.0
2005-09-02 15:00:00,31.1,31.14,31.09,31.11,30400.0,23.5822,23.6125,23.5746,23.5898,30400.0
2005-09-02 15:30:00,31.11,31.17,31.08,31.12,40800.0,23.5898,23.6353,23.5671,23.5974,40800.0
2005-09-06 09:30:00,31.23,31.49,31.23,31.33,18200.0,23.6808,23.8779,23.6808,23.7566,18200.0
2005-09-06 10:00:00,31.33,31.75,31.32,31.75,75400.0,23.7566,24.0751,23.749,24.0751,75400.0
2005-09-06 10:30:00,31.78,31.78,31.57,31.59,20800.0,24.0978,24.0978,23.9386,23.9538,20800.0
2005-09-06 11:00:00,31.61,31.75,31.59,31.75,47600.0,23.9689,24.0751,23.9538,24.0751,47600.0
2005-09-06 11:30:00,31.76,31.77,31.67,31.69,17000.0,24.0827,24.0903,24.0144,24.0296,17000.0
2005-09-06 12:00:00,31.69,31.77,31.69,31.75,22200.0,24.0296,24.0903,24.0296,24.0751,22200.0
2005-09-06 12:30:00,31.75,31.79,31.74,31.79,17400.0,24.0751,24.1054,24.0675,24.1054,17400.0
2005-09-06 13:00:00,31.79,31.82,31.75,31.77,18000.0,24.1054,24.1282,24.0751,24.0903,18000.0
2005-09-06 13:30:00,31.78,31.9,31.78,31.9,30600.0,24.0978,24.1888,24.0978,24.1888,30600.0
2005-09-06 14:00:00,31.9,31.9,31.8,31.83,30200.0,24.1888,24.1888,24.113,24.1358,30200.0
2005-09-06 14:30:00,31.83,31.9,31.81,31.9,66800.0,24.1358,24.1888,24.1206,24.1888,66800.0
2005-09-06 15:00:00,31.9,31.94,31.87,31.92,49000.0,24.1888,24.2192,24.1661,24.204,49000.0
2005-09-06 15:30:00,31.93,31.96,31.9,31.96,69800.0,24.2116,24.2343,24.1888,24.2343,69800.0
2005-09-07 09:30:00,32.01,32.02,31.83,31.86,31400.0,24.2722,24.2798,24.1358,24.1585,31400.0
2005-09-07 10:00:00,31.86,31.86,31.76,31.8,19200.0,24.1585,24.1585,24.0827,24.113,19200.0
2005-09-07 10:30:00,31.8,31.93,31.8,31.93,17400.0,24.113,24.2116,24.113,24.2116,17400.0
2005-09-07 11:00:00,31.91,31.93,31.86,31.93,14000.0,24.1964,24.2116,24.1585,24.2116,14000.0
2005-09-07 11:30:00,31.93,31.98,31.9,31.98,10800.0,24.2116,24.2495,24.1888,24.2495,10800.0
2005-09-07 12:00:00,31.98,31.98,31.94,31.96,8600.0,24.2495,24.2495,24.2192,24.2343,8600.0
2005-09-07 12:30:00,31.95,32.01,31.93,32.01,21200.0,24.2267,24.2722,24.2116,24.2722,21200.0
2005-09-07 13:00:00,31.97,32.01,31.95,31.99,14000.0,24.2419,24.2722,24.2267,24.2571,14000.0
2005-09-07 13:30:00,31.99,32.0,31.95,32.0,13800.0,24.2571,24.2647,24.2267,24.2647,13800.0
2005-09-07 14:00:00,32.0,32.04,31.97,31.98,18000.0,24.2647,24.295,24.2419,24.2495,18000.0
2005-09-07 14:30:00,31.98,32.0,31.9,31.99,32000.0,24.2495,24.2647,24.1888,24.2571,32000.0
2005-09-07 15:00:00,31.99,32.05,31.98,32.01,22400.0,24.2571,24.3026,24.2495,24.2722,22400.0
2005-09-07 15:30:00,32.01,32.05,31.93,32.04,27000.0,24.2722,24.3026,24.2116,24.295,27000.0
2005-09-08 09:30:00,31.98,32.02,31.88,31.88,12800.0,24.2495,24.2798,24.1737,24.1737,12800.0
2005-09-08 10:00:00,31.88,32.01,31.88,32.01,12800.0,24.1737,24.2722,24.1737,24.2722,12800.0
2005-09-08 10:30:00,31.99,32.02,31.95,31.97,17000.0,24.2571,24.2798,24.2267,24.2419,17000.0
2005-09-08 11:00:00,31.98,32.05,31.98,32.02,10000.0,24.2495,24.3026,24.2495,24.2798,10000.0
2005-09-08 11:30:00,32.01,32.01,31.97,31.97,7200.0,24.2722,24.2722,24.2419,24.2419,7200.0
2005-09-08 12:00:00,31.97,31.97,31.93,31.95,12600.0,24.2419,24.2419,24.2116,24.2267,12600.0
2005-09-08 12:30:00,31.95,31.98,31.92,31.98,9400.0,24.2267,24.2495,24.204,24.2495,9400.0
2005-09-08 13:00:00,31.98,31.99,31.95,31.98,20200.0,24.2495,24.2571,24.2267,24.2495,20200.0
2005-09-08 13:30:00,31.98,31.99,31.97,31.99,6800.0,24.2495,24.2571,24.2419,24.2571,6800.0
2005-09-08 14:00:00,31.99,31.99,31.97,31.99,9400.0,24.2571,24.2571,24.2419,24.2571,9400.0
2005-09-08 14:30:00,31.98,32.0,31.93,31.93,29400.0,24.2495,24.2647,24.2116,24.2116,29400.0
2005-09-08 15:00:00,31.89,31.89,31.67,31.77,50600.0,24.1813,24.1813,24.0144,24.0903,50600.0
2005-09-08 15:30:00,31.77,31.78,31.61,31.63,98800.0,24.0903,24.0978,23.9689,23.9841,98800.0
2005-09-09 09:30:00,31.61,31.66,31.46,31.46,7800.0,23.9689,24.0068,23.8552,23.8552,7800.0
2005-09-09 10:00:00,31.46,31.46,31.42,31.43,12000.0,23.8552,23.8552,23.8249,23.8324,12000.0
2005-09-09 10:30:00,31.43,31.51,31.41,31.47,12800.0,23.8324,23.8931,23.8173,23.8628,12800.0
2005-09-09 11:00:00,31.46,31.7,31.46,31.68,17200.0,23.8552,24.0372,23.8552,24.022,17200.0
2005-09-09 11:30:00,31.68,31.75,31.68,31.74,5400.0,24.022,24.0751,24.022,24.0675,5400.0
2005-09-09 12:00:00,31.73,31.75,31.68,31.68,9000.0,24.0599,24.0751,24.022,24.022,9000.0
2005-09-09 12:30:00,31.68,31.68,31.52,31.55,12600.0,24.022,24.022,23.9007,23.9234,12600.0
2005-09-09 13:00:00,31.53,31.54,31.5,31.53,16000.0,23.9083,23.9159,23.8855,23.9083,16000.0
2005-09-09 13:30:00,31.52,31.58,31.5,31.58,12400.0,23.9007,23.9462,23.8855,23.9462,12400.0
2005-09-09 14:00:00,31.57,31.58,31.54,31.55,11000.0,23.9386,23.9462,23.9159,23.9234,11000.0
2005-09-09 14:30:00,31.55,31.62,31.55,31.58,15200.0,23.9234,23.9765,23.9234,23.9462,15200.0
2005-09-09 15:00:00,31.58,31.58,31.51,31.57,14000.0,23.9462,23.9462,23.8931,23.9386,14000.0
2005-09-09 15:30:00,31.57,31.63,31.57,31.63,21400.0,23.9386,23.9841,23.9386,23.9841,21400.0
2005-09-12 09:30:00,31.53,31.72,31.53,31.68,8000.0,23.9083,24.0523,23.9083,24.022,8000.0
2005-09-12 10:00:00,31.67,31.74,31.65,31.68,6000.0,24.0144,24.0675,23.9993,24.022,6000.0
2005-09-12 10:30:00,31.68,31.69,31.66,31.67,5800.0,24.022,24.0296,24.0068,24.0144,5800.0
2005-09-12 11:00:00,31.67,31.77,31.67,31.75,7400.0,24.0144,24.0903,24.0144,24.0751,7400.0
2005-09-12 11:30:00,31.8,31.81,31.74,31.74,4400.0,24.113,24.1206,24.0675,24.0675,4400.0
2005-09-12 12:00:00,31.73,31.78,31.73,31.77,6600.0,24.0599,24.0978,24.0599,24.0903,6600.0
2005-09-12 12:30:00,31.78,31.78,31.73,31.74,3400.0,24.0978,24.0978,24.0599,24.0675,3400.0
2005-09-12 13:00:00,31.74,31.77,31.74,31.77,3000.0,24.0675,24.0903,24.0675,24.0903,3000.0
2005-09-12 13:30:00,31.77,31.77,31.74,31.74,5800.0,24.0903,24.0903,24.0675,24.0675,5800.0
2005-09-12 14:00:00,31.7,31.74,31.65,31.72,15000.0,24.0372,24.0675,23.9993,24.0523,15000.0
2005-09-12 14:30:00,31.72,31.75,31.63,31.71,22600.0,24.0523,24.0751,23.9841,24.0448,22600.0
2005-09-12 15:00:00,31.67,31.75,31.67,31.7,11800.0,24.0144,24.0751,24.0144,24.0372,11800.0
2005-09-12 15:30:00,31.7,31.7,31.63,31.67,13400.0,24.0372,24.0372,23.9841,24.0144,13400.0
2005-09-13 09:30:00,31.63,31.63,31.5,31.52,12000.0,23.9841,23.9841,23.8855,23.9007,12000.0
2005-09-13 10:00:00,31.51,31.53,31.5,31.5,6800.0,23.8931,23.9083,23.8855,23.8855,6800.0
2005-09-13 10:30:00,31.5,31.5,31.23,31.32,9400.0,23.8855,23.8855,23.6808,23.749,9400.0
2005-09-13 11:00:00,31.32,31.43,31.29,31.43,7200.0,23.749,23.8324,23.7263,23.8324,7200.0
2005-09-13 11:30:00,31.39,31.43,31.38,31.4,3400.0,23.8021,23.8324,23.7945,23.8097,3400.0
2005-09-13 12:00:00,31.4,31.45,31.4,31.43,8800.0,23.8097,23.8476,23.8097,23.8324,8800.0
2005-09-13 12:30:00,31.45,31.49,31.45,31.49,2800.0,23.8476,23.8779,23.8476,23.8779,2800.0
2005-09-13 13:00:00,31.49,31.56,31.48,31.55,4000.0,23.8779,23.931,23.8704,23.9234,4000.0
2005-09-13 13:30:00,31.53,31.58,31.53,31.53,3400.0,23.9083,23.9462,23.9083,23.9083,3400.0
2005-09-13 14:00:00,31.51,31.65,31.51,31.63,6400.0,23.8931,23.9993,23.8931,23.9841,6400.0
2005-09-13 14:30:00,31.62,31.64,31.56,31.64,61000.0,23.9765,23.9917,23.931,23.9917,61000.0
2005-09-13 15:00:00,31.6,31.65,31.5,31.6,19000.0,23.9614,23.9993,23.8855,23.9614,19000.0
2005-09-13 15:30:00,31.6,31.7,31.6,31.64,38200.0,23.9614,24.0372,23.9614,23.9917,38200.0
2005-09-14 09:30:00,31.63,31.71,31.62,31.63,8200.0,23.9841,24.0448,23.9765,23.9841,8200.0
2005-09-14 10:00:00,31.64,31.69,31.6,31.6,23800.0,23.9917,24.0296,23.9614,23.9614,23800.0
2005-09-14 10:30:00,31.61,31.7,31.61,31.64,32000.0,23.9689,24.0372,23.9689,23.9917,32000.0
2005-09-14 11:00:00,31.63,31.75,31.63,31.72,18400.0,23.9841,24.0751,23.9841,24.0523,18400.0
2005-09-14 11:30:00,31.72,31.77,31.68,31.68,9400.0,24.0523,24.0903,24.022,24.022,9400.0
2005-09-14 12:00:00,31.68,31.68,31.65,31.66,8800.0,24.022,24.022,23.9993,24.0068,8800.0
2005-09-14 12:30:00,31.64,31.68,31.64,31.66,14400.0,23.9917,24.022,23.9917,24.0068,14400.0
2005-09-14 13:00:00,31.66,31.77,31.66,31.75,10800.0,24.0068,24.0903,24.0068,24.0751,10800.0
2005-09-14 13:30:00,31.76,31.76,31.66,31.66,4000.0,24.0827,24.0827,24.0068,24.0068,4000.0
2005-09-14 14:00:00,31.66,31.7,31.65,31.7,28000.0,24.0068,24.0372,23.9993,24.0372,28000.0
2005-09-14 14:30:00,31.7,31.73,31.66,31.68,17600.0,24.0372,24.0599,24.0068,24.022,17600.0
2005-09-14 15:00:00,31.68,31.68,31.65,31.65,16200.0,24.022,24.022,23.9993,23.9993,16200.0
2005-09-14 15:30:00,31.65,31.69,31.65,31.68,13200.0,23.9993,24.0296,23.9993,24.022,13200.0
2005-09-15 09:30:00,31.69,31.82,31.66,31.68,9200.0,24.0296,24.1282,24.0068,24.022,9200.0
2005-09-15 10:00:00,31.69,31.72,31.65,31.66,7800.0,24.0296,24.0523,23.9993,24.0068,7800.0
2005-09-15 10:30:00,31.65,31.68,31.63,31.68,11800.0,23.9993,24.022,23.9841,24.022,11800.0
2005-09-15 11:00:00,31.68,31.78,31.68,31.78,7200.0,24.022,24.0978,24.022,24.0978,7200.0
2005-09-15 11:30:00,31.77,31.77,31.68,31.68,24400.0,24.0903,24.0903,24.022,24.022,24400.0
2005-09-15 12:00:00,31.67,31.68,31.63,31.66,20600.0,24.0144,24.022,23.9841,24.0068,20600.0
2005-09-15 12:30:00,31.66,31.69,31.66,31.68,8400.0,24.0068,24.0296,24.0068,24.022,8400.0
2005-09-15 13:00:00,31.68,31.79,31.68,31.79,9400.0,24.022,24.1054,24.022,24.1054,9400.0
2005-09-15 13:30:00,31.79,31.79,31.68,31.68,6800.0,24.1054,24.1054,24.022,24.022,6800.0
2005-09-15 14:00:00,31.66,31.66,31.65,31.66,16000.0,24.0068,24.0068,23.9993,24.0068,16000.0
2005-09-15 14:30:00,31.66,31.72,31.65,31.7,17800.0,24.0068,24.0523,23.9993,24.0372,17800.0
2005-09-15 15:00:00,31.69,31.7,31.68,31.68,18000.0,24.0296,24.0372,24.022,24.022,18000.0
2005-09-15 15:30:00,31.68,31.73,31.68,31.71,28200.0,24.022,24.0599,24.022,24.0448,28200.0
2005-09-16 09:30:00,31.72,31.85,31.72,31.84,74600.0,24.0523,24.1509,24.0523,24.1433,74600.0
2005-09-16 10:00:00,31.8,31.9,31.8,31.84,7800.0,24.113,24.1888,24.113,24.1433,7800.0
2005-09-16 10:30:00,31.81,31.86,31.75,31.84,6600.0,24.1206,24.1585,24.0751,24.1433,6600.0
2005-09-16 11:00:00,31.85,31.86,31.82,31.83,4600.0,24.1509,24.1585,24.1282,24.1358,4600.0
2005-09-16 11:30:00,31.83,31.83,31.8,31.8,5800.0,24.1358,24.1358,24.113,24.113,5800.0
2005-09-16 12:00:00,31.8,31.81,31.78,31.78,7000.0,24.113,24.1206,24.0978,24.0978,7000.0
2005-09-16 12:30:00,31.78,31.78,31.65,31.67,9000.0,24.0978,24.0978,23.9993,24.0144,9000.0
2005-09-16 13:00:00,31.65,31.69,31.65,31.69,3200.0,23.9993,24.0296,23.9993,24.0296,3200.0
2005-09-16 13:30:00,31.77,31.77,31.72,31.74,5600.0,24.0903,24.0903,24.0523,24.0675,5600.0
2005-09-16 14:00:00,31.74,31.79,31.67,31.67,21600.0,24.0675,24.1054,24.0144,24.0144,21600.0
2005-09-16 14:30:00,31.67,31.71,31.67,31.71,6800.0,24.0144,24.0448,24.0144,24.0448,6800.0
2005-09-16 15:00:00,31.7,31.86,31.68,31.72,35600.0,24.0372,24.1585,24.022,24.0523,35600.0
2005-09-16 15:30:00,31.72,31.81,31.72,31.77,18600.0,24.0523,24.1206,24.0523,24.0903,18600.0
2005-09-19 09:30:00,31.75,31.81,31.73,31.73,18400.0,24.0751,24.1206,24.0599,24.0599,18400.0
2005-09-19 10:00:00,31.74,31.78,31.7,31.71,10200.0,24.0675,24.0978,24.0372,24.0448,10200.0
2005-09-19 10:30:00,31.71,31.71,31.66,31.66,7200.0,24.0448,24.0448,24.0068,24.0068,7200.0
2005-09-19 11:00:00,31.67,31.72,31.65,31.7,10200.0,24.0144,24.0523,23.9993,24.0372,10200.0
2005-09-19 11:30:00,31.7,31.7,31.66,31.67,12800.0,24.0372,24.0372,24.0068,24.0144,12800.0
2005-09-19 12:00:00,31.7,31.75,31.68,31.7,4800.0,24.0372,24.0751,24.022,24.0372,4800.0
2005-09-19 12:30:00,31.7,31.72,31.68,31.68,3600.0,24.0372,24.0523,24.022,24.022,3600.0
2005-09-19 13:00:00,31.7,31.71,31.68,31.7,7000.0,24.0372,24.0448,24.022,24.0372,7000.0
2005-09-19 13:30:00,31.71,31.71,31.68,31.68,11600.0,24.0448,24.0448,24.022,24.022,11600.0
2005-09-19 14:00:00,31.7,31.7,31.6,31.6,7600.0,24.0372,24.0372,23.9614,23.9614,7600.0
2005-09-19 14:30:00,31.61,31.63,31.6,31.61,30000.0,23.9689,23.9841,23.9614,23.9689,30000.0
2005-09-19 15:00:00,31.61,31.64,31.61,31.62,10000.0,23.9689,23.9917,23.9689,23.9765,10000.0
2005-09-19 15:30:00,31.62,31.68,31.57,31.68,31000.0,23.9765,24.022,23.9386,24.022,31000.0
2005-09-20 09:30:00,31.8,31.97,31.79,31.91,12200.0,24.113,24.2419,24.1054,24.1964,12200.0
2005-09-20 10:00:00,31.9,31.9,31.81,31.83,9400.0,24.1888,24.1888,24.1206,24.1358,9400.0
2005-09-20 10:30:00,31.83,31.86,31.71,31.74,10600.0,24.1358,24.1585,24.0448,24.0675,10600.0
2005-09-20 11:00:00,31.74,31.76,31.7,31.74,10400.0,24.0675,24.0827,24.0372,24.0675,10400.0
2005-09-20 11:30:00,31.74,31.74,31.65,31.66,10000.0,24.0675,24.0675,23.9993,24.0068,10000.0
2005-09-20 12:00:00,31.63,31.66,31.61,31.61,9800.0,23.9841,24.0068,23.9689,23.9689,9800.0
2005-09-20 12:30:00,31.6,31.6,31.55,31.56,7000.0,23.9614,23.9614,23.9234,23.931,7000.0
2005-09-20 13:00:00,31.56,31.57,31.53,31.54,9400.0,23.931,23.9386,23.9083,23.9159,9400.0
2005-09-20 13:30:00,31.54,31.56,31.49,31.54,24000.0,23.9159,23.931,23.8779,23.9159,24000.0
2005-09-20 14:00:00,31.54,31.63,31.5,31.5,20400.0,23.9159,23.9841,23.8855,23.8855,20400.0
2005-09-20 14:30:00,31.5,31.53,31.23,31.33,25000.0,23.8855,23.9083,23.6808,23.7566,25000.0
2005-09-20 15:00:00,31.32,31.32,31.22,31.22,56400.0,23.749,23.749,23.6732,23.6732,56400.0
2005-09-20 15:30:00,31.23,31.3,31.11,31.2,130400.0,23.6808,23.7339,23.5898,23.658,130400.0
2005-09-21 09:30:00,31.33,31.53,31.28,31.52,37600.0,23.7566,23.9083,23.7187,23.9007,37600.0
2005-09-21 10:00:00,31.57,31.67,31.49,31.57,17600.0,23.9386,24.0144,23.8779,23.9386,17600.0
2005-09-21 10:30:00,31.57,31.66,31.52,31.59,18600.0,23.9386,24.0068,23.9007,23.9538,18600.0
2005-09-21 11:00:00,31.58,31.59,31.51,31.52,14200.0,23.9462,23.9538,23.8931,23.9007,14200.0
2005-09-21 11:30:00,31.5,31.53,31.39,31.4,43800.0,23.8855,23.9083,23.8021,23.8097,43800.0
2005-09-21 12:00:00,31.38,31.42,31.34,31.39,29600.0,23.7945,23.8249,23.7642,23.8021,29600.0
2005-09-21 12:30:00,31.39,31.43,31.39,31.41,8800.0,23.8021,23.8324,23.8021,23.8173,8800.0
2005-09-21 13:00:00,31.41,31.42,31.35,31.38,12800.0,23.8173,23.8249,23.7718,23.7945,12800.0
2005-09-21 13:30:00,31.38,31.4,31.35,31.38,38400.0,23.7945,23.8097,23.7718,23.7945,38400.0
2005-09-21 14:00:00,31.38,31.39,31.36,31.36,39600.0,23.7945,23.8021,23.7794,23.7794,39600.0
2005-09-21 14:30:00,31.35,31.47,31.34,31.35,80200.0,23.7718,23.8628,23.7642,23.7718,80200.0
2005-09-21 15:00:00,31.36,31.37,31.27,31.32,41200.0,23.7794,23.7869,23.7111,23.749,41200.0
2005-09-21 15:30:00,31.32,31.45,31.32,31.38,23000.0,23.749,23.8476,23.749,23.7945,23000.0
2005-09-22 09:30:00,31.35,31.36,31.23,31.28,7600.0,23.7718,23.7794,23.6808,23.7187,7600.0
2005-09-22 10:00:00,31.29,31.29,31.21,31.25,11800.0,23.7263,23.7263,23.6656,23.696,11800.0
2005-09-22 10:30:00,31.25,31.3,31.11,31.11,15200.0,23.696,23.7339,23.5898,23.5898,15200.0
2005-09-22 11:00:00,31.11,31.13,31.04,31.05,9000.0,23.5898,23.605,23.5367,23.5443,9000.0
2005-09-22 11:30:00,31.05,31.14,31.04,31.06,6800.0,23.5443,23.6125,23.5367,23.5519,6800.0
2005-09-22 12:00:00,31.06,31.1,30.99,31.0,11000.0,23.5519,23.5822,23.4988,23.5064,11000.0
2005-09-22 12:30:00,30.96,31.0,30.93,31.0,6800.0,23.4761,23.5064,23.4533,23.5064,6800.0
2005-09-22 13:00:00,31.03,31.09,30.99,31.07,6800.0,23.5291,23.5746,23.4988,23.5595,6800.0
2005-09-22 13:30:00,31.05,31.14,31.03,31.07,10600.0,23.5443,23.6125,23.5291,23.5595,10600.0
2005-09-22 14:00:00,31.11,31.17,31.08,31.15,25000.0,23.5898,23.6353,23.5671,23.6201,25000.0
2005-09-22 14:30:00,31.15,31.18,31.1,31.11,17400.0,23.6201,23.6429,23.5822,23.5898,17400.0
2005-09-22 15:00:00,31.11,31.15,31.08,31.12,19000.0,23.5898,23.6201,23.5671,23.5974,19000.0
2005-09-22 15:30:00,31.11,31.11,31.1,31.1,19800.0,23.5898,23.5898,23.5822,23.5822,19800.0
2005-09-23 09:30:00,31.03,31.06,30.95,30.97,13400.0,23.5291,23.5519,23.4685,23.4836,13400.0
2005-09-23 10:00:00,31.0,31.07,30.89,31.03,16000.0,23.5064,23.5595,23.423,23.5291,16000.0
2005-09-23 10:30:00,31.02,31.07,31.0,31.04,9800.0,23.5216,23.5595,23.5064,23.5367,9800.0
2005-09-23 11:00:00,31.05,31.18,31.03,31.09,24000.0,23.5443,23.6429,23.5291,23.5746,24000.0
2005-09-23 11:30:00,31.08,31.08,30.96,30.99,27000.0,23.5671,23.5671,23.4761,23.4988,27000.0
2005-09-23 12:00:00,30.97,31.05,30.92,30.98,11200.0,23.4836,23.5443,23.4457,23.4912,11200.0
2005-09-23 12:30:00,30.98,30.98,30.9,30.9,6000.0,23.4912,23.4912,23.4306,23.4306,6000.0
2005-09-23 13:00:00,30.9,30.92,30.87,30.9,18000.0,23.4306,23.4457,23.4078,23.4306,18000.0
2005-09-23 13:30:00,30.9,30.98,30.84,30.96,26600.0,23.4306,23.4912,23.3851,23.4761,26600.0
2005-09-23 14:00:00,30.96,31.15,30.96,30.97,32200.0,23.4761,23.6201,23.4761,23.4836,32200.0
2005-09-23 14:30:00,30.97,31.03,30.84,30.95,29400.0,23.4836,23.5291,23.3851,23.4685,29400.0
2005-09-23 15:00:00,30.91,30.96,30.83,30.94,18600.0,23.4381,23.4761,23.3775,23.4609,18600.0
2005-09-23 15:30:00,30.94,30.96,30.85,30.91,29800.0,23.4609,23.4761,23.3926,23.4381,29800.0
2005-09-26 09:30:00,31.0,31.05,30.96,31.0,29800.0,23.5064,23.5443,23.4761,23.5064,29800.0
2005-09-26 10:00:00,31.0,31.05,30.96,31.0,47400.0,23.5064,23.5443,23.4761,23.5064,47400.0
2005-09-26 10:30:00,31.0,31.06,30.95,31.05,31400.0,23.5064,23.5519,23.4685,23.5443,31400.0
2005-09-26 11:00:00,31.05,31.16,31.04,31.08,15800.0,23.5443,23.6277,23.5367,23.5671,15800.0
2005-09-26 11:30:00,31.13,31.13,31.06,31.07,9000.0,23.605,23.605,23.5519,23.5595,9000.0
2005-09-26 12:00:00,31.07,31.18,31.07,31.15,8000.0,23.5595,23.6429,23.5595,23.6201,8000.0
2005-09-26 12:30:00,31.15,31.18,31.08,31.13,8600.0,23.6201,23.6429,23.5671,23.605,8600.0
2005-09-26 13:00:00,31.13,31.2,31.13,31.2,7200.0,23.605,23.658,23.605,23.658,7200.0
2005-09-26 13:30:00,31.2,31.2,31.14,31.14,14200.0,23.658,23.658,23.6125,23.6125,14200.0
2005-09-26 14:00:00,31.14,31.14,31.02,31.02,8000.0,23.6125,23.6125,23.5216,23.5216,8000.0
2005-09-26 14:30:00,31.03,31.11,30.95,31.08,28200.0,23.5291,23.5898,23.4685,23.5671,28200.0
2005-09-26 15:00:00,31.07,31.07,30.97,31.03,28600.0,23.5595,23.5595,23.4836,23.5291,28600.0
2005-09-26 15:30:00,31.03,31.06,31.0,31.06,7200.0,23.5291,23.5519,23.5064,23.5519,7200.0
2005-09-27 09:30:00,31.27,31.27,30.98,31.05,21200.0,23.7111,23.7111,23.4912,23.5443,21200.0
2005-09-27 10:00:00,31.0,31.05,31.0,31.0,17800.0,23.5064,23.5443,23.5064,23.5064,17800.0
2005-09-27 10:30:00,31.04,31.05,31.0,31.04,6600.0,23.5367,23.5443,23.5064,23.5367,6600.0
2005-09-27 11:00:00,31.02,31.03,31.0,31.03,3400.0,23.5216,23.5291,23.5064,23.5291,3400.0
2005-09-27 11:30:00,31.02,31.05,31.0,31.05,4400.0,23.5216,23.5443,23.5064,23.5443,4400.0
2005-09-27 12:00:00,31.03,31.04,30.93,31.01,17600.0,23.5291,23.5367,23.4533,23.514,17600.0
2005-09-27 12:30:00,31.03,31.04,30.98,31.0,8000.0,23.5291,23.5367,23.4912,23.5064,8000.0
2005-09-27 13:00:00,31.0,31.03,31.0,31.02,2200.0,23.5064,23.5291,23.5064,23.5216,2200.0
2005-09-27 13:30:00,31.02,31.11,31.02,31.11,5400.0,23.5216,23.5898,23.5216,23.5898,5400.0
2005-09-27 14:00:00,31.12,31.15,31.12,31.12,4200.0,23.5974,23.6201,23.5974,23.5974,4200.0
2005-09-27 14:30:00,31.12,31.17,31.08,31.17,15200.0,23.5974,23.6353,23.5671,23.6353,15200.0
2005-09-27 15:00:00,31.18,31.33,31.18,31.3,11400.0,23.6429,23.7566,23.6429,23.7339,11400.0
2005-09-27 15:30:00,31.3,31.34,31.09,31.14,31200.0,23.7339,23.7642,23.5746,23.6125,31200.0
2005-09-28 09:30:00,31.18,31.28,31.11,31.13,5600.0,23.6429,23.7187,23.5898,23.605,5600.0
2005-09-28 10:00:00,31.14,31.18,31.09,31.14,7000.0,23.6125,23.6429,23.5746,23.6125,7000.0
2005-09-28 10:30:00,31.15,31.17,31.12,31.14,11000.0,23.6201,23.6353,23.5974,23.6125,11000.0
2005-09-28 11:00:00,31.14,31.14,31.08,31.14,6800.0,23.6125,23.6125,23.5671,23.6125,6800.0
2005-09-28 11:30:00,31.13,31.13,31.06,31.06,7800.0,23.605,23.605,23.5519,23.5519,7800.0
2005-09-28 12:00:00,31.07,31.07,30.97,31.03,11200.0,23.5595,23.5595,23.4836,23.5291,11200.0
2005-09-28 12:30:00,31.01,31.01,30.98,30.99,7400.0,23.514,23.514,23.4912,23.4988,7400.0
2005-09-28 13:00:00,31.0,31.01,30.95,30.96,13600.0,23.5064,23.514,23.4685,23.4761,13600.0
2005-09-28 13:30:00,30.92,30.93,30.9,30.93,12400.0,23.4457,23.4533,23.4306,23.4533,12400.0
2005-09-28 14:00:00,30.93,31.0,30.88,31.0,14000.0,23.4533,23.5064,23.4154,23.5064,14000.0
2005-09-28 14:30:00,31.05,31.1,31.0,31.05,15400.0,23.5443,23.5822,23.5064,23.5443,15400.0
2005-09-28 15:00:00,31.03,31.05,31.0,31.02,13000.0,23.5291,23.5443,23.5064,23.5216,13000.0
2005-09-28 15:30:00,31.03,31.14,31.02,31.13,24800.0,23.5291,23.6125,23.5216,23.605,24800.0
2005-09-29 09:30:00,31.0,31.0,30.93,30.93,34800.0,23.5064,23.5064,23.4533,23.4533,34800.0
2005-09-29 10:00:00,30.93,30.93,30.9,30.92,3600.0,23.4533,23.4533,23.4306,23.4457,3600.0
2005-09-29 10:30:00,30.92,30.97,30.9,30.9,11000.0,23.4457,23.4836,23.4306,23.4306,11000.0
2005-09-29 11:00:00,30.9,30.96,30.88,30.96,4400.0,23.4306,23.4761,23.4154,23.4761,4400.0
2005-09-29 11:30:00,30.99,31.19,30.99,31.19,6000.0,23.4988,23.6505,23.4988,23.6505,6000.0
2005-09-29 12:00:00,31.17,31.22,31.15,31.17,3000.0,23.6353,23.6732,23.6201,23.6353,3000.0
2005-09-29 12:30:00,31.17,31.17,31.13,31.14,2800.0,23.6353,23.6353,23.605,23.6125,2800.0
2005-09-29 13:00:00,31.13,31.25,31.13,31.22,3600.0,23.605,23.696,23.605,23.6732,3600.0
2005-09-29 13:30:00,31.28,31.38,31.28,31.34,5000.0,23.7187,23.7945,23.7187,23.7642,5000.0
2005-09-29 14:00:00,31.32,31.4,31.32,31.4,9800.0,23.749,23.8097,23.749,23.8097,9800.0
2005-09-29 14:30:00,31.41,31.45,31.32,31.45,22600.0,23.8173,23.8476,23.749,23.8476,22600.0
2005-09-29 15:00:00,31.45,31.45,31.32,31.36,15400.0,23.8476,23.8476,23.749,23.7794,15400.0
2005-09-29 15:30:00,31.36,31.36,31.28,31.33,30200.0,23.7794,23.7794,23.7187,23.7566,30200.0
2005-09-30 09:30:00,31.32,31.43,31.31,31.42,14600.0,23.749,23.8324,23.7415,23.8249,14600.0
2005-09-30 10:00:00,31.42,31.53,31.4,31.43,8000.0,23.8249,23.9083,23.8097,23.8324,8000.0
2005-09-30 10:30:00,31.46,31.61,31.46,31.61,3800.0,23.8552,23.9689,23.8552,23.9689,3800.0
2005-09-30 11:00:00,31.56,31.57,31.5,31.53,2200.0,23.931,23.9386,23.8855,23.9083,2200.0
2005-09-30 11:30:00,31.53,31.58,31.53,31.57,4400.0,23.9083,23.9462,23.9083,23.9386,4400.0
2005-09-30 12:00:00,31.59,31.61,31.53,31.6,3200.0,23.9538,23.9689,23.9083,23.9614,3200.0
2005-09-30 12:30:00,31.6,31.73,31.6,31.71,7200.0,23.9614,24.0599,23.9614,24.0448,7200.0
2005-09-30 13:00:00,31.71,31.78,31.61,31.75,25800.0,24.0448,24.0978,23.9689,24.0751,25800.0
2005-09-30 13:30:00,31.75,31.87,31.75,31.87,12400.0,24.0751,24.1661,24.0751,24.1661,12400.0
2005-09-30 14:00:00,31.87,31.9,31.83,31.83,10000.0,24.1661,24.1888,24.1358,24.1358,10000.0
2005-09-30 14:30:00,31.83,31.83,31.7,31.71,26400.0,24.1358,24.1358,24.0372,24.0448,26400.0
2005-09-30 15:00:00,31.73,31.73,31.7,31.71,12400.0,24.0599,24.0599,24.0372,24.0448,12400.0
2005-09-30 15:30:00,31.71,31.79,31.58,31.79,43800.0,24.0448,24.1054,23.9462,24.1054,43800.0
2005-10-03 09:30:00,31.77,32.05,31.77,32.0,14800.0,24.0903,24.3026,24.0903,24.2647,14800.0
2005-10-03 10:00:00,32.0,32.0,31.83,31.86,17200.0,24.2647,24.2647,24.1358,24.1585,17200.0
2005-10-03 10:30:00,31.83,31.83,31.73,31.73,8400.0,24.1358,24.1358,24.0599,24.0599,8400.0
2005-10-03 11:00:00,31.73,31.76,31.73,31.75,15800.0,24.0599,24.0827,24.0599,24.0751,15800.0
2005-10-03 11:30:00,31.75,31.81,31.72,31.74,9000.0,24.0751,24.1206,24.0523,24.0675,9000.0
2005-10-03 12:00:00,31.75,31.8,31.73,31.77,17200.0,24.0751,24.113,24.0599,24.0903,17200.0
2005-10-03 12:30:00,31.76,31.77,31.68,31.71,12000.0,24.0827,24.0903,24.022,24.0448,12000.0
2005-10-03 13:00:00,31.72,31.76,31.71,31.71,7800.0,24.0523,24.0827,24.0448,24.0448,7800.0
2005-10-03 13:30:00,31.72,31.74,31.68,31.74,13600.0,24.0523,24.0675,24.022,24.0675,13600.0
2005-10-03 14:00:00,31.71,31.72,31.61,31.65,17800.0,24.0448,24.0523,23.9689,23.9993,17800.0
2005-10-03 14:30:00,31.65,31.75,31.6,31.69,32000.0,23.9993,24.0751,23.9614,24.0296,32000.0
2005-10-03 15:00:00,31.68,31.72,31.66,31.7,19200.0,24.022,24.0523,24.0068,24.0372,19200.0
2005-10-03 15:30:00,31.71,31.8,31.68,31.8,14000.0,24.0448,24.113,24.022,24.113,14000.0
2005-10-04 09:30:00,31.9,31.95,31.75,31.88,9200.0,24.1888,24.2267,24.0751,24.1737,9200.0
2005-10-04 10:00:00,31.87,32.1,31.87,32.07,11800.0,24.1661,24.3405,24.1661,24.3177,11800.0
2005-10-04 10:30:00,32.07,32.09,32.01,32.09,8800.0,24.3177,24.3329,24.2722,24.3329,8800.0
2005-10-04 11:00:00,32.08,32.1,31.97,32.05,9000.0,24.3253,24.3405,24.2419,24.3026,9000.0
2005-10-04 11:30:00,32.07,32.12,32.07,32.12,4400.0,24.3177,24.3557,24.3177,24.3557,4400.0
2005-10-04 12:00:00,32.12,32.23,32.12,32.23,8200.0,24.3557,24.4391,24.3557,24.4391,8200.0
2005-10-04 12:30:00,32.23,32.26,32.16,32.24,10600.0,24.4391,24.4618,24.386,24.4466,10600.0
2005-10-04 13:00:00,32.24,32.25,32.15,32.16,11400.0,24.4466,24.4542,24.3784,24.386,11400.0
2005-10-04 13:30:00,32.16,32.16,32.05,32.07,9600.0,24.386,24.386,24.3026,24.3177,9600.0
2005-10-04 14:00:00,32.07,32.07,32.01,32.01,8400.0,24.3177,24.3177,24.2722,24.2722,8400.0
2005-10-04 14:30:00,32.01,32.05,31.9,31.93,10400.0,24.2722,24.3026,24.1888,24.2116,10400.0
2005-10-04 15:00:00,31.88,31.88,31.73,31.8,19800.0,24.1737,24.1737,24.0599,24.113,19800.0
2005-10-04 15:30:00,31.81,31.93,31.74,31.82,32200.0,24.1206,24.2116,24.0675,24.1282,32200.0
2005-10-05 09:30:00,31.77,31.77,31.59,31.6,13600.0,24.0903,24.0903,23.9538,23.9614,13600.0
2005-10-05 10:00:00,31.59,31.59,31.49,31.54,18800.0,23.9538,23.9538,23.8779,23.9159,18800.0
2005-10-05 10:30:00,31.55,31.59,31.5,31.56,6400.0,23.9234,23.9538,23.8855,23.931,6400.0
2005-10-05 11:00:00,31.5,31.59,31.49,31.54,16400.0,23.8855,23.9538,23.8779,23.9159,16400.0
2005-10-05 11:30:00,31.53,31.58,31.45,31.5,17000.0,23.9083,23.9462,23.8476,23.8855,17000.0
2005-10-05 12:00:00,31.48,31.58,31.45,31.55,14000.0,23.8704,23.9462,23.8476,23.9234,14000.0
2005-10-05 12:30:00,31.55,31.56,31.46,31.5,12000.0,23.9234,23.931,23.8552,23.8855,12000.0
2005-10-05 13:00:00,31.54,31.62,31.5,31.53,14800.0,23.9159,23.9765,23.8855,23.9083,14800.0
2005-10-05 13:30:00,31.53,31.53,31.33,31.36,42400.0,23.9083,23.9083,23.7566,23.7794,42400.0
2005-10-05 14:00:00,31.35,31.53,31.33,31.46,23000.0,23.7718,23.9083,23.7566,23.8552,23000.0
2005-10-05 14:30:00,31.45,31.45,31.33,31.36,11600.0,23.8476,23.8476,23.7566,23.7794,11600.0
2005-10-05 15:00:00,31.35,31.38,31.31,31.35,37600.0,23.7718,23.7945,23.7415,23.7718,37600.0
2005-10-05 15:30:00,31.35,31.36,31.27,31.3,30600.0,23.7718,23.7794,23.7111,23.7339,30600.0
2005-10-06 09:30:00,31.3,31.35,31.2,31.25,19800.0,23.7339,23.7718,23.658,23.696,19800.0
2005-10-06 10:00:00,31.24,31.24,31.1,31.11,12600.0,23.6884,23.6884,23.5822,23.5898,12600.0
2005-10-06 10:30:00,31.11,31.11,30.97,30.99,24000.0,23.5898,23.5898,23.4836,23.4988,24000.0
2005-10-06 11:00:00,31.02,31.07,30.96,31.0,44400.0,23.5216,23.5595,23.4761,23.5064,44400.0
2005-10-06 11:30:00,31.0,31.06,30.98,31.02,14600.0,23.5064,23.5519,23.4912,23.5216,14600.0
2005-10-06 12:00:00,31.02,31.02,30.98,31.0,23800.0,23.5216,23.5216,23.4912,23.5064,23800.0
2005-10-06 12:30:00,31.0,31.02,30.95,31.02,22000.0,23.5064,23.5216,23.4685,23.5216,22000.0
2005-10-06 13:00:00,31.0,31.02,30.93,30.95,23000.0,23.5064,23.5216,23.4533,23.4685,23000.0
2005-10-06 13:30:00,30.96,30.96,30.83,30.83,20600.0,23.4761,23.4761,23.3775,23.3775,20600.0
2005-10-06 14:00:00,30.81,30.82,30.67,30.74,23800.0,23.3623,23.3699,23.2562,23.3092,23800.0
2005-10-06 14:30:00,30.74,30.75,30.65,30.67,16200.0,23.3092,23.3168,23.241,23.2562,16200.0
2005-10-06 15:00:00,30.67,30.78,30.67,30.7,16000.0,23.2562,23.3396,23.2562,23.2789,16000.0
2005-10-06 15:30:00,30.7,30.78,30.7,30.77,67800.0,23.2789,23.3396,23.2789,23.332,67800.0
2005-10-07 09:30:00,30.75,31.05,30.75,31.0,15400.0,23.3168,23.5443,23.3168,23.5064,15400.0
2005-10-07 10:00:00,31.0,31.05,30.87,30.93,26000.0,23.5064,23.5443,23.4078,23.4533,26000.0
2005-10-07 10:30:00,30.93,30.99,30.91,30.96,20400.0,23.4533,23.4988,23.4381,23.4761,20400.0
2005-10-07 11:00:00,30.95,30.99,30.79,30.99,29200.0,23.4685,23.4988,23.3472,23.4988,29200.0
2005-10-07 11:30:00,30.98,31.11,30.89,31.05,19400.0,23.4912,23.5898,23.423,23.5443,19400.0
2005-10-07 12:00:00,31.07,31.12,30.98,30.98,12200.0,23.5595,23.5974,23.4912,23.4912,12200.0
2005-10-07 12:30:00,30.98,31.03,30.97,31.0,24600.0,23.4912,23.5291,23.4836,23.5064,24600.0
2005-10-07 13:00:00,31.0,31.0,30.92,30.99,27000.0,23.5064,23.5064,23.4457,23.4988,27000.0
2005-10-07 13:30:00,30.99,31.02,30.91,31.02,30200.0,23.4988,23.5216,23.4381,23.5216,30200.0
2005-10-07 14:00:00,31.02,31.02,30.9,30.92,46200.0,23.5216,23.5216,23.4306,23.4457,46200.0
2005-10-07 14:30:00,30.86,30.96,30.86,30.94,14400.0,23.4002,23.4761,23.4002,23.4609,14400.0
2005-10-07 15:00:00,30.93,31.0,30.84,30.98,24400.0,23.4533,23.5064,23.3851,23.4912,24400.0
2005-10-07 15:30:00,30.98,31.04,30.92,31.02,21200.0,23.4912,23.5367,23.4457,23.5216,21200.0
2005-10-10 09:30:00,31.06,31.12,31.02,31.1,21600.0,23.5519,23.5974,23.5216,23.5822,21600.0
2005-10-10 10:00:00,31.09,31.21,31.05,31.13,31600.0,23.5746,23.6656,23.5443,23.605,31600.0
2005-10-10 10:30:00,31.13,31.14,31.02,31.02,9400.0,23.605,23.6125,23.5216,23.5216,9400.0
2005-10-10 11:00:00,31.06,31.18,31.06,31.18,8000.0,23.5519,23.6429,23.5519,23.6429,8000.0
2005-10-10 11:30:00,31.18,31.2,31.17,31.17,2800.0,23.6429,23.658,23.6353,23.6353,2800.0
2005-10-10 12:00:00,31.16,31.24,31.16,31.22,7200.0,23.6277,23.6884,23.6277,23.6732,7200.0
2005-10-10 12:30:00,31.24,31.28,31.24,31.25,6400.0,23.6884,23.7187,23.6884,23.696,6400.0
2005-10-10 13:00:00,31.25,31.26,31.25,31.26,2400.0,23.696,23.7035,23.696,23.7035,2400.0
2005-10-10 13:30:00,31.25,31.28,31.25,31.25,5400.0,23.696,23.7187,23.696,23.696,5400.0
2005-10-10 14:00:00,31.25,31.28,31.17,31.2,9800.0,23.696,23.7187,23.6353,23.658,9800.0
2005-10-10 14:30:00,31.2,31.27,31.14,31.25,28200.0,23.658,23.7111,23.6125,23.696,28200.0
2005-10-10 15:00:00,31.3,31.31,31.19,31.27,20200.0,23.7339,23.7415,23.6505,23.7111,20200.0
2005-10-10 15:30:00,31.25,31.34,31.23,31.3,34600.0,23.696,23.7642,23.6808,23.7339,34600.0
2005-10-11 09:30:00,31.35,31.58,31.35,31.58,8800.0,23.7718,23.9462,23.7718,23.9462,8800.0
2005-10-11 10:00:00,31.58,31.61,31.52,31.61,14000.0,23.9462,23.9689,23.9007,23.9689,14000.0
2005-10-11 10:30:00,31.61,31.61,31.5,31.5,6000.0,23.9689,23.9689,23.8855,23.8855,6000.0
2005-10-11 11:00:00,31.5,31.53,31.48,31.48,9200.0,23.8855,23.9083,23.8704,23.8704,9200.0
2005-10-11 11:30:00,31.48,31.48,31.18,31.25,17800.0,23.8704,23.8704,23.6429,23.696,17800.0
2005-10-11 12:00:00,31.25,31.3,31.22,31.28,7000.0,23.696,23.7339,23.6732,23.7187,7000.0
2005-10-11 12:30:00,31.26,31.3,31.25,31.27,7200.0,23.7035,23.7339,23.696,23.7111,7200.0
2005-10-11 13:00:00,31.27,31.36,31.27,31.34,5000.0,23.7111,23.7794,23.7111,23.7642,5000.0
2005-10-11 13:30:00,31.34,31.38,31.32,31.37,9800.0,23.7642,23.7945,23.749,23.7869,9800.0
2005-10-11 14:00:00,31.33,31.4,31.27,31.34,13000.0,23.7566,23.8097,23.7111,23.7642,13000.0
2005-10-11 14:30:00,31.34,31.34,31.2,31.25,22600.0,23.7642,23.7642,23.658,23.696,22600.0
2005-10-11 15:00:00,31.24,31.25,31.08,31.08,20800.0,23.6884,23.696,23.5671,23.5671,20800.0
2005-10-11 15:30:00,31.05,31.08,31.02,31.06,31000.0,23.5443,23.5671,23.5216,23.5519,31000.0
2005-10-12 09:30:00,31.02,31.14,31.0,31.14,13600.0,23.5216,23.6125,23.5064,23.6125,13600.0
2005-10-12 10:00:00,31.17,31.17,31.04,31.06,7200.0,23.6353,23.6353,23.5367,23.5519,7200.0
2005-10-12 10:30:00,31.05,31.05,30.81,30.85,9600.0,23.5443,23.5443,23.3623,23.3926,9600.0
2005-10-12 11:00:00,30.87,30.87,30.8,30.82,17000.0,23.4078,23.4078,23.3547,23.3699,17000.0
2005-10-12 11:30:00,30.82,30.82,30.73,30.73,7400.0,23.3699,23.3699,23.3017,23.3017,7400.0
2005-10-12 12:00:00,30.68,30.8,30.68,30.8,12600.0,23.2637,23.3547,23.2637,23.3547,12600.0
2005-10-12 12:30:00,30.8,30.8,30.7,30.7,3800.0,23.3547,23.3547,23.2789,23.2789,3800.0
2005-10-12 13:00:00,30.7,30.72,30.64,30.64,12000.0,23.2789,23.2941,23.2334,23.2334,12000.0
2005-10-12 13:30:00,30.61,30.67,30.58,30.66,15200.0,23.2107,23.2562,23.1879,23.2486,15200.0
2005-10-12 14:00:00,30.66,30.66,30.48,30.51,19400.0,23.2486,23.2486,23.1121,23.1348,19400.0
2005-10-12 14:30:00,30.54,30.68,30.53,30.63,23400.0,23.1576,23.2637,23.15,23.2258,23400.0
2005-10-12 15:00:00,30.63,30.68,30.58,30.68,23800.0,23.2258,23.2637,23.1879,23.2637,23800.0
2005-10-12 15:30:00,30.68,30.68,30.49,30.62,50600.0,23.2637,23.2637,23.1197,23.2182,50600.0
2005-10-13 09:30:00,30.61,30.61,30.43,30.51,10400.0,23.2107,23.2107,23.0742,23.1348,10400.0
2005-10-13 10:00:00,30.51,30.58,30.49,30.57,11600.0,23.1348,23.1879,23.1197,23.1803,11600.0
2005-10-13 10:30:00,30.57,30.65,30.57,30.61,17200.0,23.1803,23.241,23.1803,23.2107,17200.0
2005-10-13 11:00:00,30.58,30.58,30.32,30.32,19800.0,23.1879,23.1879,22.9908,22.9908,19800.0
2005-10-13 11:30:00,30.32,30.32,30.16,30.16,16800.0,22.9908,22.9908,22.8694,22.8694,16800.0
2005-10-13 12:00:00,30.17,30.25,30.16,30.19,14200.0,22.877,22.9377,22.8694,22.8922,14200.0
2005-10-13 12:30:00,30.21,30.33,30.2,30.3,14600.0,22.9074,22.9983,22.8998,22.9756,14600.0
2005-10-13 13:00:00,30.33,30.33,30.25,30.25,10400.0,22.9983,22.9983,22.9377,22.9377,10400.0
2005-10-13 13:30:00,30.25,30.25,30.17,30.21,25800.0,22.9377,22.9377,22.877,22.9074,25800.0
2005-10-13 14:00:00,30.19,30.33,30.19,30.24,43000.0,22.8922,22.9983,22.8922,22.9301,43000.0
2005-10-13 14:30:00,30.22,30.34,30.11,30.11,36000.0,22.9149,23.0059,22.8315,22.8315,36000.0
2005-10-13 15:00:00,30.11,30.18,30.06,30.13,65000.0,22.8315,22.8846,22.7936,22.8467,65000.0
2005-10-13 15:30:00,30.12,30.16,30.04,30.07,50800.0,22.8391,22.8694,22.7784,22.8012,50800.0
2005-10-14 09:30:00,30.15,30.15,29.91,29.91,17000.0,22.8619,22.8619,22.6799,22.6799,17000.0
2005-10-14 10:00:00,29.91,30.05,29.9,30.04,14800.0,22.6799,22.786,22.6723,22.7784,14800.0
2005-10-14 10:30:00,30.04,30.13,29.96,30.07,38800.0,22.7784,22.8467,22.7178,22.8012,38800.0
2005-10-14 11:00:00,30.04,30.13,30.03,30.11,19200.0,22.7784,22.8467,22.7709,22.8315,19200.0
2005-10-14 11:30:00,30.11,30.11,30.07,30.08,24000.0,22.8315,22.8315,22.8012,22.8088,24000.0
2005-10-14 12:00:00,30.08,30.18,30.07,30.16,28800.0,22.8088,22.8846,22.8012,22.8694,28800.0
2005-10-14 12:30:00,30.17,30.19,30.13,30.14,49000.0,22.877,22.8922,22.8467,22.8543,49000.0
2005-10-14 13:00:00,30.14,30.18,30.11,30.18,30200.0,22.8543,22.8846,22.8315,22.8846,30200.0
2005-10-14 13:30:00,30.18,30.19,30.14,30.16,22800.0,22.8846,22.8922,22.8543,22.8694,22800.0
2005-10-14 14:00:00,30.16,30.18,30.11,30.18,20600.0,22.8694,22.8846,22.8315,22.8846,20600.0
2005-10-14 14:30:00,30.2,30.32,30.13,30.2,72800.0,22.8998,22.9908,22.8467,22.8998,72800.0
2005-10-14 15:00:00,30.22,30.29,30.11,30.11,64600.0,22.9149,22.968,22.8315,22.8315,64600.0
2005-10-14 15:30:00,30.11,30.32,30.11,30.3,46200.0,22.8315,22.9908,22.8315,22.9756,46200.0
2005-10-17 09:30:00,30.33,30.45,30.25,30.3,16400.0,22.9983,23.0893,22.9377,22.9756,16400.0
2005-10-17 10:00:00,30.29,30.5,30.29,30.46,9200.0,22.968,23.1273,22.968,23.0969,9200.0
2005-10-17 10:30:00,30.48,30.5,30.42,30.43,24200.0,23.1121,23.1273,23.0666,23.0742,24200.0
2005-10-17 11:00:00,30.43,30.48,30.35,30.48,28600.0,23.0742,23.1121,23.0135,23.1121,28600.0
2005-10-17 11:30:00,30.45,30.49,30.43,30.48,13600.0,23.0893,23.1197,23.0742,23.1121,13600.0
2005-10-17 12:00:00,30.47,30.49,30.42,30.45,9800.0,23.1045,23.1197,23.0666,23.0893,9800.0
2005-10-17 12:30:00,30.45,30.45,30.41,30.42,13200.0,23.0893,23.0893,23.059,23.0666,13200.0
2005-10-17 13:00:00,30.43,30.46,30.41,30.46,8200.0,23.0742,23.0969,23.059,23.0969,8200.0
2005-10-17 13:30:00,30.46,30.51,30.45,30.5,15600.0,23.0969,23.1348,23.0893,23.1273,15600.0
2005-10-17 14:00:00,30.5,30.5,30.43,30.48,9800.0,23.1273,23.1273,23.0742,23.1121,9800.0
2005-10-17 14:30:00,30.48,30.58,30.47,30.58,20200.0,23.1121,23.1879,23.1045,23.1879,20200.0
2005-10-17 15:00:00,30.6,30.69,30.48,30.55,42400.0,23.2031,23.2713,23.1121,23.1652,42400.0
2005-10-17 15:30:00,30.55,30.69,30.48,30.69,39400.0,23.1652,23.2713,23.1121,23.2713,39400.0
2005-10-18 09:30:00,30.63,30.63,30.4,30.42,10800.0,23.2258,23.2258,23.0514,23.0666,10800.0
2005-10-18 10:00:00,30.38,30.43,30.35,30.43,9400.0,23.0363,23.0742,23.0135,23.0742,9400.0
2005-10-18 10:30:00,30.39,30.42,30.34,30.39,15800.0,23.0438,23.0666,23.0059,23.0438,15800.0
2005-10-18 11:00:00,30.4,30.45,30.33,30.35,15000.0,23.0514,23.0893,22.9983,23.0135,15000.0
2005-10-18 11:30:00,30.33,30.34,30.28,30.31,5600.0,22.9983,23.0059,22.9604,22.9832,5600.0
2005-10-18 12:00:00,30.3,30.36,30.28,30.28,6000.0,22.9756,23.0211,22.9604,22.9604,6000.0
2005-10-18 12:30:00,30.28,30.29,30.27,30.27,2600.0,22.9604,22.968,22.9529,22.9529,2600.0
2005-10-18 13:00:00,30.25,30.32,30.12,30.28,34200.0,22.9377,22.9908,22.8391,22.9604,34200.0
2005-10-18 13:30:00,30.23,30.23,30.08,30.2,58800.0,22.9225,22.9225,22.8088,22.8998,58800.0
2005-10-18 14:00:00,30.2,30.21,30.15,30.16,8400.0,22.8998,22.9074,22.8619,22.8694,8400.0
2005-10-18 14:30:00,30.16,30.2,30.0,30.05,31400.0,22.8694,22.8998,22.7481,22.786,31400.0
2005-10-18 15:00:00,30.05,30.2,30.03,30.2,27800.0,22.786,22.8998,22.7709,22.8998,27800.0
2005-10-18 15:30:00,30.2,30.2,30.06,30.11,27600.0,22.8998,22.8998,22.7936,22.8315,27600.0
2005-10-19 09:30:00,30.1,30.1,29.68,29.7,33800.0,22.8239,22.8239,22.5055,22.5206,33800.0
2005-10-19 10:00:00,29.7,29.7,29.44,29.5,19000.0,22.5206,22.5206,22.3235,22.369,19000.0
2005-10-19 10:30:00,29.55,29.61,29.5,29.59,32400.0,22.4069,22.4524,22.369,22.4372,32400.0
2005-10-19 11:00:00,29.58,29.59,29.45,29.56,15800.0,22.4296,22.4372,22.3311,22.4145,15800.0
2005-10-19 11:30:00,29.58,29.61,29.5,29.54,15600.0,22.4296,22.4524,22.369,22.3993,15600.0
2005-10-19 12:00:00,29.54,29.56,29.45,29.55,16800.0,22.3993,22.4145,22.3311,22.4069,16800.0
2005-10-19 12:30:00,29.55,29.59,29.5,29.5,12200.0,22.4069,22.4372,22.369,22.369,12200.0
2005-10-19 13:00:00,29.55,29.73,29.52,29.66,33600.0,22.4069,22.5434,22.3841,22.4903,33600.0
2005-10-19 13:30:00,29.65,29.72,29.6,29.66,40800.0,22.4827,22.5358,22.4448,22.4903,40800.0
2005-10-19 14:00:00,29.67,29.8,29.53,29.61,47600.0,22.4979,22.5965,22.3917,22.4524,47600.0
2005-10-19 14:30:00,29.67,29.75,29.59,29.74,36800.0,22.4979,22.5586,22.4372,22.551,36800.0
2005-10-19 15:00:00,29.74,29.75,29.64,29.72,75200.0,22.551,22.5586,22.4751,22.5358,75200.0
2005-10-19 15:30:00,29.72,29.82,29.58,29.82,78400.0,22.5358,22.6116,22.4296,22.6116,78400.0
2005-10-20 09:30:00,32.25,32.3,32.21,32.21,59200.0,24.4542,24.4921,24.4239,24.4239,59200.0
2005-10-20 10:00:00,32.21,32.45,31.73,32.18,389800.0,24.4239,24.6059,24.0599,24.4011,389800.0
2005-10-20 10:30:00,32.18,32.99,32.1,32.98,189000.0,24.4011,25.0153,24.3405,25.0078,189000.0
2005-10-20 11:00:00,32.98,33.0,32.5,32.69,150000.0,25.0078,25.0229,24.6438,24.7879,150000.0
2005-10-20 11:30:00,32.66,32.95,32.66,32.83,75200.0,24.7651,24.985,24.7651,24.894,75200.0
2005-10-20 12:00:00,32.83,32.97,32.77,32.84,58600.0,24.894,25.0002,24.8485,24.9016,58600.0
2005-10-20 12:30:00,32.85,32.88,32.5,32.51,84200.0,24.9092,24.9319,24.6438,24.6514,84200.0
2005-10-20 13:00:00,32.51,32.66,32.45,32.5,74800.0,24.6514,24.7651,24.6059,24.6438,74800.0
2005-10-20 13:30:00,32.5,32.55,32.3,32.4,51600.0,24.6438,24.6817,24.4921,24.568,51600.0
2005-10-20 14:00:00,32.4,32.45,32.29,32.3,22200.0,24.568,24.6059,24.4846,24.4921,22200.0
2005-10-20 14:30:00,32.3,32.55,32.3,32.54,77200.0,24.4921,24.6817,24.4921,24.6741,77200.0
2005-10-20 15:00:00,32.54,32.71,32.45,32.47,150000.0,24.6741,24.803,24.6059,24.621,150000.0
2005-10-20 15:30:00,32.49,32.68,32.49,32.58,252400.0,24.6362,24.7803,24.6362,24.7045,252400.0
2005-10-21 09:30:00,32.77,32.8,32.48,32.48,90400.0,24.8485,24.8713,24.6286,24.6286,90400.0
2005-10-21 10:00:00,32.49,32.68,32.43,32.52,50200.0,24.6362,24.7803,24.5907,24.659,50200.0
2005-10-21 10:30:00,32.52,32.52,32.15,32.16,54800.0,24.659,24.659,24.3784,24.386,54800.0
2005-10-21 11:00:00,32.15,32.31,32.13,32.27,27400.0,24.3784,24.4997,24.3632,24.4694,27400.0
2005-10-21 11:30:00,32.27,32.27,32.06,32.23,24200.0,24.4694,24.4694,24.3102,24.4391,24200.0
2005-10-21 12:00:00,32.24,32.49,32.2,32.49,24800.0,24.4466,24.6362,24.4163,24.6362,24800.0
2005-10-21 12:30:00,32.49,32.7,32.44,32.7,22200.0,24.6362,24.7954,24.5983,24.7954,22200.0
2005-10-21 13:00:00,32.73,32.73,32.62,32.67,22800.0,24.8182,24.8182,24.7348,24.7727,22800.0
2005-10-21 13:30:00,32.68,32.75,32.5,32.51,15800.0,24.7803,24.8334,24.6438,24.6514,15800.0
2005-10-21 14:00:00,32.55,32.56,32.49,32.49,12000.0,24.6817,24.6893,24.6362,24.6362,12000.0
2005-10-21 14:30:00,32.46,32.69,32.42,32.69,25600.0,24.6135,24.7879,24.5831,24.7879,25600.0
2005-10-21 15:00:00,32.69,32.7,32.59,32.65,40400.0,24.7879,24.7954,24.712,24.7575,40400.0
2005-10-21 15:30:00,32.65,32.69,32.56,32.63,70800.0,24.7575,24.7879,24.6893,24.7424,70800.0
2005-10-24 09:30:00,32.71,32.95,32.71,32.95,20200.0,24.803,24.985,24.803,24.985,20200.0
2005-10-24 10:00:00,32.95,33.1,32.8,32.8,21000.0,24.985,25.0988,24.8713,24.8713,21000.0
2005-10-24 10:30:00,32.8,32.8,32.54,32.55,18400.0,24.8713,24.8713,24.6741,24.6817,18400.0
2005-10-24 11:00:00,32.57,32.73,32.52,32.73,18600.0,24.6969,24.8182,24.659,24.8182,18600.0
2005-10-24 11:30:00,32.73,32.77,32.71,32.71,12800.0,24.8182,24.8485,24.803,24.803,12800.0
2005-10-24 12:00:00,32.73,32.93,32.66,32.93,16600.0,24.8182,24.9699,24.7651,24.9699,16600.0
2005-10-24 12:30:00,32.95,32.95,32.85,32.88,24800.0,24.985,24.985,24.9092,24.9319,24800.0
2005-10-24 13:00:00,32.88,32.95,32.85,32.93,15000.0,24.9319,24.985,24.9092,24.9699,15000.0
2005-10-24 13:30:00,32.92,33.06,32.9,33.02,19400.0,24.9623,25.0684,24.9471,25.0381,19400.0
2005-10-24 14:00:00,33.01,33.2,32.99,33.01,35800.0,25.0305,25.1746,25.0153,25.0305,35800.0
2005-10-24 14:30:00,33.01,33.04,32.81,32.84,41400.0,25.0305,25.0533,24.8789,24.9016,41400.0
2005-10-24 15:00:00,32.82,32.82,32.41,32.52,129600.0,24.8864,24.8864,24.5756,24.659,129600.0
2005-10-24 15:30:00,32.52,32.63,32.49,32.63,92800.0,24.659,24.7424,24.6362,24.7424,92800.0
2005-10-25 09:30:00,32.52,32.9,32.52,32.9,18400.0,24.659,24.9471,24.659,24.9471,18400.0
2005-10-25 10:00:00,32.85,32.93,32.77,32.91,20400.0,24.9092,24.9699,24.8485,24.9547,20400.0
2005-10-25 10:30:00,32.91,32.91,32.5,32.57,41200.0,24.9547,24.9547,24.6438,24.6969,41200.0
2005-10-25 11:00:00,32.6,32.6,32.35,32.35,19800.0,24.7196,24.7196,24.5301,24.5301,19800.0
2005-10-25 11:30:00,32.3,32.35,32.25,32.29,17800.0,24.4921,24.5301,24.4542,24.4846,17800.0
2005-10-25 12:00:00,32.32,32.47,32.3,32.44,17600.0,24.5073,24.621,24.4921,24.5983,17600.0
2005-10-25 12:30:00,32.41,32.48,32.34,32.43,14400.0,24.5756,24.6286,24.5225,24.5907,14400.0
2005-10-25 13:00:00,32.42,32.48,32.28,32.48,26600.0,24.5831,24.6286,24.477,24.6286,26600.0
2005-10-25 13:30:00,32.47,32.47,32.4,32.4,20000.0,24.621,24.621,24.568,24.568,20000.0
2005-10-25 14:00:00,32.37,32.48,32.34,32.45,18200.0,24.5452,24.6286,24.5225,24.6059,18200.0
2005-10-25 14:30:00,32.49,32.64,32.41,32.6,43800.0,24.6362,24.75,24.5756,24.7196,43800.0
2005-10-25 15:00:00,32.59,32.6,32.31,32.44,44400.0,24.712,24.7196,24.4997,24.5983,44400.0
2005-10-25 15:30:00,32.43,32.46,32.4,32.43,78800.0,24.5907,24.6135,24.568,24.5907,78800.0
2005-10-26 09:30:00,32.33,32.57,32.32,32.55,28800.0,24.5149,24.6969,24.5073,24.6817,28800.0
2005-10-26 10:00:00,32.55,32.77,32.55,32.73,24200.0,24.6817,24.8485,24.6817,24.8182,24200.0
2005-10-26 10:30:00,32.74,32.74,32.65,32.7,19000.0,24.8258,24.8258,24.7575,24.7954,19000.0
2005-10-26 11:00:00,32.68,32.69,32.58,32.63,21800.0,24.7803,24.7879,24.7045,24.7424,21800.0
2005-10-26 11:30:00,32.63,32.69,32.6,32.62,29400.0,24.7424,24.7879,24.7196,24.7348,29400.0
2005-10-26 12:00:00,32.62,32.65,32.6,32.62,10200.0,24.7348,24.7575,24.7196,24.7348,10200.0
2005-10-26 12:30:00,32.63,32.71,32.6,32.68,17800.0,24.7424,24.803,24.7196,24.7803,17800.0
2005-10-26 13:00:00,32.68,32.69,32.63,32.63,5800.0,24.7803,24.7879,24.7424,24.7424,5800.0
2005-10-26 13:30:00,32.63,32.65,32.58,32.6,23600.0,24.7424,24.7575,24.7045,24.7196,23600.0
2005-10-26 14:00:00,32.62,32.7,32.62,32.7,22400.0,24.7348,24.7954,24.7348,24.7954,22400.0
2005-10-26 14:30:00,32.7,32.72,32.65,32.65,39800.0,24.7954,24.8106,24.7575,24.7575,39800.0
2005-10-26 15:00:00,32.63,32.72,32.6,32.64,90400.0,24.7424,24.8106,24.7196,24.75,90400.0
2005-10-26 15:30:00,32.63,32.63,32.54,32.59,81600.0,24.7424,24.7424,24.6741,24.712,81600.0
2005-10-27 09:30:00,32.51,32.6,32.33,32.33,7400.0,24.6514,24.7196,24.5149,24.5149,7400.0
2005-10-27 10:00:00,32.33,32.51,32.27,32.49,13200.0,24.5149,24.6514,24.4694,24.6362,13200.0
2005-10-27 10:30:00,32.44,32.47,32.4,32.44,11800.0,24.5983,24.621,24.568,24.5983,11800.0
2005-10-27 11:00:00,32.44,32.54,32.38,32.43,14600.0,24.5983,24.6741,24.5528,24.5907,14600.0
2005-10-27 11:30:00,32.46,32.48,32.35,32.46,23000.0,24.6135,24.6286,24.5301,24.6135,23000.0
2005-10-27 12:00:00,32.47,32.48,32.43,32.47,15600.0,24.621,24.6286,24.5907,24.621,15600.0
2005-10-27 12:30:00,32.48,32.51,32.43,32.51,4600.0,24.6286,24.6514,24.5907,24.6514,4600.0
2005-10-27 13:00:00,32.51,32.52,32.3,32.34,6400.0,24.6514,24.659,24.4921,24.5225,6400.0
2005-10-27 13:30:00,32.35,32.4,32.3,32.4,4000.0,24.5301,24.568,24.4921,24.568,4000.0
2005-10-27 14:00:00,32.4,32.43,32.32,32.4,8800.0,24.568,24.5907,24.5073,24.568,8800.0
2005-10-27 14:30:00,32.4,32.42,32.33,32.34,21600.0,24.568,24.5831,24.5149,24.5225,21600.0
2005-10-27 15:00:00,32.34,32.37,32.26,32.32,41200.0,24.5225,24.5452,24.4618,24.5073,41200.0
2005-10-27 15:30:00,32.3,32.4,32.27,32.31,45800.0,24.4921,24.568,24.4694,24.4997,45800.0
2005-10-28 09:30:00,32.38,32.51,32.38,32.43,9600.0,24.5528,24.6514,24.5528,24.5907,9600.0
2005-10-28 10:00:00,32.38,32.39,32.34,32.35,7600.0,24.5528,24.5604,24.5225,24.5301,7600.0
2005-10-28 10:30:00,32.31,32.33,32.29,32.3,16000.0,24.4997,24.5149,24.4846,24.4921,16000.0
2005-10-28 11:00:00,32.27,32.38,32.26,32.31,9800.0,24.4694,24.5528,24.4618,24.4997,9800.0
2005-10-28 11:30:00,32.27,32.37,32.25,32.33,22000.0,24.4694,24.5452,24.4542,24.5149,22000.0
2005-10-28 12:00:00,32.33,32.38,32.27,32.27,10200.0,24.5149,24.5528,24.4694,24.4694,10200.0
2005-10-28 12:30:00,32.26,32.27,32.01,32.09,25200.0,24.4618,24.4694,24.2722,24.3329,25200.0
2005-10-28 13:00:00,32.08,32.18,32.08,32.17,13000.0,24.3253,24.4011,24.3253,24.3936,13000.0
2005-10-28 13:30:00,32.17,32.19,32.14,32.15,13800.0,24.3936,24.4087,24.3708,24.3784,13800.0
2005-10-28 14:00:00,32.15,32.26,32.15,32.24,61600.0,24.3784,24.4618,24.3784,24.4466,61600.0
2005-10-28 14:30:00,32.24,32.3,32.24,32.28,35000.0,24.4466,24.4921,24.4466,24.477,35000.0
2005-10-28 15:00:00,32.28,32.29,32.24,32.24,58000.0,24.477,24.4846,24.4466,24.4466,58000.0
2005-10-28 15:30:00,32.24,32.27,32.2,32.21,87000.0,24.4466,24.4694,24.4163,24.4239,87000.0
2005-10-31 09:30:00,32.24,32.46,32.24,32.45,38000.0,24.4466,24.6135,24.4466,24.6059,38000.0
2005-10-31 10:00:00,32.48,32.8,32.48,32.8,30800.0,24.6286,24.8713,24.6286,24.8713,30800.0
2005-10-31 10:30:00,32.82,32.93,32.68,32.68,34200.0,24.8864,24.9699,24.7803,24.7803,34200.0
2005-10-31 11:00:00,32.69,32.69,32.48,32.59,22200.0,24.7879,24.7879,24.6286,24.712,22200.0
2005-10-31 11:30:00,32.59,32.62,32.47,32.54,11800.0,24.712,24.7348,24.621,24.6741,11800.0
2005-10-31 12:00:00,32.53,32.66,32.52,32.63,12400.0,24.6665,24.7651,24.659,24.7424,12400.0
2005-10-31 12:30:00,32.63,32.82,32.59,32.74,31000.0,24.7424,24.8864,24.712,24.8258,31000.0
2005-10-31 13:00:00,32.74,32.83,32.69,32.8,24000.0,24.8258,24.894,24.7879,24.8713,24000.0
2005-10-31 13:30:00,32.81,32.82,32.75,32.8,14200.0,24.8789,24.8864,24.8334,24.8713,14200.0
2005-10-31 14:00:00,32.8,32.88,32.79,32.86,5800.0,24.8713,24.9319,24.8637,24.9168,5800.0
2005-10-31 14:30:00,32.87,33.31,32.87,33.31,61800.0,24.9244,25.258,24.9244,25.258,61800.0
2005-10-31 15:00:00,33.3,33.42,33.26,33.38,59600.0,25.2504,25.3414,25.2201,25.3111,59600.0
2005-10-31 15:30:00,33.38,33.43,33.3,33.3,77800.0,25.3111,25.349,25.2504,25.2504,77800.0
2005-11-01 09:30:00,33.25,33.25,33.08,33.09,27200.0,25.2125,25.2125,25.0836,25.0912,27200.0
2005-11-01 10:00:00,33.08,33.18,33.08,33.12,10800.0,25.0836,25.1594,25.0836,25.1139,10800.0
2005-11-01 10:30:00,33.12,33.18,33.1,33.11,7600.0,25.1139,25.1594,25.0988,25.1063,7600.0
2005-11-01 11:00:00,33.11,33.18,33.1,33.16,15200.0,25.1063,25.1594,25.0988,25.1443,15200.0
2005-11-01 11:30:00,33.11,33.15,33.09,33.11,15800.0,25.1063,25.1367,25.0912,25.1063,15800.0
2005-11-01 12:00:00,33.11,33.13,33.1,33.1,11400.0,25.1063,25.1215,25.0988,25.0988,11400.0
2005-11-01 12:30:00,33.1,33.13,33.1,33.1,9000.0,25.0988,25.1215,25.0988,25.0988,9000.0
2005-11-01 13:00:00,33.1,33.15,33.1,33.15,5000.0,25.0988,25.1367,25.0988,25.1367,5000.0
2005-11-01 13:30:00,33.12,33.19,33.1,33.1,6600.0,25.1139,25.167,25.0988,25.0988,6600.0
2005-11-01 14:00:00,33.1,33.38,33.1,33.38,22000.0,25.0988,25.3111,25.0988,25.3111,22000.0
2005-11-01 14:30:00,33.38,33.43,33.25,33.25,28800.0,25.3111,25.349,25.2125,25.2125,28800.0
2005-11-01 15:00:00,33.2,33.22,33.08,33.15,29400.0,25.1746,25.1898,25.0836,25.1367,29400.0
2005-11-01 15:30:00,33.14,33.2,33.13,33.15,29600.0,25.1291,25.1746,25.1215,25.1367,29600.0
2005-11-02 09:30:00,33.15,33.4,33.15,33.4,4400.0,25.1367,25.3262,25.1367,25.3262,4400.0
2005-11-02 10:00:00,33.38,33.45,33.33,33.45,3800.0,25.3111,25.3642,25.2732,25.3642,3800.0
2005-11-02 10:30:00,33.48,33.5,33.38,33.5,13600.0,25.3869,25.4021,25.3111,25.4021,13600.0
2005-11-02 11:00:00,33.5,33.57,33.45,33.5,12000.0,25.4021,25.4551,25.3642,25.4021,12000.0
2005-11-02 11:30:00,33.51,33.6,33.49,33.6,8000.0,25.4096,25.4779,25.3945,25.4779,8000.0
2005-11-02 12:00:00,33.55,33.65,33.54,33.64,9600.0,25.44,25.5158,25.4324,25.5082,9600.0
2005-11-02 12:30:00,33.59,33.8,33.59,33.77,12200.0,25.4703,25.6295,25.4703,25.6068,12200.0
2005-11-02 13:00:00,33.74,33.81,33.63,33.65,8000.0,25.5841,25.6371,25.5006,25.5158,8000.0
2005-11-02 13:30:00,33.63,33.65,33.6,33.61,5600.0,25.5006,25.5158,25.4779,25.4855,5600.0
2005-11-02 14:00:00,33.63,33.63,33.57,33.6,7400.0,25.5006,25.5006,25.4551,25.4779,7400.0
2005-11-02 14:30:00,33.6,33.62,33.47,33.49,9400.0,25.4779,25.4931,25.3793,25.3945,9400.0
2005-11-02 15:00:00,33.5,33.52,33.44,33.5,14800.0,25.4021,25.4172,25.3566,25.4021,14800.0
2005-11-02 15:30:00,33.51,33.52,33.45,33.49,26600.0,25.4096,25.4172,25.3642,25.3945,26600.0
2005-11-03 09:30:00,33.6,33.85,33.6,33.75,12200.0,25.4779,25.6675,25.4779,25.5916,12200.0
2005-11-03 10:00:00,33.73,33.88,33.71,33.84,17800.0,25.5765,25.6902,25.5613,25.6599,17800.0
2005-11-03 10:30:00,33.82,33.83,33.74,33.75,33600.0,25.6447,25.6523,25.5841,25.5916,33600.0
2005-11-03 11:00:00,33.79,33.81,33.72,33.78,16800.0,25.622,25.6371,25.5689,25.6144,16800.0
2005-11-03 11:30:00,33.74,33.79,33.58,33.58,11000.0,25.5841,25.622,25.4627,25.4627,11000.0
2005-11-03 12:00:00,33.55,33.7,33.49,33.7,19000.0,25.44,25.5537,25.3945,25.5537,19000.0
2005-11-03 12:30:00,33.7,33.7,33.61,33.67,8600.0,25.5537,25.5537,25.4855,25.531,8600.0
2005-11-03 13:00:00,33.65,33.67,33.6,33.67,10600.0,25.5158,25.531,25.4779,25.531,10600.0
2005-11-03 13:30:00,33.66,33.68,33.6,33.68,9200.0,25.5234,25.5386,25.4779,25.5386,9200.0
2005-11-03 14:00:00,33.66,33.68,33.6,33.6,8200.0,25.5234,25.5386,25.4779,25.4779,8200.0
2005-11-03 14:30:00,33.58,33.58,33.39,33.45,16000.0,25.4627,25.4627,25.3187,25.3642,16000.0
2005-11-03 15:00:00,33.42,33.46,33.26,33.29,17400.0,25.3414,25.3717,25.2201,25.2428,17400.0
2005-11-03 15:30:00,33.29,33.54,33.29,33.52,35200.0,25.2428,25.4324,25.2428,25.4172,35200.0
2005-11-04 09:30:00,33.52,33.77,33.52,33.74,8200.0,25.4172,25.6068,25.4172,25.5841,8200.0
2005-11-04 10:00:00,33.77,33.83,33.67,33.67,5200.0,25.6068,25.6523,25.531,25.531,5200.0
2005-11-04 10:30:00,33.63,33.68,33.46,33.53,10400.0,25.5006,25.5386,25.3717,25.4248,10400.0
2005-11-04 11:00:00,33.52,33.57,33.47,33.53,4600.0,25.4172,25.4551,25.3793,25.4248,4600.0
2005-11-04 11:30:00,33.54,33.55,33.45,33.53,6600.0,25.4324,25.44,25.3642,25.4248,6600.0
2005-11-04 12:00:00,33.54,33.57,33.51,33.55,5800.0,25.4324,25.4551,25.4096,25.44,5800.0
2005-11-04 12:30:00,33.55,33.71,33.55,33.67,11200.0,25.44,25.5613,25.44,25.531,11200.0
2005-11-04 13:00:00,33.66,33.68,33.57,33.62,6600.0,25.5234,25.5386,25.4551,25.4931,6600.0
2005-11-04 13:30:00,33.64,33.66,33.61,33.64,5800.0,25.5082,25.5234,25.4855,25.5082,5800.0
2005-11-04 14:00:00,33.62,33.62,33.52,33.54,9600.0,25.4931,25.4931,25.4172,25.4324,9600.0
2005-11-04 14:30:00,33.55,33.63,33.43,33.52,13400.0,25.44,25.5006,25.349,25.4172,13400.0
2005-11-04 15:00:00,33.49,33.52,33.41,33.42,10600.0,25.3945,25.4172,25.3338,25.3414,10600.0
2005-11-04 15:30:00,33.41,33.52,33.38,33.49,14400.0,25.3338,25.4172,25.3111,25.3945,14400.0
2005-11-07 09:30:00,33.63,33.95,33.63,33.95,13600.0,25.5006,25.7433,25.5006,25.7433,13600.0
2005-11-07 10:00:00,33.9,34.04,33.81,33.87,18400.0,25.7054,25.8115,25.6371,25.6826,18400.0
2005-11-07 10:30:00,33.87,33.91,33.82,33.88,10400.0,25.6826,25.713,25.6447,25.6902,10400.0
2005-11-07 11:00:00,33.88,33.97,33.88,33.97,23400.0,25.6902,25.7585,25.6902,25.7585,23400.0
2005-11-07 11:30:00,33.95,33.97,33.71,33.71,42600.0,25.7433,25.7585,25.5613,25.5613,42600.0
2005-11-07 12:00:00,33.71,33.85,33.53,33.85,54800.0,25.5613,25.6675,25.4248,25.6675,54800.0
2005-11-07 12:30:00,33.84,33.9,33.83,33.87,8600.0,25.6599,25.7054,25.6523,25.6826,8600.0
2005-11-07 13:00:00,33.87,33.91,33.83,33.84,16600.0,25.6826,25.713,25.6523,25.6599,16600.0
2005-11-07 13:30:00,33.85,33.85,33.82,33.84,11400.0,25.6675,25.6675,25.6447,25.6599,11400.0
2005-11-07 14:00:00,33.83,33.96,33.83,33.96,23000.0,25.6523,25.7509,25.6523,25.7509,23000.0
2005-11-07 14:30:00,33.98,34.02,33.98,34.02,17600.0,25.766,25.7964,25.766,25.7964,17600.0
2005-11-07 15:00:00,34.01,34.03,33.93,33.99,32800.0,25.7888,25.8039,25.7281,25.7736,32800.0
2005-11-07 15:30:00,33.99,34.0,33.83,33.92,40400.0,25.7736,25.7812,25.6523,25.7205,40400.0
2005-11-08 09:30:00,33.98,33.98,33.71,33.71,11400.0,25.766,25.766,25.5613,25.5613,11400.0
2005-11-08 10:00:00,33.71,33.71,33.3,33.3,23600.0,25.5613,25.5613,25.2504,25.2504,23600.0
2005-11-08 10:30:00,33.33,33.35,33.27,33.29,17800.0,25.2732,25.2883,25.2277,25.2428,17800.0
2005-11-08 11:00:00,33.25,33.48,33.25,33.45,18200.0,25.2125,25.3869,25.2125,25.3642,18200.0
2005-11-08 11:30:00,33.41,33.49,33.38,33.48,10200.0,25.3338,25.3945,25.3111,25.3869,10200.0
2005-11-08 12:00:00,33.49,33.54,33.46,33.54,56800.0,25.3945,25.4324,25.3717,25.4324,56800.0
2005-11-08 12:30:00,33.5,33.51,33.37,33.37,28400.0,25.4021,25.4096,25.3035,25.3035,28400.0
2005-11-08 13:00:00,33.37,33.44,33.37,33.44,33200.0,25.3035,25.3566,25.3035,25.3566,33200.0
2005-11-08 13:30:00,33.45,33.45,33.37,33.38,23400.0,25.3642,25.3642,25.3035,25.3111,23400.0
2005-11-08 14:00:00,33.38,33.38,33.34,33.35,12000.0,25.3111,25.3111,25.2807,25.2883,12000.0
2005-11-08 14:30:00,33.35,33.49,33.35,33.49,68200.0,25.2883,25.3945,25.2883,25.3945,68200.0
2005-11-08 15:00:00,33.47,33.52,33.42,33.46,68000.0,25.3793,25.4172,25.3414,25.3717,68000.0
2005-11-08 15:30:00,33.46,33.52,33.42,33.52,91400.0,25.3717,25.4172,25.3414,25.4172,91400.0
2005-11-09 09:30:00,33.5,33.62,33.5,33.56,2800.0,25.4021,25.4931,25.4021,25.4476,2800.0
2005-11-09 10:00:00,33.55,33.9,33.55,33.88,16400.0,25.44,25.7054,25.44,25.6902,16400.0
2005-11-09 10:30:00,33.85,33.87,33.8,33.8,5000.0,25.6675,25.6826,25.6295,25.6295,5000.0
2005-11-09 11:00:00,33.8,33.8,33.7,33.7,9400.0,25.6295,25.6295,25.5537,25.5537,9400.0
2005-11-09 11:30:00,33.68,33.75,33.68,33.75,11200.0,25.5386,25.5916,25.5386,25.5916,11200.0
2005-11-09 12:00:00,33.75,33.79,33.7,33.79,18600.0,25.5916,25.622,25.5537,25.622,18600.0
2005-11-09 12:30:00,33.79,33.93,33.79,33.92,20600.0,25.622,25.7281,25.622,25.7205,20600.0
2005-11-09 13:00:00,33.92,33.92,33.88,33.88,9600.0,25.7205,25.7205,25.6902,25.6902,9600.0
2005-11-09 13:30:00,33.87,33.93,33.87,33.91,14200.0,25.6826,25.7281,25.6826,25.713,14200.0
2005-11-09 14:00:00,33.91,33.91,33.79,33.86,18200.0,25.713,25.713,25.622,25.675,18200.0
2005-11-09 14:30:00,33.88,33.93,33.83,33.88,30600.0,25.6902,25.7281,25.6523,25.6902,30600.0
2005-11-09 15:00:00,33.88,34.06,33.88,34.06,23800.0,25.6902,25.8267,25.6902,25.8267,23800.0
2005-11-09 15:30:00,34.05,34.08,33.99,34.01,26000.0,25.8191,25.8419,25.7736,25.7888,26000.0
2005-11-10 09:30:00,34.02,34.08,33.85,33.85,10000.0,25.7964,25.8419,25.6675,25.6675,10000.0
2005-11-10 10:00:00,33.83,33.83,33.63,33.64,10600.0,25.6523,25.6523,25.5006,25.5082,10600.0
2005-11-10 10:30:00,33.63,33.64,33.46,33.63,11800.0,25.5006,25.5082,25.3717,25.5006,11800.0
2005-11-10 11:00:00,33.63,33.72,33.63,33.68,6600.0,25.5006,25.5689,25.5006,25.5386,6600.0
2005-11-10 11:30:00,33.68,33.75,33.65,33.74,19000.0,25.5386,25.5916,25.5158,25.5841,19000.0
2005-11-10 12:00:00,33.77,33.77,33.7,33.72,18800.0,25.6068,25.6068,25.5537,25.5689,18800.0
2005-11-10 12:30:00,33.71,33.73,33.69,33.72,3000.0,25.5613,25.5765,25.5461,25.5689,3000.0
2005-11-10 13:00:00,33.72,33.82,33.72,33.81,5800.0,25.5689,25.6447,25.5689,25.6371,5800.0
2005-11-10 13:30:00,33.81,33.91,33.77,33.91,17000.0,25.6371,25.713,25.6068,25.713,17000.0
2005-11-10 14:00:00,33.91,33.95,33.89,33.9,34200.0,25.713,25.7433,25.6978,25.7054,34200.0
2005-11-10 14:30:00,33.92,33.95,33.85,33.9,20200.0,25.7205,25.7433,25.6675,25.7054,20200.0
2005-11-10 15:00:00,33.91,33.91,33.75,33.82,20600.0,25.713,25.713,25.5916,25.6447,20600.0
2005-11-10 15:30:00,33.81,33.83,33.75,33.77,25000.0,25.6371,25.6523,25.5916,25.6068,25000.0
2005-11-11 09:30:00,33.77,33.85,33.77,33.85,21800.0,25.6068,25.6675,25.6068,25.6675,21800.0
2005-11-11 10:00:00,33.85,33.87,33.81,33.87,7800.0,25.6675,25.6826,25.6371,25.6826,7800.0
2005-11-11 10:30:00,33.88,34.02,33.88,33.99,7800.0,25.6902,25.7964,25.6902,25.7736,7800.0
2005-11-11 11:00:00,34.0,34.02,33.99,34.02,4000.0,25.7812,25.7964,25.7736,25.7964,4000.0
2005-11-11 11:30:00,34.01,34.12,34.01,34.12,13400.0,25.7888,25.8722,25.7888,25.8722,13400.0
2005-11-11 12:00:00,34.1,34.18,34.1,34.18,9000.0,25.857,25.9177,25.857,25.9177,9000.0
2005-11-11 12:30:00,34.18,34.23,34.18,34.2,7600.0,25.9177,25.9556,25.9177,25.9329,7600.0
2005-11-11 13:00:00,34.16,34.17,34.1,34.1,7200.0,25.9025,25.9101,25.857,25.857,7200.0
2005-11-11 13:30:00,34.1,34.13,34.1,34.13,8400.0,25.857,25.8798,25.857,25.8798,8400.0
2005-11-11 14:00:00,34.13,34.15,34.13,34.13,4200.0,25.8798,25.8949,25.8798,25.8798,4200.0
2005-11-11 14:30:00,34.14,34.31,34.14,34.2,59200.0,25.8874,26.0163,25.8874,25.9329,59200.0
2005-11-11 15:00:00,34.2,34.2,33.94,34.02,20200.0,25.9329,25.9329,25.7357,25.7964,20200.0
2005-11-11 15:30:00,34.02,34.06,33.99,33.99,23600.0,25.7964,25.8267,25.7736,25.7736,23600.0
2005-11-14 09:30:00,33.94,33.97,33.86,33.91,7400.0,25.7357,25.7585,25.675,25.713,7400.0
2005-11-14 10:00:00,33.92,34.04,33.92,34.0,8200.0,25.7205,25.8115,25.7205,25.7812,8200.0
2005-11-14 10:30:00,34.01,34.1,34.0,34.03,9800.0,25.7888,25.857,25.7812,25.8039,9800.0
2005-11-14 11:00:00,34.02,34.08,34.01,34.08,4000.0,25.7964,25.8419,25.7888,25.8419,4000.0
2005-11-14 11:30:00,34.05,34.05,34.0,34.02,3400.0,25.8191,25.8191,25.7812,25.7964,3400.0
2005-11-14 12:00:00,34.02,34.05,34.01,34.03,3800.0,25.7964,25.8191,25.7888,25.8039,3800.0
2005-11-14 12:30:00,34.02,34.02,34.0,34.0,4000.0,25.7964,25.7964,25.7812,25.7812,4000.0
2005-11-14 13:00:00,34.0,34.0,33.97,33.98,5000.0,25.7812,25.7812,25.7585,25.766,5000.0
2005-11-14 13:30:00,33.98,34.07,33.97,34.02,5000.0,25.766,25.8343,25.7585,25.7964,5000.0
2005-11-14 14:00:00,34.02,34.04,33.98,34.01,13400.0,25.7964,25.8115,25.766,25.7888,13400.0
2005-11-14 14:30:00,34.0,34.01,33.96,33.98,8400.0,25.7812,25.7888,25.7509,25.766,8400.0
2005-11-14 15:00:00,33.99,34.0,33.89,33.94,11200.0,25.7736,25.7812,25.6978,25.7357,11200.0
2005-11-14 15:30:00,33.93,34.0,33.93,33.99,17200.0,25.7281,25.7812,25.7281,25.7736,17200.0
2005-11-15 09:30:00,34.12,34.17,34.02,34.13,11600.0,25.8722,25.9101,25.7964,25.8798,11600.0
2005-11-15 10:00:00,34.09,34.18,34.01,34.02,9400.0,25.8494,25.9177,25.7888,25.7964,9400.0
2005-11-15 10:30:00,33.98,34.01,33.94,34.01,10200.0,25.766,25.7888,25.7357,25.7888,10200.0
2005-11-15 11:00:00,34.01,34.01,33.97,33.99,5000.0,25.7888,25.7888,25.7585,25.7736,5000.0
2005-11-15 11:30:00,33.96,33.99,33.92,33.99,8000.0,25.7509,25.7736,25.7205,25.7736,8000.0
2005-11-15 12:00:00,33.99,34.02,33.97,33.97,14800.0,25.7736,25.7964,25.7585,25.7585,14800.0
2005-11-15 12:30:00,33.99,34.02,33.91,33.98,3800.0,25.7736,25.7964,25.713,25.766,3800.0
2005-11-15 13:00:00,33.97,33.99,33.96,33.97,4800.0,25.7585,25.7736,25.7509,25.7585,4800.0
2005-11-15 13:30:00,33.98,33.99,33.87,33.87,7400.0,25.766,25.7736,25.6826,25.6826,7400.0
2005-11-15 14:00:00,33.86,33.87,33.75,33.81,13400.0,25.675,25.6826,25.5916,25.6371,13400.0
2005-11-15 14:30:00,33.85,33.88,33.8,33.81,6800.0,25.6675,25.6902,25.6295,25.6371,6800.0
2005-11-15 15:00:00,33.8,33.89,33.76,33.87,10000.0,25.6295,25.6978,25.5992,25.6826,10000.0
2005-11-15 15:30:00,33.87,33.88,33.81,33.84,23400.0,25.6826,25.6902,25.6371,25.6599,23400.0
2005-11-16 09:30:00,33.7,33.83,33.7,33.75,7200.0,25.6482,25.7471,25.6482,25.6862,7200.0
2005-11-16 10:00:00,33.75,33.75,33.68,33.71,7400.0,25.6862,25.6862,25.633,25.6558,7400.0
2005-11-16 10:30:00,33.7,33.72,33.69,33.72,8800.0,25.6482,25.6634,25.6406,25.6634,8800.0
2005-11-16 11:00:00,33.71,33.74,33.69,33.74,8000.0,25.6558,25.6786,25.6406,25.6786,8000.0
2005-11-16 11:30:00,33.72,33.8,33.72,33.77,1400.0,25.6634,25.7243,25.6634,25.7015,1400.0
2005-11-16 12:00:00,33.77,33.77,33.75,33.76,4200.0,25.7015,25.7015,25.6862,25.6939,4200.0
2005-11-16 12:30:00,33.76,33.76,33.75,33.75,5200.0,25.6939,25.6939,25.6862,25.6862,5200.0
2005-11-16 13:00:00,33.75,33.75,33.7,33.71,8800.0,25.6862,25.6862,25.6482,25.6558,8800.0
2005-11-16 13:30:00,33.72,33.73,33.66,33.7,16200.0,25.6634,25.671,25.6178,25.6482,16200.0
2005-11-16 14:00:00,33.7,33.76,33.69,33.76,16800.0,25.6482,25.6939,25.6406,25.6939,16800.0
2005-11-16 14:30:00,33.77,33.8,33.76,33.77,12200.0,25.7015,25.7243,25.6939,25.7015,12200.0
2005-11-16 15:00:00,33.76,33.8,33.75,33.77,7800.0,25.6939,25.7243,25.6862,25.7015,7800.0
2005-11-16 15:30:00,33.79,33.82,33.76,33.78,12200.0,25.7167,25.7395,25.6939,25.7091,12200.0
2005-11-17 09:30:00,33.88,34.23,33.88,34.2,9600.0,25.7852,26.0516,25.7852,26.0287,9600.0
2005-11-17 10:00:00,34.2,34.24,34.16,34.23,8800.0,26.0287,26.0592,25.9983,26.0516,8800.0
2005-11-17 10:30:00,34.22,34.24,34.18,34.18,8600.0,26.044,26.0592,26.0135,26.0135,8600.0
2005-11-17 11:00:00,34.15,34.19,34.09,34.13,7400.0,25.9907,26.0211,25.945,25.9755,7400.0
2005-11-17 11:30:00,34.13,34.18,34.06,34.18,8200.0,25.9755,26.0135,25.9222,26.0135,8200.0
2005-11-17 12:00:00,34.18,34.5,34.18,34.5,26600.0,26.0135,26.2571,26.0135,26.2571,26600.0
2005-11-17 12:30:00,34.52,34.56,34.4,34.4,16200.0,26.2723,26.3027,26.1809,26.1809,16200.0
2005-11-17 13:00:00,34.39,34.39,34.32,34.33,4400.0,26.1733,26.1733,26.1201,26.1277,4400.0
2005-11-17 13:30:00,34.33,34.33,34.23,34.23,9400.0,26.1277,26.1277,26.0516,26.0516,9400.0
2005-11-17 14:00:00,34.23,34.26,34.2,34.24,6600.0,26.0516,26.0744,26.0287,26.0592,6600.0
2005-11-17 14:30:00,34.24,34.24,34.21,34.23,10800.0,26.0592,26.0592,26.0363,26.0516,10800.0
2005-11-17 15:00:00,34.23,34.25,34.18,34.24,21200.0,26.0516,26.0668,26.0135,26.0592,21200.0
2005-11-17 15:30:00,34.23,34.3,34.21,34.28,19200.0,26.0516,26.1048,26.0363,26.0896,19200.0
2005-11-18 09:30:00,34.39,34.86,34.39,34.86,19400.0,26.1733,26.531,26.1733,26.531,19400.0
2005-11-18 10:00:00,34.86,35.37,34.84,35.06,55000.0,26.531,26.9192,26.5158,26.6833,55000.0
2005-11-18 10:30:00,35.07,35.07,34.6,34.6,64600.0,26.6909,26.6909,26.3332,26.3332,64600.0
2005-11-18 11:00:00,34.6,34.68,34.45,34.6,23800.0,26.3332,26.394,26.219,26.3332,23800.0
2005-11-18 11:30:00,34.6,34.6,34.42,34.52,14600.0,26.3332,26.3332,26.1962,26.2723,14600.0
2005-11-18 12:00:00,34.51,34.6,34.49,34.58,13400.0,26.2647,26.3332,26.2494,26.3179,13400.0
2005-11-18 12:30:00,34.57,34.57,34.53,34.53,12200.0,26.3103,26.3103,26.2799,26.2799,12200.0
2005-11-18 13:00:00,34.53,34.56,34.49,34.54,7800.0,26.2799,26.3027,26.2494,26.2875,7800.0
2005-11-18 13:30:00,34.51,34.72,34.51,34.71,10200.0,26.2647,26.4245,26.2647,26.4169,10200.0
2005-11-18 14:00:00,34.68,34.7,34.6,34.61,8600.0,26.394,26.4093,26.3332,26.3408,8600.0
2005-11-18 14:30:00,34.61,34.63,34.56,34.58,9600.0,26.3408,26.356,26.3027,26.3179,9600.0
2005-11-18 15:00:00,34.58,34.66,34.56,34.62,17800.0,26.3179,26.3788,26.3027,26.3484,17800.0
2005-11-18 15:30:00,34.63,34.76,34.62,34.76,20600.0,26.356,26.4549,26.3484,26.4549,20600.0
2005-11-21 09:30:00,34.8,34.8,34.68,34.71,6400.0,26.4854,26.4854,26.394,26.4169,6400.0
2005-11-21 10:00:00,34.68,34.83,34.68,34.78,6400.0,26.394,26.5082,26.394,26.4702,6400.0
2005-11-21 10:30:00,34.76,34.99,34.76,34.98,14600.0,26.4549,26.63,26.4549,26.6224,14600.0
2005-11-21 11:00:00,34.97,34.97,34.73,34.73,10400.0,26.6148,26.6148,26.4321,26.4321,10400.0
2005-11-21 11:30:00,34.7,34.71,34.65,34.7,9600.0,26.4093,26.4169,26.3712,26.4093,9600.0
2005-11-21 12:00:00,34.69,34.76,34.69,34.73,4200.0,26.4017,26.4549,26.4017,26.4321,4200.0
2005-11-21 12:30:00,34.72,34.81,34.72,34.77,2800.0,26.4245,26.493,26.4245,26.4625,2800.0
2005-11-21 13:00:00,34.78,34.8,34.77,34.79,3800.0,26.4702,26.4854,26.4625,26.4778,3800.0
2005-11-21 13:30:00,34.77,34.86,34.76,34.85,5200.0,26.4625,26.531,26.4549,26.5234,5200.0
2005-11-21 14:00:00,34.84,34.89,34.84,34.85,10400.0,26.5158,26.5539,26.5158,26.5234,10400.0
2005-11-21 14:30:00,34.85,34.94,34.83,34.94,9400.0,26.5234,26.5919,26.5082,26.5919,9400.0
2005-11-21 15:00:00,34.95,34.95,34.81,34.86,22800.0,26.5995,26.5995,26.493,26.531,22800.0
2005-11-21 15:30:00,34.85,34.99,34.85,34.98,24200.0,26.5234,26.63,26.5234,26.6224,24200.0
2005-11-22 09:30:00,34.99,35.09,34.73,34.73,10000.0,26.63,26.7061,26.4321,26.4321,10000.0
2005-11-22 10:00:00,34.73,34.74,34.48,34.48,13400.0,26.4321,26.4397,26.2418,26.2418,13400.0
2005-11-22 10:30:00,34.45,34.45,34.31,34.33,12400.0,26.219,26.219,26.1125,26.1277,12400.0
2005-11-22 11:00:00,34.31,34.38,34.09,34.12,51800.0,26.1125,26.1657,25.945,25.9678,51800.0
2005-11-22 11:30:00,34.12,34.19,34.1,34.1,26200.0,25.9678,26.0211,25.9526,25.9526,26200.0
2005-11-22 12:00:00,34.13,34.14,34.06,34.06,15600.0,25.9755,25.9831,25.9222,25.9222,15600.0
2005-11-22 12:30:00,34.09,34.15,34.08,34.15,12600.0,25.945,25.9907,25.9374,25.9907,12600.0
2005-11-22 13:00:00,34.15,34.24,34.11,34.11,18000.0,25.9907,26.0592,25.9602,25.9602,18000.0
2005-11-22 13:30:00,34.12,34.19,34.1,34.19,15000.0,25.9678,26.0211,25.9526,26.0211,15000.0
2005-11-22 14:00:00,34.19,34.38,34.19,34.34,43800.0,26.0211,26.1657,26.0211,26.1353,43800.0
2005-11-22 14:30:00,34.34,34.39,34.32,34.37,59000.0,26.1353,26.1733,26.1201,26.1581,59000.0
2005-11-22 15:00:00,34.37,34.38,34.26,34.27,40400.0,26.1581,26.1657,26.0744,26.082,40400.0
2005-11-22 15:30:00,34.29,34.36,34.24,34.34,32400.0,26.0972,26.1505,26.0592,26.1353,32400.0
2005-11-23 09:30:00,34.35,34.4,33.88,33.96,22200.0,26.1429,26.1809,25.7852,25.8461,22200.0
2005-11-23 10:00:00,33.96,34.02,33.81,33.96,21800.0,25.8461,25.8917,25.7319,25.8461,21800.0
2005-11-23 10:30:00,33.96,34.15,33.95,34.05,15600.0,25.8461,25.9907,25.8385,25.9146,15600.0
2005-11-23 11:00:00,34.02,34.08,34.02,34.06,19800.0,25.8917,25.9374,25.8917,25.9222,19800.0
2005-11-23 11:30:00,34.04,34.13,33.99,34.13,12200.0,25.907,25.9755,25.8689,25.9755,12200.0
2005-11-23 12:00:00,34.1,34.13,34.04,34.09,9400.0,25.9526,25.9755,25.907,25.945,9400.0
2005-11-23 12:30:00,34.09,34.2,34.09,34.14,13200.0,25.945,26.0287,25.945,25.9831,13200.0
2005-11-23 13:00:00,34.13,34.2,34.1,34.2,19600.0,25.9755,26.0287,25.9526,26.0287,19600.0
2005-11-23 13:30:00,34.2,34.36,34.2,34.34,43800.0,26.0287,26.1505,26.0287,26.1353,43800.0
2005-11-23 14:00:00,34.35,34.35,34.21,34.21,47200.0,26.1429,26.1429,26.0363,26.0363,47200.0
2005-11-23 14:30:00,34.24,34.27,34.15,34.17,22000.0,26.0592,26.082,25.9907,26.0059,22000.0
2005-11-23 15:00:00,34.15,34.15,34.03,34.1,29200.0,25.9907,25.9907,25.8994,25.9526,29200.0
2005-11-23 15:30:00,34.11,34.13,34.04,34.11,23000.0,25.9602,25.9755,25.907,25.9602,23000.0
2005-11-25 09:30:00,34.07,34.16,34.07,34.13,6600.0,25.9298,25.9983,25.9298,25.9755,6600.0
2005-11-25 10:00:00,34.13,34.13,34.0,34.02,4000.0,25.9755,25.9755,25.8765,25.8917,4000.0
2005-11-25 10:30:00,34.01,34.05,33.95,34.03,10000.0,25.8841,25.9146,25.8385,25.8994,10000.0
2005-11-25 11:00:00,34.03,34.07,34.03,34.04,7800.0,25.8994,25.9298,25.8994,25.907,7800.0
2005-11-25 11:30:00,34.04,34.04,33.99,34.0,6800.0,25.907,25.907,25.8689,25.8765,6800.0
2005-11-25 12:00:00,33.98,34.09,33.98,34.09,9800.0,25.8613,25.945,25.8613,25.945,9800.0
2005-11-25 12:30:00,34.12,34.23,34.05,34.23,23000.0,25.9678,26.0516,25.9146,26.0516,23000.0
2005-11-25 13:00:00,34.23,34.23,34.23,34.23,2200.0,26.0516,26.0516,26.0516,26.0516,2200.0
2005-11-25 13:30:00,34.23,34.23,34.23,34.23,0.0,26.0516,26.0516,26.0516,26.0516,0.0
2005-11-25 14:00:00,34.23,34.23,34.23,34.23,0.0,26.0516,26.0516,26.0516,26.0516,0.0
2005-11-25 14:30:00,34.23,34.23,34.23,34.23,0.0,26.0516,26.0516,26.0516,26.0516,0.0
2005-11-25 15:00:00,34.23,34.23,34.23,34.23,0.0,26.0516,26.0516,26.0516,26.0516,0.0
2005-11-25 15:30:00,34.23,34.23,34.23,34.23,0.0,26.0516,26.0516,26.0516,26.0516,0.0
2005-11-28 09:30:00,34.18,34.24,34.15,34.22,7000.0,26.0135,26.0592,25.9907,26.044,7000.0
2005-11-28 10:00:00,34.21,34.22,34.12,34.18,10200.0,26.0363,26.044,25.9678,26.0135,10200.0
2005-11-28 10:30:00,34.2,34.27,34.2,34.27,18200.0,26.0287,26.082,26.0287,26.082,18200.0
2005-11-28 11:00:00,34.27,34.28,34.23,34.24,15200.0,26.082,26.0896,26.0516,26.0592,15200.0
2005-11-28 11:30:00,34.25,34.25,34.16,34.19,13600.0,26.0668,26.0668,25.9983,26.0211,13600.0
2005-11-28 12:00:00,34.24,34.24,34.18,34.2,6000.0,26.0592,26.0592,26.0135,26.0287,6000.0
2005-11-28 12:30:00,34.24,34.25,34.13,34.21,8200.0,26.0592,26.0668,25.9755,26.0363,8200.0
2005-11-28 13:00:00,34.2,34.24,34.16,34.24,7600.0,26.0287,26.0592,25.9983,26.0592,7600.0
2005-11-28 13:30:00,34.24,34.25,34.22,34.24,8000.0,26.0592,26.0668,26.044,26.0592,8000.0
2005-11-28 14:00:00,34.23,34.25,34.21,34.24,6400.0,26.0516,26.0668,26.0363,26.0592,6400.0
2005-11-28 14:30:00,34.24,34.24,34.22,34.24,9200.0,26.0592,26.0592,26.044,26.0592,9200.0
2005-11-28 15:00:00,34.24,34.25,34.13,34.23,33000.0,26.0592,26.0668,25.9755,26.0516,33000.0
2005-11-28 15:30:00,34.24,34.24,34.13,34.17,27000.0,26.0592,26.0592,25.9755,26.0059,27000.0
2005-11-29 09:30:00,34.24,34.7,34.23,34.7,16800.0,26.0592,26.4093,26.0516,26.4093,16800.0
2005-11-29 10:00:00,34.7,34.98,34.7,34.81,15800.0,26.4093,26.6224,26.4093,26.493,15800.0
2005-11-29 10:30:00,34.84,34.84,34.69,34.7,11800.0,26.5158,26.5158,26.4017,26.4093,11800.0
2005-11-29 11:00:00,34.74,34.8,34.73,34.79,7200.0,26.4397,26.4854,26.4321,26.4778,7200.0
2005-11-29 11:30:00,34.8,34.87,34.8,34.86,11200.0,26.4854,26.5387,26.4854,26.531,11200.0
2005-11-29 12:00:00,34.85,34.87,34.85,34.86,9200.0,26.5234,26.5387,26.5234,26.531,9200.0
2005-11-29 12:30:00,34.86,34.86,34.81,34.83,9800.0,26.531,26.531,26.493,26.5082,9800.0
2005-11-29 13:00:00,34.81,34.82,34.79,34.8,4800.0,26.493,26.5006,26.4778,26.4854,4800.0
2005-11-29 13:30:00,34.79,34.79,34.63,34.68,11400.0,26.4778,26.4778,26.356,26.394,11400.0
2005-11-29 14:00:00,34.69,34.79,34.69,34.77,10800.0,26.4017,26.4778,26.4017,26.4625,10800.0
2005-11-29 14:30:00,34.74,34.95,34.74,34.93,14000.0,26.4397,26.5995,26.4397,26.5843,14000.0
2005-11-29 15:00:00,34.94,34.94,34.77,34.77,17800.0,26.5919,26.5919,26.4625,26.4625,17800.0
2005-11-29 15:30:00,34.77,34.77,34.67,34.74,33400.0,26.4625,26.4625,26.3864,26.4397,33400.0
2005-11-30 09:30:00,34.63,34.98,34.63,34.93,12200.0,26.356,26.6224,26.356,26.5843,12200.0
2005-11-30 10:00:00,34.92,34.92,34.71,34.74,8400.0,26.5767,26.5767,26.4169,26.4397,8400.0
2005-11-30 10:30:00,34.72,34.76,34.71,34.74,8200.0,26.4245,26.4549,26.4169,26.4397,8200.0
2005-11-30 11:00:00,34.74,34.8,34.74,34.8,6000.0,26.4397,26.4854,26.4397,26.4854,6000.0
2005-11-30 11:30:00,34.8,34.8,34.57,34.58,8600.0,26.4854,26.4854,26.3103,26.3179,8600.0
2005-11-30 12:00:00,34.58,34.63,34.52,34.52,4800.0,26.3179,26.356,26.2723,26.2723,4800.0
2005-11-30 12:30:00,34.52,34.56,34.46,34.52,8000.0,26.2723,26.3027,26.2266,26.2723,8000.0
2005-11-30 13:00:00,34.52,34.54,34.42,34.42,9800.0,26.2723,26.2875,26.1962,26.1962,9800.0
2005-11-30 13:30:00,34.41,34.42,34.24,34.31,22400.0,26.1886,26.1962,26.0592,26.1125,22400.0
2005-11-30 14:00:00,34.29,34.38,34.25,34.25,14800.0,26.0972,26.1657,26.0668,26.0668,14800.0
2005-11-30 14:30:00,34.2,34.2,34.1,34.17,23600.0,26.0287,26.0287,25.9526,26.0059,23600.0
2005-11-30 15:00:00,34.18,34.23,34.15,34.17,13600.0,26.0135,26.0516,25.9907,26.0059,13600.0
2005-11-30 15:30:00,34.17,34.25,34.17,34.25,30200.0,26.0059,26.0668,26.0059,26.0668,30200.0
2005-12-01 09:30:00,34.43,34.93,34.43,34.93,12800.0,26.2038,26.5843,26.2038,26.5843,12800.0
2005-12-01 10:00:00,34.9,35.15,34.88,35.15,13600.0,26.5615,26.7518,26.5463,26.7518,13600.0
2005-12-01 10:30:00,35.18,35.19,34.98,35.01,13800.0,26.7746,26.7822,26.6224,26.6452,13800.0
2005-12-01 11:00:00,35.04,35.05,34.92,34.92,11600.0,26.668,26.6756,26.5767,26.5767,11600.0
2005-12-01 11:30:00,34.92,35.02,34.92,34.95,16600.0,26.5767,26.6528,26.5767,26.5995,16600.0
2005-12-01 12:00:00,34.95,34.96,34.9,34.91,8600.0,26.5995,26.6071,26.5615,26.5691,8600.0
2005-12-01 12:30:00,34.93,35.0,34.93,35.0,11000.0,26.5843,26.6376,26.5843,26.6376,11000.0
2005-12-01 13:00:00,35.0,35.01,34.92,34.93,14000.0,26.6376,26.6452,26.5767,26.5843,14000.0
2005-12-01 13:30:00,34.93,35.02,34.93,35.02,7400.0,26.5843,26.6528,26.5843,26.6528,7400.0
2005-12-01 14:00:00,35.02,35.07,34.98,35.02,12400.0,26.6528,26.6909,26.6224,26.6528,12400.0
2005-12-01 14:30:00,35.02,35.15,35.01,35.15,17400.0,26.6528,26.7518,26.6452,26.7518,17400.0
2005-12-01 15:00:00,35.15,35.21,35.05,35.12,37600.0,26.7518,26.7974,26.6756,26.7289,37600.0
2005-12-01 15:30:00,35.12,35.24,35.11,35.2,27800.0,26.7289,26.8202,26.7213,26.7898,27800.0
2005-12-02 09:30:00,35.16,35.18,34.88,34.91,10200.0,26.7594,26.7746,26.5463,26.5691,10200.0
2005-12-02 10:00:00,34.88,34.91,34.69,34.7,16400.0,26.5463,26.5691,26.4017,26.4093,16400.0
2005-12-02 10:30:00,34.67,34.77,34.67,34.77,6000.0,26.3864,26.4625,26.3864,26.4625,6000.0
2005-12-02 11:00:00,34.72,34.82,34.69,34.82,10000.0,26.4245,26.5006,26.4017,26.5006,10000.0
2005-12-02 11:30:00,34.84,34.99,34.81,34.99,13600.0,26.5158,26.63,26.493,26.63,13600.0
2005-12-02 12:00:00,34.99,35.01,34.94,35.01,15600.0,26.63,26.6452,26.5919,26.6452,15600.0
2005-12-02 12:30:00,35.0,35.01,34.92,34.92,10800.0,26.6376,26.6452,26.5767,26.5767,10800.0
2005-12-02 13:00:00,34.93,34.94,34.9,34.93,7400.0,26.5843,26.5919,26.5615,26.5843,7400.0
2005-12-02 13:30:00,34.93,34.93,34.88,34.91,5400.0,26.5843,26.5843,26.5463,26.5691,5400.0
2005-12-02 14:00:00,34.91,34.94,34.87,34.94,9000.0,26.5691,26.5919,26.5387,26.5919,9000.0
2005-12-02 14:30:00,34.94,35.09,34.94,35.09,8000.0,26.5919,26.7061,26.5919,26.7061,8000.0
2005-12-02 15:00:00,35.05,35.08,34.97,35.06,16200.0,26.6756,26.6985,26.6148,26.6833,16200.0
2005-12-02 15:30:00,35.06,35.15,35.05,35.09,16200.0,26.6833,26.7518,26.6756,26.7061,16200.0
2005-12-05 09:30:00,35.08,35.17,34.99,34.99,5600.0,26.6985,26.767,26.63,26.63,5600.0
2005-12-05 10:00:00,34.92,34.92,34.68,34.68,19200.0,26.5767,26.5767,26.394,26.394,19200.0
2005-12-05 10:30:00,34.68,34.68,34.5,34.51,14800.0,26.394,26.394,26.2571,26.2647,14800.0
2005-12-05 11:00:00,34.48,34.58,34.48,34.56,11600.0,26.2418,26.3179,26.2418,26.3027,11600.0
2005-12-05 11:30:00,34.54,34.57,34.49,34.52,8600.0,26.2875,26.3103,26.2494,26.2723,8600.0
2005-12-05 12:00:00,34.48,34.52,34.48,34.49,4000.0,26.2418,26.2723,26.2418,26.2494,4000.0
2005-12-05 12:30:00,34.52,34.62,34.52,34.61,3600.0,26.2723,26.3484,26.2723,26.3408,3600.0
2005-12-05 13:00:00,34.62,34.71,34.61,34.68,7400.0,26.3484,26.4169,26.3408,26.394,7400.0
2005-12-05 13:30:00,34.73,34.73,34.69,34.72,2000.0,26.4321,26.4321,26.4017,26.4245,2000.0
2005-12-05 14:00:00,34.7,34.7,34.65,34.69,5200.0,26.4093,26.4093,26.3712,26.4017,5200.0
2005-12-05 14:30:00,34.67,34.81,34.67,34.81,5600.0,26.3864,26.493,26.3864,26.493,5600.0
2005-12-05 15:00:00,34.81,34.82,34.75,34.82,5000.0,26.493,26.5006,26.4473,26.5006,5000.0
2005-12-05 15:30:00,34.82,34.95,34.82,34.85,15400.0,26.5006,26.5995,26.5006,26.5234,15400.0
2005-12-06 09:30:00,34.85,34.89,34.7,34.72,7800.0,26.5234,26.5539,26.4093,26.4245,7800.0
2005-12-06 10:00:00,34.72,34.72,34.56,34.58,14200.0,26.4245,26.4245,26.3027,26.3179,14200.0
2005-12-06 10:30:00,34.6,34.74,34.6,34.73,15600.0,26.3332,26.4397,26.3332,26.4321,15600.0
2005-12-06 11:00:00,34.72,34.8,34.72,34.76,14200.0,26.4245,26.4854,26.4245,26.4549,14200.0
2005-12-06 11:30:00,34.76,34.77,34.74,34.74,5200.0,26.4549,26.4625,26.4397,26.4397,5200.0
2005-12-06 12:00:00,34.75,34.89,34.74,34.89,5000.0,26.4473,26.5539,26.4397,26.5539,5000.0
2005-12-06 12:30:00,34.87,34.88,34.83,34.83,2400.0,26.5387,26.5463,26.5082,26.5082,2400.0
2005-12-06 13:00:00,34.84,34.87,34.83,34.86,6200.0,26.5158,26.5387,26.5082,26.531,6200.0
2005-12-06 13:30:00,34.88,34.93,34.88,34.91,5200.0,26.5463,26.5843,26.5463,26.5691,5200.0
2005-12-06 14:00:00,34.92,34.95,34.92,34.95,1800.0,26.5767,26.5995,26.5767,26.5995,1800.0
2005-12-06 14:30:00,34.96,34.96,34.92,34.96,2000.0,26.6071,26.6071,26.5767,26.6071,2000.0
2005-12-06 15:00:00,34.98,35.0,34.78,34.78,19000.0,26.6224,26.6376,26.4702,26.4702,19000.0
2005-12-06 15:30:00,34.79,34.84,34.67,34.67,12000.0,26.4778,26.5158,26.3864,26.3864,12000.0
2005-12-07 09:30:00,34.64,34.67,34.47,34.55,17800.0,26.3636,26.3864,26.2342,26.2951,17800.0
2005-12-07 10:00:00,34.56,34.7,34.56,34.7,1600.0,26.3027,26.4093,26.3027,26.4093,1600.0
2005-12-07 10:30:00,34.71,34.74,34.69,34.69,5800.0,26.4169,26.4397,26.4017,26.4017,5800.0
2005-12-07 11:00:00,34.63,34.63,34.55,34.58,11400.0,26.356,26.356,26.2951,26.3179,11400.0
2005-12-07 11:30:00,34.56,34.63,34.52,34.55,7000.0,26.3027,26.356,26.2723,26.2951,7000.0
2005-12-07 12:00:00,34.56,34.6,34.51,34.6,17000.0,26.3027,26.3332,26.2647,26.3332,17000.0
2005-12-07 12:30:00,34.6,34.65,34.6,34.63,2400.0,26.3332,26.3712,26.3332,26.356,2400.0
2005-12-07 13:00:00,34.63,34.64,34.6,34.6,10200.0,26.356,26.3636,26.3332,26.3332,10200.0
2005-12-07 13:30:00,34.58,34.65,34.56,34.61,14600.0,26.3179,26.3712,26.3027,26.3408,14600.0
2005-12-07 14:00:00,34.6,34.62,34.55,34.58,12600.0,26.3332,26.3484,26.2951,26.3179,12600.0
2005-12-07 14:30:00,34.57,34.59,34.55,34.55,7400.0,26.3103,26.3256,26.2951,26.2951,7400.0
2005-12-07 15:00:00,34.55,34.59,34.52,34.55,17800.0,26.2951,26.3256,26.2723,26.2951,17800.0
2005-12-07 15:30:00,34.55,34.58,34.52,34.56,12400.0,26.2951,26.3179,26.2723,26.3027,12400.0
2005-12-08 09:30:00,34.56,34.7,34.51,34.61,9800.0,26.3027,26.4093,26.2647,26.3408,9800.0
2005-12-08 10:00:00,34.61,34.61,34.58,34.58,3200.0,26.3408,26.3408,26.3179,26.3179,3200.0
2005-12-08 10:30:00,34.6,34.6,34.52,34.6,10000.0,26.3332,26.3332,26.2723,26.3332,10000.0
2005-12-08 11:00:00,34.6,34.73,34.6,34.7,10800.0,26.3332,26.4321,26.3332,26.4093,10800.0
2005-12-08 11:30:00,34.71,34.73,34.71,34.72,3600.0,26.4169,26.4321,26.4169,26.4245,3600.0
2005-12-08 12:00:00,34.72,34.72,34.69,34.69,7600.0,26.4245,26.4245,26.4017,26.4017,7600.0
2005-12-08 12:30:00,34.7,34.72,34.66,34.68,9400.0,26.4093,26.4245,26.3788,26.394,9400.0
2005-12-08 13:00:00,34.7,34.7,34.55,34.55,8800.0,26.4093,26.4093,26.2951,26.2951,8800.0
2005-12-08 13:30:00,34.56,34.6,34.55,34.59,10400.0,26.3027,26.3332,26.2951,26.3256,10400.0
2005-12-08 14:00:00,34.6,34.6,34.45,34.52,20000.0,26.3332,26.3332,26.219,26.2723,20000.0
2005-12-08 14:30:00,34.49,34.6,34.44,34.54,16600.0,26.2494,26.3332,26.2114,26.2875,16600.0
2005-12-08 15:00:00,34.57,34.62,34.51,34.6,9800.0,26.3103,26.3484,26.2647,26.3332,9800.0
2005-12-08 15:30:00,34.6,34.65,34.6,34.65,9400.0,26.3332,26.3712,26.3332,26.3712,9400.0
2005-12-09 09:30:00,34.68,34.77,34.68,34.73,3200.0,26.394,26.4625,26.394,26.4321,3200.0
2005-12-09 10:00:00,34.72,34.73,34.65,34.66,5400.0,26.4245,26.4321,26.3712,26.3788,5400.0
2005-12-09 10:30:00,34.66,34.8,34.63,34.79,10400.0,26.3788,26.4854,26.356,26.4778,10400.0
2005-12-09 11:00:00,34.79,34.87,34.79,34.84,7200.0,26.4778,26.5387,26.4778,26.5158,7200.0
2005-12-09 11:30:00,34.84,34.86,34.8,34.8,8800.0,26.5158,26.531,26.4854,26.4854,8800.0
2005-12-09 12:00:00,34.8,34.93,34.79,34.91,14800.0,26.4854,26.5843,26.4778,26.5691,14800.0
2005-12-09 12:30:00,34.9,34.94,34.88,34.94,6400.0,26.5615,26.5919,26.5463,26.5919,6400.0
2005-12-09 13:00:00,34.95,34.96,34.95,34.95,2400.0,26.5995,26.6071,26.5995,26.5995,2400.0
2005-12-09 13:30:00,34.95,35.0,34.95,34.98,6200.0,26.5995,26.6376,26.5995,26.6224,6200.0
2005-12-09 14:00:00,34.98,35.1,34.98,35.1,6800.0,26.6224,26.7137,26.6224,26.7137,6800.0
2005-12-09 14:30:00,35.1,35.1,35.05,35.06,4400.0,26.7137,26.7137,26.6756,26.6833,4400.0
2005-12-09 15:00:00,35.07,35.12,35.04,35.12,8600.0,26.6909,26.7289,26.668,26.7289,8600.0
2005-12-09 15:30:00,35.1,35.13,35.05,35.08,15000.0,26.7137,26.7365,26.6756,26.6985,15000.0
2005-12-12 09:30:00,35.21,35.21,35.1,35.15,12400.0,26.7974,26.7974,26.7137,26.7518,12400.0
2005-12-12 10:00:00,35.15,35.23,35.13,35.22,5400.0,26.7518,26.8126,26.7365,26.805,5400.0
2005-12-12 10:30:00,35.23,35.25,35.13,35.13,10000.0,26.8126,26.8279,26.7365,26.7365,10000.0
2005-12-12 11:00:00,35.13,35.16,35.1,35.14,6800.0,26.7365,26.7594,26.7137,26.7441,6800.0
2005-12-12 11:30:00,35.14,35.16,35.11,35.11,4400.0,26.7441,26.7594,26.7213,26.7213,4400.0
2005-12-12 12:00:00,35.12,35.12,35.05,35.05,2800.0,26.7289,26.7289,26.6756,26.6756,2800.0
2005-12-12 12:30:00,35.05,35.06,34.98,34.99,5400.0,26.6756,26.6833,26.6224,26.63,5400.0
2005-12-12 13:00:00,34.97,34.97,34.92,34.92,2600.0,26.6148,26.6148,26.5767,26.5767,2600.0
2005-12-12 13:30:00,34.9,35.01,34.89,34.96,13200.0,26.5615,26.6452,26.5539,26.6071,13200.0
2005-12-12 14:00:00,34.96,34.98,34.95,34.95,10800.0,26.6071,26.6224,26.5995,26.5995,10800.0
2005-12-12 14:30:00,34.95,35.13,34.95,35.13,8200.0,26.5995,26.7365,26.5995,26.7365,8200.0
2005-12-12 15:00:00,35.1,35.14,35.08,35.1,10400.0,26.7137,26.7441,26.6985,26.7137,10400.0
2005-12-12 15:30:00,35.1,35.11,34.99,35.07,18800.0,26.7137,26.7213,26.63,26.6909,18800.0
2005-12-13 09:30:00,35.07,35.2,35.02,35.15,14800.0,26.6909,26.7898,26.6528,26.7518,14800.0
2005-12-13 10:00:00,35.15,35.15,34.98,34.99,8400.0,26.7518,26.7518,26.6224,26.63,8400.0
2005-12-13 10:30:00,34.96,34.97,34.88,34.88,3800.0,26.6071,26.6148,26.5463,26.5463,3800.0
2005-12-13 11:00:00,34.85,34.87,34.83,34.83,9400.0,26.5234,26.5387,26.5082,26.5082,9400.0
2005-12-13 11:30:00,34.82,34.87,34.82,34.87,8200.0,26.5006,26.5387,26.5006,26.5387,8200.0
2005-12-13 12:00:00,34.87,34.92,34.83,34.83,5600.0,26.5387,26.5767,26.5082,26.5082,5600.0
2005-12-13 12:30:00,34.8,34.82,34.78,34.79,7000.0,26.4854,26.5006,26.4702,26.4778,7000.0
2005-12-13 13:00:00,34.76,34.76,34.72,34.72,4600.0,26.4549,26.4549,26.4245,26.4245,4600.0
2005-12-13 13:30:00,34.72,34.72,34.65,34.65,9000.0,26.4245,26.4245,26.3712,26.3712,9000.0
2005-12-13 14:00:00,34.6,34.86,34.6,34.75,14000.0,26.3332,26.531,26.3332,26.4473,14000.0
2005-12-13 14:30:00,34.77,34.88,34.66,34.86,16200.0,26.4625,26.5463,26.3788,26.531,16200.0
2005-12-13 15:00:00,34.86,34.86,34.68,34.74,19000.0,26.531,26.531,26.394,26.4397,19000.0
2005-12-13 15:30:00,34.74,34.84,34.73,34.76,10000.0,26.4397,26.5158,26.4321,26.4549,10000.0
2005-12-14 09:30:00,34.85,34.85,34.72,34.77,6400.0,26.5234,26.5234,26.4245,26.4625,6400.0
2005-12-14 10:00:00,34.79,35.01,34.79,35.01,3800.0,26.4778,26.6452,26.4778,26.6452,3800.0
2005-12-14 10:30:00,35.02,35.1,35.01,35.02,11200.0,26.6528,26.7137,26.6452,26.6528,11200.0
2005-12-14 11:00:00,35.0,35.01,34.87,34.88,12400.0,26.6376,26.6452,26.5387,26.5463,12400.0
2005-12-14 11:30:00,34.84,34.95,34.81,34.95,5600.0,26.5158,26.5995,26.493,26.5995,5600.0
2005-12-14 12:00:00,34.94,34.97,34.89,34.95,7800.0,26.5919,26.6148,26.5539,26.5995,7800.0
2005-12-14 12:30:00,34.9,34.93,34.85,34.93,2600.0,26.5615,26.5843,26.5234,26.5843,2600.0
2005-12-14 13:00:00,34.91,34.97,34.91,34.97,3000.0,26.5691,26.6148,26.5691,26.6148,3000.0
2005-12-14 13:30:00,34.99,35.05,34.96,35.05,3000.0,26.63,26.6756,26.6071,26.6756,3000.0
2005-12-14 14:00:00,35.0,35.05,34.9,35.05,14200.0,26.6376,26.6756,26.5615,26.6756,14200.0
2005-12-14 14:30:00,35.05,35.05,34.86,34.86,6600.0,26.6756,26.6756,26.531,26.531,6600.0
2005-12-14 15:00:00,34.85,34.9,34.81,34.85,8200.0,26.5234,26.5615,26.493,26.5234,8200.0
2005-12-14 15:30:00,34.85,34.91,34.78,34.85,8400.0,26.5234,26.5691,26.4702,26.5234,8400.0
2005-12-15 09:30:00,34.83,34.83,34.67,34.74,14200.0,26.5082,26.5082,26.3864,26.4397,14200.0
2005-12-15 10:00:00,34.74,34.81,34.67,34.73,9400.0,26.4397,26.493,26.3864,26.4321,9400.0
2005-12-15 10:30:00,34.7,34.71,34.63,34.69,3000.0,26.4093,26.4169,26.356,26.4017,3000.0
2005-12-15 11:00:00,34.69,34.75,34.65,34.7,4400.0,26.4017,26.4473,26.3712,26.4093,4400.0
2005-12-15 11:30:00,34.68,34.74,34.68,34.74,2600.0,26.394,26.4397,26.394,26.4397,2600.0
2005-12-15 12:00:00,34.74,34.76,34.72,34.73,3200.0,26.4397,26.4549,26.4245,26.4321,3200.0
2005-12-15 12:30:00,34.73,34.75,34.63,34.75,6400.0,26.4321,26.4473,26.356,26.4473,6400.0
2005-12-15 13:00:00,34.7,34.7,34.65,34.66,1800.0,26.4093,26.4093,26.3712,26.3788,1800.0
2005-12-15 13:30:00,34.65,34.72,34.65,34.7,10000.0,26.3712,26.4245,26.3712,26.4093,10000.0
2005-12-15 14:00:00,34.71,34.74,34.7,34.74,3200.0,26.4169,26.4397,26.4093,26.4397,3200.0
2005-12-15 14:30:00,34.73,34.73,34.65,34.67,5400.0,26.4321,26.4321,26.3712,26.3864,5400.0
2005-12-15 15:00:00,34.67,34.75,34.63,34.75,14000.0,26.3864,26.4473,26.356,26.4473,14000.0
2005-12-15 15:30:00,34.73,34.79,34.72,34.79,10400.0,26.4321,26.4778,26.4245,26.4778,10400.0
2005-12-16 09:30:00,34.75,34.9,34.75,34.8,32200.0,26.4473,26.5615,26.4473,26.4854,32200.0
2005-12-16 10:00:00,34.81,34.81,34.63,34.63,17800.0,26.493,26.493,26.356,26.356,17800.0
2005-12-16 10:30:00,34.63,34.76,34.63,34.76,11400.0,26.356,26.4549,26.356,26.4549,11400.0
2005-12-16 11:00:00,34.79,34.82,34.72,34.76,10000.0,26.4778,26.5006,26.4245,26.4549,10000.0
2005-12-16 11:30:00,34.76,34.84,34.76,34.79,13600.0,26.4549,26.5158,26.4549,26.4778,13600.0
2005-12-16 12:00:00,34.8,34.84,34.8,34.82,3800.0,26.4854,26.5158,26.4854,26.5006,3800.0
2005-12-16 12:30:00,34.81,34.82,34.77,34.8,7800.0,26.493,26.5006,26.4625,26.4854,7800.0
2005-12-16 13:00:00,34.8,34.8,34.77,34.78,5600.0,26.4854,26.4854,26.4625,26.4702,5600.0
2005-12-16 13:30:00,34.78,34.82,34.76,34.77,4000.0,26.4702,26.5006,26.4549,26.4625,4000.0
2005-12-16 14:00:00,34.76,34.77,34.75,34.76,3800.0,26.4549,26.4625,26.4473,26.4549,3800.0
2005-12-16 14:30:00,34.75,34.77,34.71,34.75,15800.0,26.4473,26.4625,26.4169,26.4473,15800.0
2005-12-16 15:00:00,34.75,34.76,34.66,34.67,17400.0,26.4473,26.4549,26.3788,26.3864,17400.0
2005-12-16 15:30:00,34.66,34.71,34.63,34.63,26200.0,26.3788,26.4169,26.356,26.356,26200.0
2005-12-19 09:30:00,34.67,34.67,34.41,34.55,19000.0,26.3864,26.3864,26.1886,26.2951,19000.0
2005-12-19 10:00:00,34.55,34.74,34.55,34.72,9600.0,26.2951,26.4397,26.2951,26.4245,9600.0
2005-12-19 10:30:00,34.68,34.68,34.61,34.64,12400.0,26.394,26.394,26.3408,26.3636,12400.0
2005-12-19 11:00:00,34.64,34.7,34.63,34.69,9600.0,26.3636,26.4093,26.356,26.4017,9600.0
2005-12-19 11:30:00,34.73,34.73,34.63,34.64,5200.0,26.4321,26.4321,26.356,26.3636,5200.0
2005-12-19 12:00:00,34.64,34.64,34.55,34.55,6200.0,26.3636,26.3636,26.2951,26.2951,6200.0
2005-12-19 12:30:00,34.56,34.56,34.52,34.53,2800.0,26.3027,26.3027,26.2723,26.2799,2800.0
2005-12-19 13:00:00,34.54,34.55,34.49,34.51,6800.0,26.2875,26.2951,26.2494,26.2647,6800.0
2005-12-19 13:30:00,34.49,34.51,34.43,34.5,10000.0,26.2494,26.2647,26.2038,26.2571,10000.0
2005-12-19 14:00:00,34.5,34.51,34.46,34.46,14600.0,26.2571,26.2647,26.2266,26.2266,14600.0
2005-12-19 14:30:00,34.45,34.45,34.38,34.38,6400.0,26.219,26.219,26.1657,26.1657,6400.0
2005-12-19 15:00:00,34.38,34.42,34.38,34.38,11400.0,26.1657,26.1962,26.1657,26.1657,11400.0
2005-12-19 15:30:00,34.38,34.45,34.38,34.38,22400.0,26.1657,26.219,26.1657,26.1657,22400.0
2005-12-20 09:30:00,34.38,34.4,34.31,34.35,13400.0,26.1657,26.1809,26.1125,26.1429,13400.0
2005-12-20 10:00:00,34.35,34.35,34.17,34.23,6000.0,26.1429,26.1429,26.0059,26.0516,6000.0
2005-12-20 10:30:00,34.25,34.35,34.25,34.35,7200.0,26.0668,26.1429,26.0668,26.1429,7200.0
2005-12-20 11:00:00,34.35,34.38,34.35,34.38,7400.0,26.1429,26.1657,26.1429,26.1657,7400.0
2005-12-20 11:30:00,34.38,34.4,34.37,34.4,4600.0,26.1657,26.1809,26.1581,26.1809,4600.0
2005-12-20 12:00:00,34.38,34.47,34.37,34.47,10400.0,26.1657,26.2342,26.1581,26.2342,10400.0
2005-12-20 12:30:00,34.52,34.58,34.42,34.42,6000.0,26.2723,26.3179,26.1962,26.1962,6000.0
2005-12-20 13:00:00,34.42,34.48,34.4,34.48,4200.0,26.1962,26.2418,26.1809,26.2418,4200.0
2005-12-20 13:30:00,34.43,34.44,34.36,34.36,2400.0,26.2038,26.2114,26.1505,26.1505,2400.0
2005-12-20 14:00:00,34.33,34.38,34.29,34.35,11400.0,26.1277,26.1657,26.0972,26.1429,11400.0
2005-12-20 14:30:00,34.32,34.37,34.29,34.31,8400.0,26.1201,26.1581,26.0972,26.1125,8400.0
2005-12-20 15:00:00,34.31,34.32,34.26,34.29,25200.0,26.1125,26.1201,26.0744,26.0972,25200.0
2005-12-20 15:30:00,34.29,34.32,34.17,34.21,14000.0,26.0972,26.1201,26.0059,26.0363,14000.0
2005-12-21 09:30:00,34.21,34.5,34.21,34.49,10000.0,26.0363,26.2571,26.0363,26.2494,10000.0
2005-12-21 10:00:00,34.5,34.57,34.43,34.57,4600.0,26.2571,26.3103,26.2038,26.3103,4600.0
2005-12-21 10:30:00,34.58,34.66,34.58,34.6,5000.0,26.3179,26.3788,26.3179,26.3332,5000.0
2005-12-21 11:00:00,34.62,34.7,34.62,34.68,4400.0,26.3484,26.4093,26.3484,26.394,4400.0
2005-12-21 11:30:00,34.63,34.72,34.63,34.72,6000.0,26.356,26.4245,26.356,26.4245,6000.0
2005-12-21 12:00:00,34.7,34.77,34.7,34.77,3400.0,26.4093,26.4625,26.4093,26.4625,3400.0
2005-12-21 12:30:00,34.75,34.85,34.73,34.73,4600.0,26.4473,26.5234,26.4321,26.4321,4600.0
2005-12-21 13:00:00,34.74,34.74,34.62,34.65,7200.0,26.4397,26.4397,26.3484,26.3712,7200.0
2005-12-21 13:30:00,34.66,34.72,34.63,34.72,2600.0,26.3788,26.4245,26.356,26.4245,2600.0
2005-12-21 14:00:00,34.71,34.79,34.71,34.79,6600.0,26.4169,26.4778,26.4169,26.4778,6600.0
2005-12-21 14:30:00,34.79,34.79,34.6,34.6,6200.0,26.4778,26.4778,26.3332,26.3332,6200.0
2005-12-21 15:00:00,34.59,34.6,34.51,34.52,11400.0,26.3256,26.3332,26.2647,26.2723,11400.0
2005-12-21 15:30:00,34.48,34.62,34.48,34.62,10200.0,26.2418,26.3484,26.2418,26.3484,10200.0
2005-12-22 09:30:00,34.65,34.75,34.49,34.49,4000.0,26.3712,26.4473,26.2494,26.2494,4000.0
2005-12-22 10:00:00,34.49,34.52,34.47,34.52,6200.0,26.2494,26.2723,26.2342,26.2723,6200.0
2005-12-22 10:30:00,34.5,34.67,34.48,34.67,4200.0,26.2571,26.3864,26.2418,26.3864,4200.0
2005-12-22 11:00:00,34.67,34.77,34.67,34.77,8000.0,26.3864,26.4625,26.3864,26.4625,8000.0
2005-12-22 11:30:00,34.82,34.87,34.81,34.87,3800.0,26.5006,26.5387,26.493,26.5387,3800.0
2005-12-22 12:00:00,34.84,34.84,34.78,34.79,2400.0,26.5158,26.5158,26.4702,26.4778,2400.0
2005-12-22 12:30:00,34.74,34.74,34.67,34.68,1800.0,26.4397,26.4397,26.3864,26.394,1800.0
2005-12-22 13:00:00,34.68,34.68,34.68,34.68,0.0,26.394,26.394,26.394,26.394,0.0
2005-12-22 13:30:00,34.7,34.71,34.66,34.69,3000.0,26.4093,26.4169,26.3788,26.4017,3000.0
2005-12-22 14:00:00,34.69,34.77,34.69,34.77,2600.0,26.4017,26.4625,26.4017,26.4625,2600.0
2005-12-22 14:30:00,34.78,34.8,34.76,34.77,2400.0,26.4702,26.4854,26.4549,26.4625,2400.0
2005-12-22 15:00:00,34.77,34.81,34.75,34.81,2400.0,26.4625,26.493,26.4473,26.493,2400.0
2005-12-22 15:30:00,34.78,34.88,34.74,34.88,10800.0,26.4702,26.5463,26.4397,26.5463,10800.0
2005-12-23 09:30:00,34.88,35.05,34.87,34.96,9600.0,26.5463,26.6756,26.5387,26.6071,9600.0
2005-12-23 10:00:00,34.99,35.0,34.93,34.95,6000.0,26.63,26.6376,26.5843,26.5995,6000.0
2005-12-23 10:30:00,34.95,34.99,34.9,34.99,6000.0,26.5995,26.63,26.5615,26.63,6000.0
2005-12-23 11:00:00,34.99,35.05,34.96,34.99,34000.0,26.63,26.6756,26.6071,26.63,34000.0
2005-12-23 11:30:00,34.99,35.05,34.99,35.05,1800.0,26.63,26.6756,26.63,26.6756,1800.0
2005-12-23 12:00:00,35.05,35.05,34.97,34.97,1600.0,26.6756,26.6756,26.6148,26.6148,1600.0
2005-12-23 12:30:00,34.97,35.01,34.97,35.0,1800.0,26.6148,26.6452,26.6148,26.6376,1800.0
2005-12-23 13:00:00,35.0,35.04,34.93,34.93,4400.0,26.6376,26.668,26.5843,26.5843,4400.0
2005-12-23 13:30:00,34.93,34.98,34.93,34.97,1400.0,26.5843,26.6224,26.5843,26.6148,1400.0
2005-12-23 14:00:00,34.98,34.98,34.91,34.93,3800.0,26.6224,26.6224,26.5691,26.5843,3800.0
2005-12-23 14:30:00,34.93,34.93,34.89,34.89,1200.0,26.5843,26.5843,26.5539,26.5539,1200.0
2005-12-23 15:00:00,34.9,34.93,34.84,34.88,4200.0,26.5615,26.5843,26.5158,26.5463,4200.0
2005-12-23 15:30:00,34.87,35.0,34.81,35.0,10000.0,26.5387,26.6376,26.493,26.6376,10000.0
2005-12-27 09:30:00,34.98,35.07,34.97,34.97,8800.0,26.6224,26.6909,26.6148,26.6148,8800.0
2005-12-27 10:00:00,34.92,34.92,34.75,34.75,1800.0,26.5767,26.5767,26.4473,26.4473,1800.0
2005-12-27 10:30:00,34.76,34.9,34.75,34.88,5200.0,26.4549,26.5615,26.4473,26.5463,5200.0
2005-12-27 11:00:00,34.88,34.93,34.83,34.84,2400.0,26.5463,26.5843,26.5082,26.5158,2400.0
2005-12-27 11:30:00,34.8,34.8,34.65,34.65,5600.0,26.4854,26.4854,26.3712,26.3712,5600.0
2005-12-27 12:00:00,34.64,34.64,34.51,34.51,4800.0,26.3636,26.3636,26.2647,26.2647,4800.0
2005-12-27 12:30:00,34.52,34.52,34.5,34.52,5200.0,26.2723,26.2723,26.2571,26.2723,5200.0
2005-12-27 13:00:00,34.5,34.56,34.47,34.56,13200.0,26.2571,26.3027,26.2342,26.3027,13200.0
2005-12-27 13:30:00,34.54,34.55,34.5,34.52,10400.0,26.2875,26.2951,26.2571,26.2723,10400.0
2005-12-27 14:00:00,34.52,34.56,34.51,34.56,4200.0,26.2723,26.3027,26.2647,26.3027,4200.0
2005-12-27 14:30:00,34.56,34.56,34.38,34.4,8200.0,26.3027,26.3027,26.1657,26.1809,8200.0
2005-12-27 15:00:00,34.38,34.38,34.24,34.35,18200.0,26.1657,26.1657,26.0592,26.1429,18200.0
2005-12-27 15:30:00,34.35,34.38,34.24,34.24,13800.0,26.1429,26.1657,26.0592,26.0592,13800.0
2005-12-28 09:30:00,34.29,34.38,34.29,34.31,2600.0,26.0972,26.1657,26.0972,26.1125,2600.0
2005-12-28 10:00:00,34.27,34.38,34.27,34.33,7800.0,26.082,26.1657,26.082,26.1277,7800.0
2005-12-28 10:30:00,34.32,34.4,34.32,34.4,4800.0,26.1201,26.1809,26.1201,26.1809,4800.0
2005-12-28 11:00:00,34.41,34.58,34.41,34.57,7200.0,26.1886,26.3179,26.1886,26.3103,7200.0
2005-12-28 11:30:00,34.58,34.66,34.58,34.65,5000.0,26.3179,26.3788,26.3179,26.3712,5000.0
2005-12-28 12:00:00,34.65,34.67,34.6,34.67,4000.0,26.3712,26.3864,26.3332,26.3864,4000.0
2005-12-28 12:30:00,34.67,34.74,34.67,34.7,3800.0,26.3864,26.4397,26.3864,26.4093,3800.0
2005-12-28 13:00:00,34.68,34.74,34.68,34.73,4600.0,26.394,26.4397,26.394,26.4321,4600.0
2005-12-28 13:30:00,34.73,34.82,34.72,34.81,9600.0,26.4321,26.5006,26.4245,26.493,9600.0
2005-12-28 14:00:00,34.81,34.93,34.77,34.93,10600.0,26.493,26.5843,26.4625,26.5843,10600.0
2005-12-28 14:30:00,34.92,34.98,34.9,34.96,10000.0,26.5767,26.6224,26.5615,26.6071,10000.0
2005-12-28 15:00:00,34.94,34.95,34.87,34.94,9800.0,26.5919,26.5995,26.5387,26.5919,9800.0
2005-12-28 15:30:00,34.93,34.95,34.76,34.81,25200.0,26.5843,26.5995,26.4549,26.493,25200.0
2005-12-29 09:30:00,34.9,35.02,34.85,34.97,7400.0,26.5615,26.6528,26.5234,26.6148,7400.0
2005-12-29 10:00:00,35.02,35.02,34.95,34.99,5000.0,26.6528,26.6528,26.5995,26.63,5000.0
2005-12-29 10:30:00,34.98,35.03,34.98,35.0,12800.0,26.6224,26.6604,26.6224,26.6376,12800.0
2005-12-29 11:00:00,35.02,35.04,35.0,35.01,9200.0,26.6528,26.668,26.6376,26.6452,9200.0
2005-12-29 11:30:00,35.01,35.04,35.0,35.03,13800.0,26.6452,26.668,26.6376,26.6604,13800.0
2005-12-29 12:00:00,35.03,35.06,35.03,35.05,6600.0,26.6604,26.6833,26.6604,26.6756,6600.0
2005-12-29 12:30:00,35.04,35.07,35.04,35.07,6800.0,26.668,26.6909,26.668,26.6909,6800.0
2005-12-29 13:00:00,35.07,35.07,35.0,35.05,8800.0,26.6909,26.6909,26.6376,26.6756,8800.0
2005-12-29 13:30:00,35.05,35.05,35.02,35.02,3200.0,26.6756,26.6756,26.6528,26.6528,3200.0
2005-12-29 14:00:00,35.02,35.02,35.01,35.01,11400.0,26.6528,26.6528,26.6452,26.6452,11400.0
2005-12-29 14:30:00,35.0,35.03,35.0,35.03,8800.0,26.6376,26.6604,26.6376,26.6604,8800.0
2005-12-29 15:00:00,35.02,35.02,34.91,34.93,25400.0,26.6528,26.6528,26.5691,26.5843,25400.0
2005-12-29 15:30:00,34.96,35.09,34.94,35.0,58600.0,26.6071,26.7061,26.5919,26.6376,58600.0
2005-12-30 09:30:00,34.88,34.88,34.42,34.5,15400.0,26.5463,26.5463,26.1962,26.2571,15400.0
2005-12-30 10:00:00,34.54,34.7,34.45,34.7,10200.0,26.2875,26.4093,26.219,26.4093,10200.0
2005-12-30 10:30:00,34.65,34.65,34.6,34.62,6400.0,26.3712,26.3712,26.3332,26.3484,6400.0
2005-12-30 11:00:00,34.58,34.6,34.54,34.58,13200.0,26.3179,26.3332,26.2875,26.3179,13200.0
2005-12-30 11:30:00,34.56,34.6,34.55,34.55,7800.0,26.3027,26.3332,26.2951,26.2951,7800.0
2005-12-30 12:00:00,34.54,34.59,34.54,34.56,9000.0,26.2875,26.3256,26.2875,26.3027,9000.0
2005-12-30 12:30:00,34.57,34.59,34.55,34.59,6600.0,26.3103,26.3256,26.2951,26.3256,6600.0
2005-12-30 13:00:00,34.59,34.62,34.58,34.62,8800.0,26.3256,26.3484,26.3179,26.3484,8800.0
2005-12-30 13:30:00,34.61,34.72,34.6,34.68,16800.0,26.3408,26.4245,26.3332,26.394,16800.0
2005-12-30 14:00:00,34.67,34.78,34.67,34.7,9600.0,26.3864,26.4702,26.3864,26.4093,9600.0
2005-12-30 14:30:00,34.69,34.7,34.55,34.58,10400.0,26.4017,26.4093,26.2951,26.3179,10400.0
2005-12-30 15:00:00,34.56,34.6,34.53,34.58,12800.0,26.3027,26.3332,26.2799,26.3179,12800.0
2005-12-30 15:30:00,34.57,34.63,34.57,34.58,30000.0,26.3103,26.356,26.3103,26.3179,30000.0
2006-01-03 09:30:00,34.58,34.83,34.58,34.73,9200.0,26.3179,26.5082,26.3179,26.4321,9200.0
2006-01-03 10:00:00,34.73,34.77,34.59,34.59,9200.0,26.4321,26.4625,26.3256,26.3256,9200.0
2006-01-03 10:30:00,34.58,34.59,34.43,34.44,13400.0,26.3179,26.3256,26.2038,26.2114,13400.0
2006-01-03 11:00:00,34.44,34.55,34.44,34.52,4000.0,26.2114,26.2951,26.2114,26.2723,4000.0
2006-01-03 11:30:00,34.55,34.65,34.51,34.6,6600.0,26.2951,26.3712,26.2647,26.3332,6600.0
2006-01-03 12:00:00,34.61,34.68,34.61,34.68,7000.0,26.3408,26.394,26.3408,26.394,7000.0
2006-01-03 12:30:00,34.65,34.7,34.65,34.7,8800.0,26.3712,26.4093,26.3712,26.4093,8800.0
2006-01-03 13:00:00,34.7,34.71,34.66,34.69,9200.0,26.4093,26.4169,26.3788,26.4017,9200.0
2006-01-03 13:30:00,34.69,34.74,34.65,34.74,13800.0,26.4017,26.4397,26.3712,26.4397,13800.0
2006-01-03 14:00:00,34.74,34.93,34.74,34.91,15800.0,26.4397,26.5843,26.4397,26.5691,15800.0
2006-01-03 14:30:00,34.94,35.0,34.94,34.98,9400.0,26.5919,26.6376,26.5919,26.6224,9400.0
2006-01-03 15:00:00,34.98,35.14,34.98,35.07,21800.0,26.6224,26.7441,26.6224,26.6909,21800.0
2006-01-03 15:30:00,35.09,35.18,35.01,35.16,19400.0,26.7061,26.7746,26.6452,26.7594,19400.0
2006-01-04 09:30:00,35.02,35.07,34.9,34.9,9600.0,26.6528,26.6909,26.5615,26.5615,9600.0
2006-01-04 10:00:00,34.89,34.98,34.88,34.92,12600.0,26.5539,26.6224,26.5463,26.5767,12600.0
2006-01-04 10:30:00,34.92,35.17,34.92,35.15,11600.0,26.5767,26.767,26.5767,26.7518,11600.0
2006-01-04 11:00:00,35.16,35.18,35.09,35.1,5400.0,26.7594,26.7746,26.7061,26.7137,5400.0
2006-01-04 11:30:00,35.15,35.22,35.13,35.22,6200.0,26.7518,26.805,26.7365,26.805,6200.0
2006-01-04 12:00:00,35.23,35.24,35.21,35.24,9000.0,26.8126,26.8202,26.7974,26.8202,9000.0
2006-01-04 12:30:00,35.24,35.24,35.18,35.24,6800.0,26.8202,26.8202,26.7746,26.8202,6800.0
2006-01-04 13:00:00,35.2,35.24,35.12,35.13,16400.0,26.7898,26.8202,26.7289,26.7365,16400.0
2006-01-04 13:30:00,35.18,35.18,35.16,35.17,3800.0,26.7746,26.7746,26.7594,26.767,3800.0
2006-01-04 14:00:00,35.13,35.2,35.13,35.16,5600.0,26.7365,26.7898,26.7365,26.7594,5600.0
2006-01-04 14:30:00,35.17,35.23,35.15,35.16,8400.0,26.767,26.8126,26.7518,26.7594,8400.0
2006-01-04 15:00:00,35.15,35.22,35.1,35.2,10600.0,26.7518,26.805,26.7137,26.7898,10600.0
2006-01-04 15:30:00,35.21,35.25,35.16,35.2,25800.0,26.7974,26.8279,26.7594,26.7898,25800.0
2006-01-05 09:30:00,35.25,35.25,35.09,35.1,4000.0,26.8279,26.8279,26.7061,26.7137,4000.0
2006-01-05 10:00:00,35.1,35.21,35.07,35.13,7800.0,26.7137,26.7974,26.6909,26.7365,7800.0
2006-01-05 10:30:00,35.13,35.17,35.09,35.1,4000.0,26.7365,26.767,26.7061,26.7137,4000.0
2006-01-05 11:00:00,35.1,35.13,35.08,35.08,8200.0,26.7137,26.7365,26.6985,26.6985,8200.0
2006-01-05 11:30:00,35.07,35.09,35.06,35.06,13400.0,26.6909,26.7061,26.6833,26.6833,13400.0
2006-01-05 12:00:00,35.07,35.11,35.05,35.09,17800.0,26.6909,26.7213,26.6756,26.7061,17800.0
2006-01-05 12:30:00,35.09,35.09,35.07,35.07,3400.0,26.7061,26.7061,26.6909,26.6909,3400.0
2006-01-05 13:00:00,35.07,35.07,35.06,35.06,4200.0,26.6909,26.6909,26.6833,26.6833,4200.0
2006-01-05 13:30:00,35.06,35.07,35.04,35.04,6000.0,26.6833,26.6909,26.668,26.668,6000.0
2006-01-05 14:00:00,35.03,35.03,34.91,34.91,7200.0,26.6604,26.6604,26.5691,26.5691,7200.0
2006-01-05 14:30:00,34.91,34.96,34.88,34.9,3400.0,26.5691,26.6071,26.5463,26.5615,3400.0
2006-01-05 15:00:00,34.91,34.91,34.77,34.83,11000.0,26.5691,26.5691,26.4625,26.5082,11000.0
2006-01-05 15:30:00,34.82,34.91,34.82,34.91,14200.0,26.5006,26.5691,26.5006,26.5691,14200.0
2006-01-06 09:30:00,35.07,35.23,35.07,35.23,18600.0,26.6909,26.8126,26.6909,26.8126,18600.0
2006-01-06 10:00:00,35.2,35.24,35.14,35.18,7000.0,26.7898,26.8202,26.7441,26.7746,7000.0
2006-01-06 10:30:00,35.22,35.29,35.22,35.26,14400.0,26.805,26.8583,26.805,26.8355,14400.0
2006-01-06 11:00:00,35.27,35.28,35.2,35.23,7000.0,26.8431,26.8507,26.7898,26.8126,7000.0
2006-01-06 11:30:00,35.2,35.21,35.17,35.21,3000.0,26.7898,26.7974,26.767,26.7974,3000.0
2006-01-06 12:00:00,35.21,35.27,35.21,35.27,2200.0,26.7974,26.8431,26.7974,26.8431,2200.0
2006-01-06 12:30:00,35.27,35.29,35.19,35.28,7000.0,26.8431,26.8583,26.7822,26.8507,7000.0
2006-01-06 13:00:00,35.3,35.35,35.25,35.35,8600.0,26.8659,26.904,26.8279,26.904,8600.0
2006-01-06 13:30:00,35.35,35.39,35.31,35.32,18800.0,26.904,26.9344,26.8735,26.8811,18800.0
2006-01-06 14:00:00,35.35,35.42,35.35,35.37,4200.0,26.904,26.9572,26.904,26.9192,4200.0
2006-01-06 14:30:00,35.38,35.42,35.32,35.42,21800.0,26.9268,26.9572,26.8811,26.9572,21800.0
2006-01-06 15:00:00,35.42,35.46,35.4,35.41,5600.0,26.9572,26.9877,26.942,26.9496,5600.0
2006-01-06 15:30:00,35.44,35.44,35.35,35.38,14200.0,26.9725,26.9725,26.904,26.9268,14200.0
2006-01-09 09:30:00,35.43,35.7,35.43,35.6,15000.0,26.9649,27.1703,26.9649,27.0942,15000.0
2006-01-09 10:00:00,35.6,35.63,35.53,35.55,3000.0,27.0942,27.1171,27.041,27.0562,3000.0
2006-01-09 10:30:00,35.57,35.57,35.47,35.52,7400.0,27.0714,27.0714,26.9953,27.0334,7400.0
2006-01-09 11:00:00,35.55,35.74,35.49,35.74,21200.0,27.0562,27.2008,27.0105,27.2008,21200.0
2006-01-09 11:30:00,35.74,35.93,35.73,35.93,16000.0,27.2008,27.3454,27.1932,27.3454,16000.0
2006-01-09 12:00:00,35.95,35.97,35.8,35.82,20400.0,27.3606,27.3758,27.2465,27.2617,20400.0
2006-01-09 12:30:00,35.85,35.88,35.82,35.83,12200.0,27.2845,27.3073,27.2617,27.2693,12200.0
2006-01-09 13:00:00,35.81,35.9,35.81,35.85,12000.0,27.2541,27.3226,27.2541,27.2845,12000.0
2006-01-09 13:30:00,35.83,35.97,35.82,35.96,17200.0,27.2693,27.3758,27.2617,27.3682,17200.0
2006-01-09 14:00:00,35.96,35.99,35.92,35.96,10400.0,27.3682,27.3911,27.3378,27.3682,10400.0
2006-01-09 14:30:00,35.96,36.06,35.92,36.05,17800.0,27.3682,27.4443,27.3378,27.4367,17800.0
2006-01-09 15:00:00,36.05,36.05,35.92,35.92,19800.0,27.4367,27.4367,27.3378,27.3378,19800.0
2006-01-09 15:30:00,35.9,36.08,35.89,35.9,45200.0,27.3226,27.4596,27.3149,27.3226,45200.0
2006-01-10 09:30:00,35.79,35.84,35.65,35.69,89200.0,27.2388,27.2769,27.1323,27.1627,89200.0
2006-01-10 10:00:00,35.66,35.74,35.66,35.74,7400.0,27.1399,27.2008,27.1399,27.2008,7400.0
2006-01-10 10:30:00,35.75,35.76,35.67,35.72,7200.0,27.2084,27.216,27.1475,27.1856,7200.0
2006-01-10 11:00:00,35.7,35.7,35.54,35.59,13400.0,27.1703,27.1703,27.0486,27.0866,13400.0
2006-01-10 11:30:00,35.6,35.6,35.59,35.59,8400.0,27.0942,27.0942,27.0866,27.0866,8400.0
2006-01-10 12:00:00,35.59,35.6,35.34,35.36,57000.0,27.0866,27.0942,26.8964,26.9116,57000.0
2006-01-10 12:30:00,35.36,35.4,35.29,35.4,9200.0,26.9116,26.942,26.8583,26.942,9200.0
2006-01-10 13:00:00,35.37,35.44,35.37,35.43,13600.0,26.9192,26.9725,26.9192,26.9649,13600.0
2006-01-10 13:30:00,35.43,35.44,35.41,35.44,2600.0,26.9649,26.9725,26.9496,26.9725,2600.0
2006-01-10 14:00:00,35.44,35.47,35.44,35.46,13400.0,26.9725,26.9953,26.9725,26.9877,13400.0
2006-01-10 14:30:00,35.46,35.46,35.4,35.46,7600.0,26.9877,26.9877,26.942,26.9877,7600.0
2006-01-10 15:00:00,35.48,35.48,35.29,35.3,16800.0,27.0029,27.0029,26.8583,26.8659,16800.0
2006-01-10 15:30:00,35.31,35.32,35.23,35.28,16400.0,26.8735,26.8811,26.8126,26.8507,16400.0
2006-01-11 09:30:00,35.27,35.34,35.1,35.1,10800.0,26.8431,26.8964,26.7137,26.7137,10800.0
2006-01-11 10:00:00,35.16,35.17,35.11,35.16,5600.0,26.7594,26.767,26.7213,26.7594,5600.0
2006-01-11 10:30:00,35.11,35.13,35.06,35.08,7000.0,26.7213,26.7365,26.6833,26.6985,7000.0
2006-01-11 11:00:00,35.09,35.19,35.09,35.17,11000.0,26.7061,26.7822,26.7061,26.767,11000.0
2006-01-11 11:30:00,35.17,35.18,35.05,35.06,7600.0,26.767,26.7746,26.6756,26.6833,7600.0
2006-01-11 12:00:00,35.05,35.05,34.95,34.95,9200.0,26.6756,26.6756,26.5995,26.5995,9200.0
2006-01-11 12:30:00,34.94,35.0,34.91,35.0,12000.0,26.5919,26.6376,26.5691,26.6376,12000.0
2006-01-11 13:00:00,35.0,35.0,34.88,34.93,14800.0,26.6376,26.6376,26.5463,26.5843,14800.0
2006-01-11 13:30:00,34.88,34.97,34.88,34.97,19000.0,26.5463,26.6148,26.5463,26.6148,19000.0
2006-01-11 14:00:00,34.98,35.02,34.98,34.99,10000.0,26.6224,26.6528,26.6224,26.63,10000.0
2006-01-11 14:30:00,34.99,34.99,34.85,34.9,22800.0,26.63,26.63,26.5234,26.5615,22800.0
2006-01-11 15:00:00,34.9,34.94,34.85,34.87,16000.0,26.5615,26.5919,26.5234,26.5387,16000.0
2006-01-11 15:30:00,34.88,34.92,34.85,34.87,15800.0,26.5463,26.5767,26.5234,26.5387,15800.0
2006-01-12 09:30:00,34.9,34.94,34.88,34.94,10200.0,26.5615,26.5919,26.5463,26.5919,10200.0
2006-01-12 10:00:00,34.91,34.92,34.63,34.67,13600.0,26.5691,26.5767,26.356,26.3864,13600.0
2006-01-12 10:30:00,34.68,34.8,34.66,34.8,10600.0,26.394,26.4854,26.3788,26.4854,10600.0
2006-01-12 11:00:00,34.79,34.83,34.76,34.77,10600.0,26.4778,26.5082,26.4549,26.4625,10600.0
2006-01-12 11:30:00,34.77,34.78,34.68,34.73,6200.0,26.4625,26.4702,26.394,26.4321,6200.0
2006-01-12 12:00:00,34.75,34.78,34.74,34.74,10400.0,26.4473,26.4702,26.4397,26.4397,10400.0
2006-01-12 12:30:00,34.75,34.78,34.71,34.71,3400.0,26.4473,26.4702,26.4169,26.4169,3400.0
2006-01-12 13:00:00,34.71,34.78,34.71,34.74,5400.0,26.4169,26.4702,26.4169,26.4397,5400.0
2006-01-12 13:30:00,34.77,34.78,34.6,34.6,5600.0,26.4625,26.4702,26.3332,26.3332,5600.0
2006-01-12 14:00:00,34.6,34.68,34.59,34.66,14600.0,26.3332,26.394,26.3256,26.3788,14600.0
2006-01-12 14:30:00,34.64,34.67,34.62,34.62,15600.0,26.3636,26.3864,26.3484,26.3484,15600.0
2006-01-12 15:00:00,34.65,34.69,34.63,34.63,7200.0,26.3712,26.4017,26.356,26.356,7200.0
2006-01-12 15:30:00,34.65,34.72,34.63,34.63,15800.0,26.3712,26.4245,26.356,26.356,15800.0
2006-01-13 09:30:00,34.5,34.71,34.5,34.63,10800.0,26.2571,26.4169,26.2571,26.356,10800.0
2006-01-13 10:00:00,34.7,34.73,34.69,34.71,2200.0,26.4093,26.4321,26.4017,26.4169,2200.0
2006-01-13 10:30:00,34.73,34.85,34.73,34.85,5000.0,26.4321,26.5234,26.4321,26.5234,5000.0
2006-01-13 11:00:00,34.85,34.85,34.8,34.8,7400.0,26.5234,26.5234,26.4854,26.4854,7400.0
2006-01-13 11:30:00,34.8,34.83,34.77,34.79,5200.0,26.4854,26.5082,26.4625,26.4778,5200.0
2006-01-13 12:00:00,34.8,34.83,34.79,34.79,2000.0,26.4854,26.5082,26.4778,26.4778,2000.0
2006-01-13 12:30:00,34.76,34.77,34.64,34.65,3400.0,26.4549,26.4625,26.3636,26.3712,3400.0
2006-01-13 13:00:00,34.65,34.68,34.63,34.64,9200.0,26.3712,26.394,26.356,26.3636,9200.0
2006-01-13 13:30:00,34.64,34.67,34.59,34.65,8600.0,26.3636,26.3864,26.3256,26.3712,8600.0
2006-01-13 14:00:00,34.66,34.66,34.54,34.54,8000.0,26.3788,26.3788,26.2875,26.2875,8000.0
2006-01-13 14:30:00,34.56,34.63,34.52,34.58,9800.0,26.3027,26.356,26.2723,26.3179,9800.0
2006-01-13 15:00:00,34.59,34.59,34.52,34.57,6000.0,26.3256,26.3256,26.2723,26.3103,6000.0
2006-01-13 15:30:00,34.57,34.57,34.51,34.54,19000.0,26.3103,26.3103,26.2647,26.2875,19000.0
2006-01-17 09:30:00,34.41,34.58,34.41,34.54,11000.0,26.1886,26.3179,26.1886,26.2875,11000.0
2006-01-17 10:00:00,34.49,34.52,34.37,34.44,2200.0,26.2494,26.2723,26.1581,26.2114,2200.0
2006-01-17 10:30:00,34.34,34.37,34.32,34.34,2400.0,26.1353,26.1581,26.1201,26.1353,2400.0
2006-01-17 11:00:00,34.35,34.4,34.31,34.31,7600.0,26.1429,26.1809,26.1125,26.1125,7600.0
2006-01-17 11:30:00,34.29,34.29,34.24,34.24,5400.0,26.0972,26.0972,26.0592,26.0592,5400.0
2006-01-17 12:00:00,34.22,34.23,34.1,34.11,6400.0,26.044,26.0516,25.9526,25.9602,6400.0
2006-01-17 12:30:00,34.1,34.36,34.08,34.32,14200.0,25.9526,26.1505,25.9374,26.1201,14200.0
2006-01-17 13:00:00,34.27,34.28,34.26,34.28,1600.0,26.082,26.0896,26.0744,26.0896,1600.0
2006-01-17 13:30:00,34.27,34.29,34.27,34.29,3800.0,26.082,26.0972,26.082,26.0972,3800.0
2006-01-17 14:00:00,34.27,34.33,34.27,34.3,3800.0,26.082,26.1277,26.082,26.1048,3800.0
2006-01-17 14:30:00,34.3,34.31,34.25,34.26,6800.0,26.1048,26.1125,26.0668,26.0744,6800.0
2006-01-17 15:00:00,34.27,34.3,34.27,34.3,18000.0,26.082,26.1048,26.082,26.1048,18000.0
2006-01-17 15:30:00,34.3,34.39,34.29,34.34,18800.0,26.1048,26.1733,26.0972,26.1353,18800.0
2006-01-18 09:30:00,34.34,34.34,34.2,34.25,5400.0,26.1353,26.1353,26.0287,26.0668,5400.0
2006-01-18 10:00:00,34.23,34.3,34.18,34.3,5400.0,26.0516,26.1048,26.0135,26.1048,5400.0
2006-01-18 10:30:00,34.27,34.27,34.22,34.26,8800.0,26.082,26.082,26.044,26.0744,8800.0
2006-01-18 11:00:00,34.21,34.24,34.19,34.24,7000.0,26.0363,26.0592,26.0211,26.0592,7000.0
2006-01-18 11:30:00,34.23,34.23,34.18,34.23,11200.0,26.0516,26.0516,26.0135,26.0516,11200.0
2006-01-18 12:00:00,34.21,34.22,34.19,34.2,4800.0,26.0363,26.044,26.0211,26.0287,4800.0
2006-01-18 12:30:00,34.2,34.23,34.19,34.19,6200.0,26.0287,26.0516,26.0211,26.0211,6200.0
2006-01-18 13:00:00,34.19,34.21,34.16,34.16,9600.0,26.0211,26.0363,25.9983,25.9983,9600.0
2006-01-18 13:30:00,34.16,34.16,34.1,34.12,2400.0,25.9983,25.9983,25.9526,25.9678,2400.0
2006-01-18 14:00:00,34.11,34.18,34.08,34.13,10200.0,25.9602,26.0135,25.9374,25.9755,10200.0
2006-01-18 14:30:00,34.13,34.14,34.01,34.02,6600.0,25.9755,25.9831,25.8841,25.8917,6600.0
2006-01-18 15:00:00,34.02,34.07,33.96,33.99,23000.0,25.8917,25.9298,25.8461,25.8689,23000.0
2006-01-18 15:30:00,33.99,34.06,33.99,34.05,35400.0,25.8689,25.9222,25.8689,25.9146,35400.0
2006-01-19 09:30:00,34.18,34.34,34.18,34.27,7000.0,26.0135,26.1353,26.0135,26.082,7000.0
2006-01-19 10:00:00,34.28,34.35,34.23,34.23,6600.0,26.0896,26.1429,26.0516,26.0516,6600.0
2006-01-19 10:30:00,34.23,34.26,34.17,34.17,2400.0,26.0516,26.0744,26.0059,26.0059,2400.0
2006-01-19 11:00:00,34.19,34.32,34.17,34.32,5800.0,26.0211,26.1201,26.0059,26.1201,5800.0
2006-01-19 11:30:00,34.34,34.38,34.33,34.38,7600.0,26.1353,26.1657,26.1277,26.1657,7600.0
2006-01-19 12:00:00,34.38,34.41,34.38,34.41,2000.0,26.1657,26.1886,26.1657,26.1886,2000.0
2006-01-19 12:30:00,34.39,34.48,34.39,34.47,6400.0,26.1733,26.2418,26.1733,26.2342,6400.0
2006-01-19 13:00:00,34.47,34.49,34.46,34.49,1600.0,26.2342,26.2494,26.2266,26.2494,1600.0
2006-01-19 13:30:00,34.5,34.54,34.49,34.54,3200.0,26.2571,26.2875,26.2494,26.2875,3200.0
2006-01-19 14:00:00,34.58,34.65,34.58,34.59,4000.0,26.3179,26.3712,26.3179,26.3256,4000.0
2006-01-19 14:30:00,34.6,34.63,34.5,34.57,7800.0,26.3332,26.356,26.2571,26.3103,7800.0
2006-01-19 15:00:00,34.6,34.65,34.57,34.65,6800.0,26.3332,26.3712,26.3103,26.3712,6800.0
2006-01-19 15:30:00,34.65,34.73,34.6,34.73,13000.0,26.3712,26.4321,26.3332,26.4321,13000.0
2006-01-20 09:30:00,34.68,34.68,34.38,34.38,2600.0,26.394,26.394,26.1657,26.1657,2600.0
2006-01-20 10:00:00,34.35,34.38,34.3,34.3,2800.0,26.1429,26.1657,26.1048,26.1048,2800.0
2006-01-20 10:30:00,34.3,34.3,34.16,34.17,10000.0,26.1048,26.1048,25.9983,26.0059,10000.0
2006-01-20 11:00:00,34.14,34.17,34.1,34.13,7400.0,25.9831,26.0059,25.9526,25.9755,7400.0
2006-01-20 11:30:00,34.15,34.19,34.08,34.08,4000.0,25.9907,26.0211,25.9374,25.9374,4000.0
2006-01-20 12:00:00,34.06,34.11,34.04,34.11,6800.0,25.9222,25.9602,25.907,25.9602,6800.0
2006-01-20 12:30:00,34.11,34.12,34.09,34.1,3600.0,25.9602,25.9678,25.945,25.9526,3600.0
2006-01-20 13:00:00,34.1,34.12,34.08,34.1,4400.0,25.9526,25.9678,25.9374,25.9526,4400.0
2006-01-20 13:30:00,34.09,34.09,34.02,34.04,10200.0,25.945,25.945,25.8917,25.907,10200.0
2006-01-20 14:00:00,34.02,34.1,34.02,34.1,10000.0,25.8917,25.9526,25.8917,25.9526,10000.0
2006-01-20 14:30:00,34.13,34.17,34.05,34.05,8000.0,25.9755,26.0059,25.9146,25.9146,8000.0
2006-01-20 15:00:00,34.07,34.13,34.04,34.07,6200.0,25.9298,25.9755,25.907,25.9298,6200.0
2006-01-20 15:30:00,34.05,34.05,34.0,34.0,13800.0,25.9146,25.9146,25.8765,25.8765,13800.0
2006-01-23 09:30:00,34.02,34.05,33.95,33.95,10200.0,25.8917,25.9146,25.8385,25.8385,10200.0
2006-01-23 10:00:00,33.93,33.99,33.93,33.96,19400.0,25.8232,25.8689,25.8232,25.8461,19400.0
2006-01-23 10:30:00,33.91,33.96,33.91,33.96,12600.0,25.808,25.8461,25.808,25.8461,12600.0
2006-01-23 11:00:00,33.97,34.04,33.96,34.0,9200.0,25.8537,25.907,25.8461,25.8765,9200.0
2006-01-23 11:30:00,34.01,34.1,34.0,34.08,11200.0,25.8841,25.9526,25.8765,25.9374,11200.0
2006-01-23 12:00:00,34.1,34.1,33.99,33.99,2600.0,25.9526,25.9526,25.8689,25.8689,2600.0
2006-01-23 12:30:00,33.95,33.96,33.92,33.95,9200.0,25.8385,25.8461,25.8156,25.8385,9200.0
2006-01-23 13:00:00,33.96,33.99,33.94,33.96,4200.0,25.8461,25.8689,25.8309,25.8461,4200.0
2006-01-23 13:30:00,33.96,34.04,33.95,34.03,11600.0,25.8461,25.907,25.8385,25.8994,11600.0
2006-01-23 14:00:00,34.04,34.05,33.98,34.01,15600.0,25.907,25.9146,25.8613,25.8841,15600.0
2006-01-23 14:30:00,34.01,34.06,33.98,34.05,26200.0,25.8841,25.9222,25.8613,25.9146,26200.0
2006-01-23 15:00:00,34.05,34.07,33.91,33.91,19600.0,25.9146,25.9298,25.808,25.808,19600.0
2006-01-23 15:30:00,33.91,33.92,33.8,33.84,26800.0,25.808,25.8156,25.7243,25.7547,26800.0
2006-01-24 09:30:00,33.82,34.1,33.82,34.1,4000.0,25.7395,25.9526,25.7395,25.9526,4000.0
2006-01-24 10:00:00,34.1,34.2,34.1,34.2,3000.0,25.9526,26.0287,25.9526,26.0287,3000.0
2006-01-24 10:30:00,34.2,34.2,34.09,34.11,7600.0,26.0287,26.0287,25.945,25.9602,7600.0
2006-01-24 11:00:00,34.11,34.12,34.02,34.02,4000.0,25.9602,25.9678,25.8917,25.8917,4000.0
2006-01-24 11:30:00,34.02,34.02,33.99,33.99,800.0,25.8917,25.8917,25.8689,25.8689,800.0
2006-01-24 12:00:00,33.98,33.99,33.94,33.94,5800.0,25.8613,25.8689,25.8309,25.8309,5800.0
2006-01-24 12:30:00,33.93,33.93,33.92,33.92,1800.0,25.8232,25.8232,25.8156,25.8156,1800.0
2006-01-24 13:00:00,33.92,33.94,33.92,33.94,2000.0,25.8156,25.8309,25.8156,25.8309,2000.0
2006-01-24 13:30:00,33.96,33.99,33.95,33.98,4600.0,25.8461,25.8689,25.8385,25.8613,4600.0
2006-01-24 14:00:00,33.98,33.99,33.94,33.95,17400.0,25.8613,25.8689,25.8309,25.8385,17400.0
2006-01-24 14:30:00,33.95,33.98,33.95,33.96,6600.0,25.8385,25.8613,25.8385,25.8461,6600.0
2006-01-24 15:00:00,33.96,34.0,33.9,33.96,14400.0,25.8461,25.8765,25.8004,25.8461,14400.0
2006-01-24 15:30:00,33.97,34.02,33.97,33.99,27000.0,25.8537,25.8917,25.8537,25.8689,27000.0
2006-01-25 09:30:00,33.98,34.15,33.95,34.15,3800.0,25.8613,25.9907,25.8385,25.9907,3800.0
2006-01-25 10:00:00,34.16,34.23,34.16,34.19,3200.0,25.9983,26.0516,25.9983,26.0211,3200.0
2006-01-25 10:30:00,34.16,34.35,34.14,34.27,10800.0,25.9983,26.1429,25.9831,26.082,10800.0
2006-01-25 11:00:00,34.3,34.43,34.3,34.43,5600.0,26.1048,26.2038,26.1048,26.2038,5600.0
2006-01-25 11:30:00,34.37,34.43,34.32,34.33,5800.0,26.1581,26.2038,26.1201,26.1277,5800.0
2006-01-25 12:00:00,34.32,34.35,34.13,34.15,8000.0,26.1201,26.1429,25.9755,25.9907,8000.0
2006-01-25 12:30:00,34.15,34.15,34.09,34.1,4000.0,25.9907,25.9907,25.945,25.9526,4000.0
2006-01-25 13:00:00,34.1,34.13,34.01,34.04,10600.0,25.9526,25.9755,25.8841,25.907,10600.0
2006-01-25 13:30:00,34.04,34.05,33.94,33.95,7000.0,25.907,25.9146,25.8309,25.8385,7000.0
2006-01-25 14:00:00,33.94,33.99,33.88,33.9,14200.0,25.8309,25.8689,25.7852,25.8004,14200.0
2006-01-25 14:30:00,33.91,33.99,33.86,33.87,11800.0,25.808,25.8689,25.77,25.7776,11800.0
2006-01-25 15:00:00,33.88,33.94,33.84,33.92,21000.0,25.7852,25.8309,25.7547,25.8156,21000.0
2006-01-25 15:30:00,33.95,34.0,33.93,33.95,17200.0,25.8385,25.8765,25.8232,25.8385,17200.0
2006-01-26 09:30:00,33.99,34.13,33.99,34.13,21200.0,25.8689,25.9755,25.8689,25.9755,21200.0
2006-01-26 10:00:00,34.13,34.18,34.12,34.18,11200.0,25.9755,26.0135,25.9678,26.0135,11200.0
2006-01-26 10:30:00,34.18,34.18,34.08,34.12,9200.0,26.0135,26.0135,25.9374,25.9678,9200.0
2006-01-26 11:00:00,34.09,34.12,34.05,34.1,7200.0,25.945,25.9678,25.9146,25.9526,7200.0
2006-01-26 11:30:00,34.09,34.1,34.04,34.05,8600.0,25.945,25.9526,25.907,25.9146,8600.0
2006-01-26 12:00:00,34.05,34.07,34.02,34.02,8200.0,25.9146,25.9298,25.8917,25.8917,8200.0
2006-01-26 12:30:00,34.02,34.02,33.97,33.97,4800.0,25.8917,25.8917,25.8537,25.8537,4800.0
2006-01-26 13:00:00,33.99,33.99,33.99,33.99,4600.0,25.8689,25.8689,25.8689,25.8689,4600.0
2006-01-26 13:30:00,33.97,33.98,33.93,33.97,13000.0,25.8537,25.8613,25.8232,25.8537,13000.0
2006-01-26 14:00:00,33.97,34.0,33.96,34.0,18000.0,25.8537,25.8765,25.8461,25.8765,18000.0
2006-01-26 14:30:00,33.99,34.02,33.99,34.02,12600.0,25.8689,25.8917,25.8689,25.8917,12600.0
2006-01-26 15:00:00,34.02,34.2,34.02,34.16,26600.0,25.8917,26.0287,25.8917,25.9983,26600.0
2006-01-26 15:30:00,34.18,34.18,34.05,34.05,16200.0,26.0135,26.0135,25.9146,25.9146,16200.0
2006-01-27 09:30:00,34.1,34.17,34.05,34.17,5000.0,25.9526,26.0059,25.9146,26.0059,5000.0
2006-01-27 10:00:00,34.14,34.38,34.14,34.26,9200.0,25.9831,26.1657,25.9831,26.0744,9200.0
2006-01-27 10:30:00,34.25,34.25,34.2,34.2,1600.0,26.0668,26.0668,26.0287,26.0287,1600.0
2006-01-27 11:00:00,34.23,34.23,34.16,34.16,6600.0,26.0516,26.0516,25.9983,25.9983,6600.0
2006-01-27 11:30:00,34.17,34.17,34.11,34.12,5200.0,26.0059,26.0059,25.9602,25.9678,5200.0
2006-01-27 12:00:00,34.13,34.17,34.13,34.14,8000.0,25.9755,26.0059,25.9755,25.9831,8000.0
2006-01-27 12:30:00,34.13,34.15,34.13,34.15,2200.0,25.9755,25.9907,25.9755,25.9907,2200.0
2006-01-27 13:00:00,34.16,34.17,34.13,34.17,6000.0,25.9983,26.0059,25.9755,26.0059,6000.0
2006-01-27 13:30:00,34.17,34.2,34.13,34.2,8200.0,26.0059,26.0287,25.9755,26.0287,8200.0
2006-01-27 14:00:00,34.19,34.24,34.16,34.2,10400.0,26.0211,26.0592,25.9983,26.0287,10400.0
2006-01-27 14:30:00,34.19,34.27,34.15,34.27,16000.0,26.0211,26.082,25.9907,26.082,16000.0
2006-01-27 15:00:00,34.28,34.35,34.28,34.32,6200.0,26.0896,26.1429,26.0896,26.1201,6200.0
2006-01-27 15:30:00,34.3,34.45,34.3,34.43,36000.0,26.1048,26.219,26.1048,26.2038,36000.0
2006-01-30 09:30:00,34.45,34.59,34.4,34.59,8400.0,26.219,26.3256,26.1809,26.3256,8400.0
2006-01-30 10:00:00,34.62,34.7,34.58,34.66,7400.0,26.3484,26.4093,26.3179,26.3788,7400.0
2006-01-30 10:30:00,34.68,34.7,34.57,34.7,14200.0,26.394,26.4093,26.3103,26.4093,14200.0
2006-01-30 11:00:00,34.68,34.71,34.64,34.7,5600.0,26.394,26.4169,26.3636,26.4093,5600.0
2006-01-30 11:30:00,34.7,34.71,34.65,34.67,7400.0,26.4093,26.4169,26.3712,26.3864,7400.0
2006-01-30 12:00:00,34.66,34.74,34.66,34.73,4800.0,26.3788,26.4397,26.3788,26.4321,4800.0
2006-01-30 12:30:00,34.73,34.74,34.69,34.69,1800.0,26.4321,26.4397,26.4017,26.4017,1800.0
2006-01-30 13:00:00,34.64,34.69,34.63,34.68,6600.0,26.3636,26.4017,26.356,26.394,6600.0
2006-01-30 13:30:00,34.68,34.74,34.67,34.74,4600.0,26.394,26.4397,26.3864,26.4397,4600.0
2006-01-30 14:00:00,34.74,34.8,34.74,34.76,19600.0,26.4397,26.4854,26.4397,26.4549,19600.0
2006-01-30 14:30:00,34.77,34.82,34.75,34.8,4800.0,26.4625,26.5006,26.4473,26.4854,4800.0
2006-01-30 15:00:00,34.8,34.83,34.74,34.77,8000.0,26.4854,26.5082,26.4397,26.4625,8000.0
2006-01-30 15:30:00,34.78,34.8,34.71,34.8,15200.0,26.4702,26.4854,26.4169,26.4854,15200.0
2006-01-31 09:30:00,34.73,34.73,34.5,34.59,14600.0,26.4321,26.4321,26.2571,26.3256,14600.0
2006-01-31 10:00:00,34.59,34.59,34.5,34.59,7600.0,26.3256,26.3256,26.2571,26.3256,7600.0
2006-01-31 10:30:00,34.57,34.65,34.57,34.61,2600.0,26.3103,26.3712,26.3103,26.3408,2600.0
2006-01-31 11:00:00,34.66,34.66,34.59,34.59,2600.0,26.3788,26.3788,26.3256,26.3256,2600.0
2006-01-31 11:30:00,34.6,34.71,34.57,34.7,4200.0,26.3332,26.4169,26.3103,26.4093,4200.0
2006-01-31 12:00:00,34.65,34.7,34.64,34.65,2800.0,26.3712,26.4093,26.3636,26.3712,2800.0
2006-01-31 12:30:00,34.68,34.69,34.65,34.65,4000.0,26.394,26.4017,26.3712,26.3712,4000.0
2006-01-31 13:00:00,34.64,34.66,34.63,34.64,2000.0,26.3636,26.3788,26.356,26.3636,2000.0
2006-01-31 13:30:00,34.64,34.76,34.64,34.74,10000.0,26.3636,26.4549,26.3636,26.4397,10000.0
2006-01-31 14:00:00,34.72,34.78,34.68,34.7,9200.0,26.4245,26.4702,26.394,26.4093,9200.0
2006-01-31 14:30:00,34.7,34.81,34.7,34.79,9200.0,26.4093,26.493,26.4093,26.4778,9200.0
2006-01-31 15:00:00,34.83,34.86,34.77,34.77,10600.0,26.5082,26.531,26.4625,26.4625,10600.0
2006-01-31 15:30:00,34.78,34.78,34.7,34.7,24000.0,26.4702,26.4702,26.4093,26.4093,24000.0
2006-02-01 09:30:00,34.71,34.75,34.62,34.73,5200.0,26.4169,26.4473,26.3484,26.4321,5200.0
2006-02-01 10:00:00,34.69,34.77,34.65,34.74,4200.0,26.4017,26.4625,26.3712,26.4397,4200.0
2006-02-01 10:30:00,34.76,34.77,34.69,34.75,6400.0,26.4549,26.4625,26.4017,26.4473,6400.0
2006-02-01 11:00:00,34.75,34.8,34.65,34.73,4600.0,26.4473,26.4854,26.3712,26.4321,4600.0
2006-02-01 11:30:00,34.69,34.77,34.68,34.77,4600.0,26.4017,26.4625,26.394,26.4625,4600.0
2006-02-01 12:00:00,34.76,34.8,34.69,34.73,20400.0,26.4549,26.4854,26.4017,26.4321,20400.0
2006-02-01 12:30:00,34.79,34.79,34.74,34.74,4600.0,26.4778,26.4778,26.4397,26.4397,4600.0
2006-02-01 13:00:00,34.76,34.76,34.68,34.7,3200.0,26.4549,26.4549,26.394,26.4093,3200.0
2006-02-01 13:30:00,34.69,34.71,34.63,34.71,6200.0,26.4017,26.4169,26.356,26.4169,6200.0
2006-02-01 14:00:00,34.7,34.75,34.7,34.7,9800.0,26.4093,26.4473,26.4093,26.4093,9800.0
2006-02-01 14:30:00,34.71,34.75,34.7,34.72,21800.0,26.4169,26.4473,26.4093,26.4245,21800.0
2006-02-01 15:00:00,34.72,34.78,34.69,34.7,19800.0,26.4245,26.4702,26.4017,26.4093,19800.0
2006-02-01 15:30:00,34.67,34.76,34.67,34.7,36200.0,26.3864,26.4549,26.3864,26.4093,36200.0
2006-02-02 09:30:00,34.7,34.85,34.65,34.83,3800.0,26.4093,26.5234,26.3712,26.5082,3800.0
2006-02-02 10:00:00,34.82,34.94,34.75,34.9,11600.0,26.5006,26.5919,26.4473,26.5615,11600.0
2006-02-02 10:30:00,34.88,34.95,34.76,34.76,33400.0,26.5463,26.5995,26.4549,26.4549,33400.0
2006-02-02 11:00:00,34.75,34.75,34.41,34.43,13600.0,26.4473,26.4473,26.1886,26.2038,13600.0
2006-02-02 11:30:00,34.45,34.54,34.44,34.49,6400.0,26.219,26.2875,26.2114,26.2494,6400.0
2006-02-02 12:00:00,34.49,34.55,34.46,34.5,13200.0,26.2494,26.2951,26.2266,26.2571,13200.0
2006-02-02 12:30:00,34.5,34.68,34.49,34.67,9400.0,26.2571,26.394,26.2494,26.3864,9400.0
2006-02-02 13:00:00,34.7,34.7,34.6,34.62,7800.0,26.4093,26.4093,26.3332,26.3484,7800.0
2006-02-02 13:30:00,34.6,34.6,34.48,34.49,10000.0,26.3332,26.3332,26.2418,26.2494,10000.0
2006-02-02 14:00:00,34.49,34.49,34.37,34.44,16200.0,26.2494,26.2494,26.1581,26.2114,16200.0
2006-02-02 14:30:00,34.43,34.51,34.41,34.42,15600.0,26.2038,26.2647,26.1886,26.1962,15600.0
2006-02-02 15:00:00,34.38,34.43,34.35,34.4,13400.0,26.1657,26.2038,26.1429,26.1809,13400.0
2006-02-02 15:30:00,34.41,34.45,34.34,34.39,18800.0,26.1886,26.219,26.1353,26.1733,18800.0
2006-02-03 09:30:00,34.27,34.55,34.27,34.38,9000.0,26.082,26.2951,26.082,26.1657,9000.0
2006-02-03 10:00:00,34.37,34.48,34.37,34.41,6600.0,26.1581,26.2418,26.1581,26.1886,6600.0
2006-02-03 10:30:00,34.41,34.5,34.38,34.49,7200.0,26.1886,26.2571,26.1657,26.2494,7200.0
2006-02-03 11:00:00,34.51,34.6,34.51,34.6,5400.0,26.2647,26.3332,26.2647,26.3332,5400.0
2006-02-03 11:30:00,34.62,34.79,34.62,34.75,15200.0,26.3484,26.4778,26.3484,26.4473,15200.0
2006-02-03 12:00:00,34.75,34.77,34.75,34.77,12000.0,26.4473,26.4625,26.4473,26.4625,12000.0
2006-02-03 12:30:00,34.77,34.79,34.76,34.76,6600.0,26.4625,26.4778,26.4549,26.4549,6600.0
2006-02-03 13:00:00,34.76,34.91,34.76,34.88,9000.0,26.4549,26.5691,26.4549,26.5463,9000.0
2006-02-03 13:30:00,34.87,34.94,34.79,34.79,8200.0,26.5387,26.5919,26.4778,26.4778,8200.0
2006-02-03 14:00:00,34.8,34.8,34.66,34.69,12000.0,26.4854,26.4854,26.3788,26.4017,12000.0
2006-02-03 14:30:00,34.67,34.72,34.66,34.68,8400.0,26.3864,26.4245,26.3788,26.394,8400.0
2006-02-03 15:00:00,34.65,34.67,34.58,34.63,15200.0,26.3712,26.3864,26.3179,26.356,15200.0
2006-02-03 15:30:00,34.63,34.63,34.49,34.58,35800.0,26.356,26.356,26.2494,26.3179,35800.0
2006-02-06 09:30:00,34.52,34.87,34.52,34.87,10800.0,26.2723,26.5387,26.2723,26.5387,10800.0
2006-02-06 10:00:00,34.86,34.87,34.8,34.83,1600.0,26.531,26.5387,26.4854,26.5082,1600.0
2006-02-06 10:30:00,34.77,34.83,34.72,34.76,10000.0,26.4625,26.5082,26.4245,26.4549,10000.0
2006-02-06 11:00:00,34.79,34.93,34.77,34.93,8200.0,26.4778,26.5843,26.4625,26.5843,8200.0
2006-02-06 11:30:00,34.92,35.1,34.9,35.08,18600.0,26.5767,26.7137,26.5615,26.6985,18600.0
2006-02-06 12:00:00,35.05,35.14,34.93,34.95,24800.0,26.6756,26.7441,26.5843,26.5995,24800.0
2006-02-06 12:30:00,34.94,34.96,34.85,34.92,5400.0,26.5919,26.6071,26.5234,26.5767,5400.0
2006-02-06 13:00:00,34.92,34.97,34.89,34.92,8200.0,26.5767,26.6148,26.5539,26.5767,8200.0
2006-02-06 13:30:00,34.93,34.96,34.88,34.89,7600.0,26.5843,26.6071,26.5463,26.5539,7600.0
2006-02-06 14:00:00,34.88,34.88,34.8,34.85,7800.0,26.5463,26.5463,26.4854,26.5234,7800.0
2006-02-06 14:30:00,34.85,34.88,34.84,34.87,8800.0,26.5234,26.5463,26.5158,26.5387,8800.0
2006-02-06 15:00:00,34.87,34.88,34.83,34.84,11800.0,26.5387,26.5463,26.5082,26.5158,11800.0
2006-02-06 15:30:00,34.85,35.0,34.85,34.9,17200.0,26.5234,26.6376,26.5234,26.5615,17200.0
2006-02-07 09:30:00,34.85,35.15,34.8,35.12,6400.0,26.5234,26.7518,26.4854,26.7289,6400.0
2006-02-07 10:00:00,35.07,35.1,34.94,34.94,10400.0,26.6909,26.7137,26.5919,26.5919,10400.0
2006-02-07 10:30:00,34.94,34.94,34.82,34.87,3800.0,26.5919,26.5919,26.5006,26.5387,3800.0
2006-02-07 11:00:00,34.88,34.96,34.86,34.92,2800.0,26.5463,26.6071,26.531,26.5767,2800.0
2006-02-07 11:30:00,34.92,34.99,34.91,34.97,6800.0,26.5767,26.63,26.5691,26.6148,6800.0
2006-02-07 12:00:00,34.94,34.94,34.84,34.85,4000.0,26.5919,26.5919,26.5158,26.5234,4000.0
2006-02-07 12:30:00,34.88,34.93,34.83,34.83,11000.0,26.5463,26.5843,26.5082,26.5082,11000.0
2006-02-07 13:00:00,34.8,34.8,34.64,34.68,7800.0,26.4854,26.4854,26.3636,26.394,7800.0
2006-02-07 13:30:00,34.68,34.7,34.55,34.63,7200.0,26.394,26.4093,26.2951,26.356,7200.0
2006-02-07 14:00:00,34.59,34.61,34.56,34.57,4400.0,26.3256,26.3408,26.3027,26.3103,4400.0
2006-02-07 14:30:00,34.57,34.58,34.53,34.53,4200.0,26.3103,26.3179,26.2799,26.2799,4200.0
2006-02-07 15:00:00,34.53,34.53,34.37,34.41,8400.0,26.2799,26.2799,26.1581,26.1886,8400.0
2006-02-07 15:30:00,34.38,34.44,34.37,34.42,16400.0,26.1657,26.2114,26.1581,26.1962,16400.0
2006-02-08 09:30:00,34.38,34.39,34.21,34.24,3800.0,26.1657,26.1733,26.0363,26.0592,3800.0
2006-02-08 10:00:00,34.24,34.24,34.08,34.19,6800.0,26.0592,26.0592,25.9374,26.0211,6800.0
2006-02-08 10:30:00,34.19,34.22,34.15,34.15,1800.0,26.0211,26.044,25.9907,25.9907,1800.0
2006-02-08 11:00:00,34.21,34.22,34.08,34.21,8800.0,26.0363,26.044,25.9374,26.0363,8800.0
2006-02-08 11:30:00,34.19,34.23,34.13,34.23,9600.0,26.0211,26.0516,25.9755,26.0516,9600.0
2006-02-08 12:00:00,34.22,34.22,34.17,34.18,8800.0,26.044,26.044,26.0059,26.0135,8800.0
2006-02-08 12:30:00,34.18,34.24,34.12,34.24,10200.0,26.0135,26.0592,25.9678,26.0592,10200.0
2006-02-08 13:00:00,34.23,34.29,34.13,34.18,6000.0,26.0516,26.0972,25.9755,26.0135,6000.0
2006-02-08 13:30:00,34.18,34.4,34.18,34.37,8200.0,26.0135,26.1809,26.0135,26.1581,8200.0
2006-02-08 14:00:00,34.4,34.44,34.36,34.36,5400.0,26.1809,26.2114,26.1505,26.1505,5400.0
2006-02-08 14:30:00,34.35,34.42,34.27,34.42,8400.0,26.1429,26.1962,26.082,26.1962,8400.0
2006-02-08 15:00:00,34.42,34.54,34.26,34.54,17600.0,26.1962,26.2875,26.0744,26.2875,17600.0
2006-02-08 15:30:00,34.52,34.58,34.34,34.4,12200.0,26.2723,26.3179,26.1353,26.1809,12200.0
2006-02-09 09:30:00,36.25,36.33,35.55,35.98,157400.0,27.5889,27.6498,27.0562,27.3834,157400.0
2006-02-09 10:00:00,35.98,36.23,35.93,36.12,102800.0,27.3834,27.5737,27.3454,27.49,102800.0
2006-02-09 10:30:00,36.12,36.88,36.11,36.63,112800.0,27.49,28.0684,27.4824,27.8781,112800.0
2006-02-09 11:00:00,36.63,36.99,36.57,36.77,59400.0,27.8781,28.1521,27.8325,27.9847,59400.0
2006-02-09 11:30:00,36.77,37.1,36.73,36.88,90800.0,27.9847,28.2358,27.9543,28.0684,90800.0
2006-02-09 12:00:00,36.87,37.02,36.73,37.02,48600.0,28.0608,28.175,27.9543,28.175,48600.0
2006-02-09 12:30:00,37.02,37.49,36.95,37.49,37800.0,28.175,28.5327,28.1217,28.5327,37800.0
2006-02-09 13:00:00,37.44,37.65,37.35,37.43,76000.0,28.4946,28.6544,28.4261,28.487,76000.0
2006-02-09 13:30:00,37.43,37.48,37.18,37.48,52800.0,28.487,28.5251,28.2967,28.5251,52800.0
2006-02-09 14:00:00,37.48,37.55,37.33,37.45,51000.0,28.5251,28.5783,28.4109,28.5022,51000.0
2006-02-09 14:30:00,37.5,37.6,37.46,37.52,74200.0,28.5403,28.6164,28.5098,28.5555,74200.0
2006-02-09 15:00:00,37.53,37.57,37.43,37.5,73200.0,28.5631,28.5936,28.487,28.5403,73200.0
2006-02-09 15:30:00,37.5,37.6,37.43,37.5,75000.0,28.5403,28.6164,28.487,28.5403,75000.0
2006-02-10 09:30:00,37.5,37.5,37.1,37.18,49000.0,28.5403,28.5403,28.2358,28.2967,49000.0
2006-02-10 10:00:00,37.23,37.23,37.15,37.21,31200.0,28.3348,28.3348,28.2739,28.3196,31200.0
2006-02-10 10:30:00,37.21,37.4,37.19,37.4,30800.0,28.3196,28.4642,28.3043,28.4642,30800.0
2006-02-10 11:00:00,37.4,37.6,37.4,37.49,106600.0,28.4642,28.6164,28.4642,28.5327,106600.0
2006-02-10 11:30:00,37.49,37.52,37.44,37.44,32400.0,28.5327,28.5555,28.4946,28.4946,32400.0
2006-02-10 12:00:00,37.45,37.51,37.43,37.46,26800.0,28.5022,28.5479,28.487,28.5098,26800.0
2006-02-10 12:30:00,37.44,37.45,37.4,37.45,6000.0,28.4946,28.5022,28.4642,28.5022,6000.0
2006-02-10 13:00:00,37.45,37.5,37.45,37.49,9200.0,28.5022,28.5403,28.5022,28.5327,9200.0
2006-02-10 13:30:00,37.49,37.5,37.47,37.49,40200.0,28.5327,28.5403,28.5174,28.5327,40200.0
2006-02-10 14:00:00,37.49,37.55,37.44,37.52,59000.0,28.5327,28.5783,28.4946,28.5555,59000.0
2006-02-10 14:30:00,37.5,37.6,37.48,37.56,57400.0,28.5403,28.6164,28.5251,28.5859,57400.0
2006-02-10 15:00:00,37.6,37.6,37.23,37.5,93000.0,28.6164,28.6164,28.3348,28.5403,93000.0
2006-02-10 15:30:00,37.5,37.63,37.42,37.6,222200.0,28.5403,28.6392,28.4794,28.6164,222200.0
2006-02-13 09:30:00,37.5,37.57,37.46,37.54,20200.0,28.5403,28.5936,28.5098,28.5707,20200.0
2006-02-13 10:00:00,37.52,37.56,37.27,37.38,70800.0,28.5555,28.5859,28.3652,28.4489,70800.0
2006-02-13 10:30:00,37.37,37.59,37.29,37.45,34200.0,28.4413,28.6088,28.3805,28.5022,34200.0
2006-02-13 11:00:00,37.45,37.5,37.35,37.48,18600.0,28.5022,28.5403,28.4261,28.5251,18600.0
2006-02-13 11:30:00,37.48,37.57,37.43,37.56,14400.0,28.5251,28.5936,28.487,28.5859,14400.0
2006-02-13 12:00:00,37.56,37.68,37.56,37.61,10200.0,28.5859,28.6773,28.5859,28.624,10200.0
2006-02-13 12:30:00,37.62,37.62,37.46,37.5,13600.0,28.6316,28.6316,28.5098,28.5403,13600.0
2006-02-13 13:00:00,37.49,37.52,37.45,37.52,19800.0,28.5327,28.5555,28.5022,28.5555,19800.0
2006-02-13 13:30:00,37.52,37.54,37.46,37.48,15800.0,28.5555,28.5707,28.5098,28.5251,15800.0
2006-02-13 14:00:00,37.48,37.51,37.45,37.45,21000.0,28.5251,28.5479,28.5022,28.5022,21000.0
2006-02-13 14:30:00,37.45,37.61,37.45,37.51,27800.0,28.5022,28.624,28.5022,28.5479,27800.0
2006-02-13 15:00:00,37.5,37.51,37.4,37.41,44400.0,28.5403,28.5479,28.4642,28.4718,44400.0
2006-02-13 15:30:00,37.41,37.52,37.41,37.5,38200.0,28.4718,28.5555,28.4718,28.5403,38200.0
2006-02-14 09:30:00,37.6,37.6,37.4,37.6,26400.0,28.6164,28.6164,28.4642,28.6164,26400.0
2006-02-14 10:00:00,37.55,37.7,37.48,37.7,15200.0,28.5783,28.6925,28.5251,28.6925,15200.0
2006-02-14 10:30:00,37.69,37.81,37.64,37.68,17400.0,28.6849,28.7762,28.6468,28.6773,17400.0
2006-02-14 11:00:00,37.66,37.93,37.66,37.93,17400.0,28.662,28.8675,28.662,28.8675,17400.0
2006-02-14 11:30:00,37.92,38.1,37.88,38.1,17800.0,28.8599,28.9969,28.8295,28.9969,17800.0
2006-02-14 12:00:00,38.09,38.27,38.07,38.17,29800.0,28.9893,29.1263,28.9741,29.0502,29800.0
2006-02-14 12:30:00,38.19,38.22,38.13,38.22,14000.0,29.0654,29.0883,29.0198,29.0883,14000.0
2006-02-14 13:00:00,38.22,38.29,38.08,38.1,52200.0,29.0883,29.1415,28.9817,28.9969,52200.0
2006-02-14 13:30:00,38.14,38.24,38.14,38.22,34000.0,29.0274,29.1035,29.0274,29.0883,34000.0
2006-02-14 14:00:00,38.19,38.38,38.08,38.38,40200.0,29.0654,29.21,28.9817,29.21,40200.0
2006-02-14 14:30:00,38.35,38.35,38.16,38.16,16600.0,29.1872,29.1872,29.0426,29.0426,16600.0
2006-02-14 15:00:00,38.16,38.16,38.05,38.09,24800.0,29.0426,29.0426,28.9589,28.9893,24800.0
2006-02-14 15:30:00,38.09,38.2,38.02,38.05,74200.0,28.9893,29.073,28.936,28.9589,74200.0
2006-02-15 09:30:00,37.99,38.06,37.94,37.96,16200.0,29.0082,29.0617,28.97,28.9853,16200.0
2006-02-15 10:00:00,37.96,38.1,37.89,38.09,21400.0,28.9853,29.0922,28.9318,29.0846,21400.0
2006-02-15 10:30:00,38.1,38.33,38.05,38.3,22000.0,29.0922,29.2678,29.054,29.2449,22000.0
2006-02-15 11:00:00,38.31,38.35,38.18,38.18,13200.0,29.2525,29.2831,29.1533,29.1533,13200.0
2006-02-15 11:30:00,38.15,38.15,38.09,38.13,15400.0,29.1304,29.1304,29.0846,29.1151,15400.0
2006-02-15 12:00:00,38.12,38.12,38.05,38.06,23200.0,29.1075,29.1075,29.054,29.0617,23200.0
2006-02-15 12:30:00,38.04,38.04,37.93,37.98,72200.0,29.0464,29.0464,28.9624,29.0006,72200.0
2006-02-15 13:00:00,37.95,37.99,37.93,37.95,10400.0,28.9777,29.0082,28.9624,28.9777,10400.0
2006-02-15 13:30:00,37.95,37.96,37.92,37.96,8600.0,28.9777,28.9853,28.9548,28.9853,8600.0
2006-02-15 14:00:00,37.95,38.13,37.92,38.1,12600.0,28.9777,29.1151,28.9548,29.0922,12600.0
2006-02-15 14:30:00,38.12,38.21,38.1,38.21,14400.0,29.1075,29.1762,29.0922,29.1762,14400.0
2006-02-15 15:00:00,38.23,38.26,38.15,38.17,31000.0,29.1915,29.2144,29.1304,29.1456,31000.0
2006-02-15 15:30:00,38.14,38.21,38.06,38.12,20200.0,29.1227,29.1762,29.0617,29.1075,20200.0
2006-02-16 09:30:00,38.17,38.17,38.02,38.15,8600.0,29.1456,29.1456,29.0311,29.1304,8600.0
2006-02-16 10:00:00,38.1,38.14,37.9,38.06,26400.0,29.0922,29.1227,28.9395,29.0617,26400.0
2006-02-16 10:30:00,38.06,38.15,38.05,38.15,16400.0,29.0617,29.1304,29.054,29.1304,16400.0
2006-02-16 11:00:00,38.15,38.23,38.15,38.19,11800.0,29.1304,29.1915,29.1304,29.1609,11800.0
2006-02-16 11:30:00,38.19,38.24,38.19,38.24,6800.0,29.1609,29.1991,29.1609,29.1991,6800.0
2006-02-16 12:00:00,38.24,38.34,38.23,38.33,6800.0,29.1991,29.2755,29.1915,29.2678,6800.0
2006-02-16 12:30:00,38.33,38.33,38.3,38.32,2200.0,29.2678,29.2678,29.2449,29.2602,2200.0
2006-02-16 13:00:00,38.31,38.37,38.3,38.35,5000.0,29.2525,29.2984,29.2449,29.2831,5000.0
2006-02-16 13:30:00,38.4,38.44,38.37,38.37,10200.0,29.3213,29.3518,29.2984,29.2984,10200.0
2006-02-16 14:00:00,38.38,38.41,38.35,38.35,14000.0,29.306,29.3289,29.2831,29.2831,14000.0
2006-02-16 14:30:00,38.36,38.44,38.33,38.42,10800.0,29.2907,29.3518,29.2678,29.3365,10800.0
2006-02-16 15:00:00,38.42,38.45,38.34,38.45,16400.0,29.3365,29.3594,29.2755,29.3594,16400.0
2006-02-16 15:30:00,38.45,38.63,38.45,38.63,31400.0,29.3594,29.4969,29.3594,29.4969,31400.0
2006-02-17 09:30:00,38.69,38.69,38.58,38.63,6200.0,29.5427,29.5427,29.4587,29.4969,6200.0
2006-02-17 10:00:00,38.6,38.61,38.27,38.33,11400.0,29.474,29.4816,29.222,29.2678,11400.0
2006-02-17 10:30:00,38.34,38.46,38.34,38.46,8800.0,29.2755,29.3671,29.2755,29.3671,8800.0
2006-02-17 11:00:00,38.45,38.5,38.44,38.48,5200.0,29.3594,29.3976,29.3518,29.3824,5200.0
2006-02-17 11:30:00,38.48,38.48,38.33,38.36,9000.0,29.3824,29.3824,29.2678,29.2907,9000.0
2006-02-17 12:00:00,38.37,38.44,38.37,38.38,3600.0,29.2984,29.3518,29.2984,29.306,3600.0
2006-02-17 12:30:00,38.38,38.45,38.38,38.45,1600.0,29.306,29.3594,29.306,29.3594,1600.0
2006-02-17 13:00:00,38.45,38.45,38.44,38.44,3400.0,29.3594,29.3594,29.3518,29.3518,3400.0
2006-02-17 13:30:00,38.44,38.45,38.43,38.43,4800.0,29.3518,29.3594,29.3442,29.3442,4800.0
2006-02-17 14:00:00,38.44,38.44,38.35,38.35,9200.0,29.3518,29.3518,29.2831,29.2831,9200.0
2006-02-17 14:30:00,38.36,38.42,38.36,38.42,7600.0,29.2907,29.3365,29.2907,29.3365,7600.0
2006-02-17 15:00:00,38.42,38.43,38.2,38.24,13400.0,29.3365,29.3442,29.1686,29.1991,13400.0
2006-02-17 15:30:00,38.24,38.42,38.19,38.42,35200.0,29.1991,29.3365,29.1609,29.3365,35200.0
2006-02-21 09:30:00,38.4,38.4,38.25,38.34,30600.0,29.3213,29.3213,29.2067,29.2755,30600.0
2006-02-21 10:00:00,38.35,38.35,38.17,38.17,9200.0,29.2831,29.2831,29.1456,29.1456,9200.0
2006-02-21 10:30:00,38.17,38.17,38.08,38.15,26600.0,29.1456,29.1456,29.0769,29.1304,26600.0
2006-02-21 11:00:00,38.16,38.22,38.16,38.21,23000.0,29.138,29.1838,29.138,29.1762,23000.0
2006-02-21 11:30:00,38.22,38.24,37.88,37.98,18600.0,29.1838,29.1991,28.9242,29.0006,18600.0
2006-02-21 12:00:00,37.94,37.94,37.82,37.86,14800.0,28.97,28.97,28.8784,28.9089,14800.0
2006-02-21 12:30:00,37.85,37.92,37.78,37.88,7600.0,28.9013,28.9548,28.8478,28.9242,7600.0
2006-02-21 13:00:00,37.83,37.93,37.83,37.91,7400.0,28.886,28.9624,28.886,28.9471,7400.0
2006-02-21 13:30:00,37.92,38.01,37.9,37.99,6800.0,28.9548,29.0235,28.9395,29.0082,6800.0
2006-02-21 14:00:00,37.99,38.15,37.97,38.11,17400.0,29.0082,29.1304,28.9929,29.0998,17400.0
2006-02-21 14:30:00,38.1,38.2,38.08,38.2,15000.0,29.0922,29.1686,29.0769,29.1686,15000.0
2006-02-21 15:00:00,38.18,38.34,38.18,38.33,20600.0,29.1533,29.2755,29.1533,29.2678,20600.0
2006-02-21 15:30:00,38.33,38.37,38.27,38.34,26200.0,29.2678,29.2984,29.222,29.2755,26200.0
2006-02-22 09:30:00,38.43,38.62,38.43,38.57,13200.0,29.3442,29.4893,29.3442,29.4511,13200.0
2006-02-22 10:00:00,38.57,38.6,38.49,38.56,10400.0,29.4511,29.474,29.39,29.4434,10400.0
2006-02-22 10:30:00,38.56,38.59,38.5,38.5,11800.0,29.4434,29.4663,29.3976,29.3976,11800.0
2006-02-22 11:00:00,38.51,38.6,38.51,38.6,19800.0,29.4053,29.474,29.4053,29.474,19800.0
2006-02-22 11:30:00,38.58,38.62,38.49,38.49,14400.0,29.4587,29.4893,29.39,29.39,14400.0
2006-02-22 12:00:00,38.48,38.51,38.46,38.46,5200.0,29.3824,29.4053,29.3671,29.3671,5200.0
2006-02-22 12:30:00,38.49,38.55,38.44,38.55,6800.0,29.39,29.4358,29.3518,29.4358,6800.0
2006-02-22 13:00:00,38.57,38.6,38.55,38.57,5800.0,29.4511,29.474,29.4358,29.4511,5800.0
2006-02-22 13:30:00,38.59,38.61,38.55,38.6,5800.0,29.4663,29.4816,29.4358,29.474,5800.0
2006-02-22 14:00:00,38.6,38.7,38.59,38.7,20400.0,29.474,29.5503,29.4663,29.5503,20400.0
2006-02-22 14:30:00,38.69,38.75,38.66,38.74,11200.0,29.5427,29.5885,29.5198,29.5809,11200.0
2006-02-22 15:00:00,38.74,38.74,38.51,38.52,14800.0,29.5809,29.5809,29.4053,29.4129,14800.0
2006-02-22 15:30:00,38.52,38.71,38.52,38.63,23200.0,29.4129,29.558,29.4129,29.4969,23200.0
2006-02-23 09:30:00,38.55,38.58,38.43,38.52,6800.0,29.4358,29.4587,29.3442,29.4129,6800.0
2006-02-23 10:00:00,38.51,38.54,38.46,38.54,6000.0,29.4053,29.4282,29.3671,29.4282,6000.0
2006-02-23 10:30:00,38.59,38.77,38.59,38.77,8000.0,29.4663,29.6038,29.4663,29.6038,8000.0
2006-02-23 11:00:00,38.77,38.84,38.76,38.84,6200.0,29.6038,29.6572,29.5962,29.6572,6200.0
2006-02-23 11:30:00,38.87,38.91,38.86,38.89,7200.0,29.6801,29.7107,29.6725,29.6954,7200.0
2006-02-23 12:00:00,38.88,39.01,38.88,39.01,8800.0,29.6878,29.787,29.6878,29.787,8800.0
2006-02-23 12:30:00,39.01,39.07,39.01,39.07,5400.0,29.787,29.8329,29.787,29.8329,5400.0
2006-02-23 13:00:00,39.07,39.1,39.04,39.08,5600.0,29.8329,29.8558,29.81,29.8405,5600.0
2006-02-23 13:30:00,39.1,39.15,39.1,39.15,9600.0,29.8558,29.8939,29.8558,29.8939,9600.0
2006-02-23 14:00:00,39.13,39.16,38.99,39.08,20200.0,29.8787,29.9016,29.7718,29.8405,20200.0
2006-02-23 14:30:00,39.08,39.2,39.08,39.08,9000.0,29.8405,29.9321,29.8405,29.8405,9000.0
2006-02-23 15:00:00,39.07,39.08,38.93,38.94,22800.0,29.8329,29.8405,29.726,29.7336,22800.0
2006-02-23 15:30:00,38.94,38.99,38.88,38.92,38000.0,29.7336,29.7718,29.6878,29.7183,38000.0
2006-02-24 09:30:00,39.0,39.19,38.92,39.06,13200.0,29.7794,29.9245,29.7183,29.8252,13200.0
2006-02-24 10:00:00,39.16,39.25,39.05,39.05,13800.0,29.9016,29.9703,29.8176,29.8176,13800.0
2006-02-24 10:30:00,39.02,39.02,38.9,38.9,5600.0,29.7947,29.7947,29.7031,29.7031,5600.0
2006-02-24 11:00:00,38.9,38.93,38.87,38.93,7800.0,29.7031,29.726,29.6801,29.726,7800.0
2006-02-24 11:30:00,38.92,39.02,38.92,39.02,6400.0,29.7183,29.7947,29.7183,29.7947,6400.0
2006-02-24 12:00:00,39.02,39.07,39.0,39.04,6000.0,29.7947,29.8329,29.7794,29.81,6000.0
2006-02-24 12:30:00,39.05,39.07,39.04,39.05,6600.0,29.8176,29.8329,29.81,29.8176,6600.0
2006-02-24 13:00:00,39.05,39.14,39.05,39.07,10000.0,29.8176,29.8863,29.8176,29.8329,10000.0
2006-02-24 13:30:00,39.07,39.09,38.99,38.99,9000.0,29.8329,29.8481,29.7718,29.7718,9000.0
2006-02-24 14:00:00,38.99,39.04,38.99,39.03,10400.0,29.7718,29.81,29.7718,29.8023,10400.0
2006-02-24 14:30:00,39.03,39.17,39.03,39.15,7400.0,29.8023,29.9092,29.8023,29.8939,7400.0
2006-02-24 15:00:00,39.15,39.18,39.13,39.15,7600.0,29.8939,29.9169,29.8787,29.8939,7600.0
2006-02-24 15:30:00,39.14,39.19,39.07,39.12,18800.0,29.8863,29.9245,29.8329,29.871,18800.0
2006-02-27 09:30:00,39.2,39.39,39.18,39.39,9600.0,29.9321,30.0772,29.9169,30.0772,9600.0
2006-02-27 10:00:00,39.4,39.4,39.23,39.26,7200.0,30.0848,30.0848,29.955,29.9779,7200.0
2006-02-27 10:30:00,39.25,39.27,39.23,39.23,7400.0,29.9703,29.9856,29.955,29.955,7400.0
2006-02-27 11:00:00,39.22,39.35,39.2,39.34,8400.0,29.9474,30.0467,29.9321,30.039,8400.0
2006-02-27 11:30:00,39.34,39.37,39.3,39.31,6400.0,30.039,30.0619,30.0085,30.0161,6400.0
2006-02-27 12:00:00,39.27,39.3,39.21,39.21,15400.0,29.9856,30.0085,29.9398,29.9398,15400.0
2006-02-27 12:30:00,39.21,39.21,39.14,39.17,6800.0,29.9398,29.9398,29.8863,29.9092,6800.0
2006-02-27 13:00:00,39.17,39.18,39.16,39.16,5200.0,29.9092,29.9169,29.9016,29.9016,5200.0
2006-02-27 13:30:00,39.17,39.17,39.06,39.06,6200.0,29.9092,29.9092,29.8252,29.8252,6200.0
2006-02-27 14:00:00,39.07,39.07,38.95,39.05,13400.0,29.8329,29.8329,29.7412,29.8176,13400.0
2006-02-27 14:30:00,39.05,39.08,38.95,38.99,16000.0,29.8176,29.8405,29.7412,29.7718,16000.0
2006-02-27 15:00:00,39.02,39.05,39.01,39.01,6200.0,29.7947,29.8176,29.787,29.787,6200.0
2006-02-27 15:30:00,39.03,39.05,38.95,38.97,19200.0,29.8023,29.8176,29.7412,29.7565,19200.0
2006-02-28 09:30:00,38.98,39.05,38.95,39.02,14200.0,29.7641,29.8176,29.7412,29.7947,14200.0
2006-02-28 10:00:00,39.02,39.14,38.98,39.14,114400.0,29.7947,29.8863,29.7641,29.8863,114400.0
2006-02-28 10:30:00,39.11,39.13,39.01,39.03,13600.0,29.8634,29.8787,29.787,29.8023,13600.0
2006-02-28 11:00:00,39.04,39.13,39.01,39.09,10800.0,29.81,29.8787,29.787,29.8481,10800.0
2006-02-28 11:30:00,39.12,39.15,39.01,39.03,8000.0,29.871,29.8939,29.787,29.8023,8000.0
2006-02-28 12:00:00,39.05,39.13,39.01,39.1,16400.0,29.8176,29.8787,29.787,29.8558,16400.0
2006-02-28 12:30:00,39.1,39.1,39.04,39.1,10400.0,29.8558,29.8558,29.81,29.8558,10400.0
2006-02-28 13:00:00,39.14,39.23,39.14,39.22,6400.0,29.8863,29.955,29.8863,29.9474,6400.0
2006-02-28 13:30:00,39.23,39.33,39.23,39.27,13600.0,29.955,30.0314,29.955,29.9856,13600.0
2006-02-28 14:00:00,39.26,39.26,39.12,39.13,11600.0,29.9779,29.9779,29.871,29.8787,11600.0
2006-02-28 14:30:00,39.14,39.23,39.13,39.21,10400.0,29.8863,29.955,29.8787,29.9398,10400.0
2006-02-28 15:00:00,39.24,39.29,39.2,39.29,14800.0,29.9627,30.0008,29.9321,30.0008,14800.0
2006-02-28 15:30:00,39.29,39.34,39.23,39.25,29000.0,30.0008,30.039,29.955,29.9703,29000.0
2006-03-01 09:30:00,39.4,39.43,39.35,39.35,5400.0,30.0848,30.1077,30.0467,30.0467,5400.0
2006-03-01 10:00:00,39.35,39.45,39.31,39.45,11800.0,30.0467,30.123,30.0161,30.123,11800.0
2006-03-01 10:30:00,39.45,39.63,39.45,39.63,10800.0,30.123,30.2605,30.123,30.2605,10800.0
2006-03-01 11:00:00,39.65,39.7,39.56,39.67,9400.0,30.2757,30.3139,30.207,30.291,9400.0
2006-03-01 11:30:00,39.67,39.7,39.56,39.59,10600.0,30.291,30.3139,30.207,30.2299,10600.0
2006-03-01 12:00:00,39.62,39.69,39.6,39.66,10400.0,30.2528,30.3063,30.2376,30.2834,10400.0
2006-03-01 12:30:00,39.67,39.68,39.66,39.68,4800.0,30.291,30.2986,30.2834,30.2986,4800.0
2006-03-01 13:00:00,39.68,39.74,39.68,39.68,5400.0,30.2986,30.3445,30.2986,30.2986,5400.0
2006-03-01 13:30:00,39.68,39.68,39.66,39.66,7800.0,30.2986,30.2986,30.2834,30.2834,7800.0
2006-03-01 14:00:00,39.66,39.73,39.66,39.7,9200.0,30.2834,30.3368,30.2834,30.3139,9200.0
2006-03-01 14:30:00,39.7,39.7,39.65,39.69,11600.0,30.3139,30.3139,30.2757,30.3063,11600.0
2006-03-01 15:00:00,39.66,39.78,39.66,39.77,19000.0,30.2834,30.375,30.2834,30.3674,19000.0
2006-03-01 15:30:00,39.72,39.75,39.65,39.69,8800.0,30.3292,30.3521,30.2757,30.3063,8800.0
2006-03-02 09:30:00,39.67,39.8,39.67,39.79,13200.0,30.291,30.3903,30.291,30.3826,13200.0
2006-03-02 10:00:00,39.79,39.79,39.66,39.73,22600.0,30.3826,30.3826,30.2834,30.3368,22600.0
2006-03-02 10:30:00,39.73,39.77,39.67,39.73,11200.0,30.3368,30.3674,30.291,30.3368,11200.0
2006-03-02 11:00:00,39.77,39.86,39.71,39.71,11800.0,30.3674,30.4361,30.3215,30.3215,11800.0
2006-03-02 11:30:00,39.74,39.74,39.68,39.68,9400.0,30.3445,30.3445,30.2986,30.2986,9400.0
2006-03-02 12:00:00,39.68,39.77,39.65,39.75,23000.0,30.2986,30.3674,30.2757,30.3521,23000.0
2006-03-02 12:30:00,39.72,39.82,39.72,39.81,15200.0,30.3292,30.4055,30.3292,30.3979,15200.0
2006-03-02 13:00:00,39.81,39.81,39.75,39.79,7800.0,30.3979,30.3979,30.3521,30.3826,7800.0
2006-03-02 13:30:00,39.8,39.87,39.76,39.85,9000.0,30.3903,30.4437,30.3597,30.4284,9000.0
2006-03-02 14:00:00,39.85,39.87,39.75,39.84,13000.0,30.4284,30.4437,30.3521,30.4208,13000.0
2006-03-02 14:30:00,39.84,39.88,39.78,39.85,9200.0,30.4208,30.4514,30.375,30.4284,9200.0
2006-03-02 15:00:00,39.85,39.9,39.76,39.82,13800.0,30.4284,30.4666,30.3597,30.4055,13800.0
2006-03-02 15:30:00,39.82,39.85,39.74,39.85,118400.0,30.4055,30.4284,30.3445,30.4284,118400.0
2006-03-03 09:30:00,39.79,40.08,39.77,40.02,15600.0,30.3826,30.6041,30.3674,30.5583,15600.0
2006-03-03 10:00:00,40.0,40.16,40.0,40.1,35400.0,30.543,30.6652,30.543,30.6193,35400.0
2006-03-03 10:30:00,40.1,40.13,40.02,40.04,13200.0,30.6193,30.6423,30.5583,30.5735,13200.0
2006-03-03 11:00:00,40.04,40.09,39.99,40.09,36200.0,30.5735,30.6117,30.5353,30.6117,36200.0
2006-03-03 11:30:00,40.06,40.11,40.02,40.11,30200.0,30.5888,30.627,30.5583,30.627,30200.0
2006-03-03 12:00:00,40.1,40.18,40.1,40.18,26400.0,30.6193,30.6804,30.6193,30.6804,26400.0
2006-03-03 12:30:00,40.24,40.24,40.17,40.2,26200.0,30.7262,30.7262,30.6728,30.6957,26200.0
2006-03-03 13:00:00,40.21,40.25,40.13,40.25,21600.0,30.7033,30.7339,30.6423,30.7339,21600.0
2006-03-03 13:30:00,40.27,40.35,40.23,40.33,10800.0,30.7492,30.8102,30.7186,30.795,10800.0
2006-03-03 14:00:00,40.33,40.36,40.27,40.36,11800.0,30.795,30.8179,30.7492,30.8179,11800.0
2006-03-03 14:30:00,40.37,40.38,40.3,40.37,13800.0,30.8255,30.8331,30.7721,30.8255,13800.0
2006-03-03 15:00:00,40.38,40.4,40.26,40.33,37200.0,30.8331,30.8484,30.7415,30.795,37200.0
2006-03-03 15:30:00,40.32,40.33,40.18,40.18,41200.0,30.7873,30.795,30.6804,30.6804,41200.0
2006-03-06 09:30:00,40.24,40.32,40.2,40.23,17000.0,30.7262,30.7873,30.6957,30.7186,17000.0
2006-03-06 10:00:00,40.19,40.3,40.19,40.26,13200.0,30.6881,30.7721,30.6881,30.7415,13200.0
2006-03-06 10:30:00,40.25,40.3,40.24,40.3,9000.0,30.7339,30.7721,30.7262,30.7721,9000.0
2006-03-06 11:00:00,40.3,40.34,40.29,40.32,15200.0,30.7721,30.8026,30.7644,30.7873,15200.0
2006-03-06 11:30:00,40.33,40.35,40.31,40.34,9200.0,30.795,30.8102,30.7797,30.8026,9200.0
2006-03-06 12:00:00,40.34,40.37,40.29,40.29,14000.0,30.8026,30.8255,30.7644,30.7644,14000.0
2006-03-06 12:30:00,40.29,40.29,40.23,40.24,22400.0,30.7644,30.7644,30.7186,30.7262,22400.0
2006-03-06 13:00:00,40.24,40.27,40.24,40.26,20000.0,30.7262,30.7492,30.7262,30.7415,20000.0
2006-03-06 13:30:00,40.24,40.24,40.2,40.23,35600.0,30.7262,30.7262,30.6957,30.7186,35600.0
2006-03-06 14:00:00,40.23,40.23,40.18,40.23,58400.0,30.7186,30.7186,30.6804,30.7186,58400.0
2006-03-06 14:30:00,40.21,40.26,40.2,40.21,24800.0,30.7033,30.7415,30.6957,30.7033,24800.0
2006-03-06 15:00:00,40.2,40.24,40.18,40.21,48000.0,30.6957,30.7262,30.6804,30.7033,48000.0
2006-03-06 15:30:00,40.2,40.23,40.15,40.16,54200.0,30.6957,30.7186,30.6575,30.6652,54200.0
2006-03-07 09:30:00,40.05,40.05,39.95,39.97,5400.0,30.5812,30.5812,30.5048,30.5201,5400.0
2006-03-07 10:00:00,40.0,40.04,39.95,39.95,6800.0,30.543,30.5735,30.5048,30.5048,6800.0
2006-03-07 10:30:00,39.97,40.1,39.97,40.08,7600.0,30.5201,30.6193,30.5201,30.6041,7600.0
2006-03-07 11:00:00,40.06,40.1,39.99,40.1,8400.0,30.5888,30.6193,30.5353,30.6193,8400.0
2006-03-07 11:30:00,40.1,40.12,40.05,40.06,9400.0,30.6193,30.6346,30.5812,30.5888,9400.0
2006-03-07 12:00:00,40.06,40.08,39.99,39.99,19600.0,30.5888,30.6041,30.5353,30.5353,19600.0
2006-03-07 12:30:00,39.99,40.0,39.86,39.88,23000.0,30.5353,30.543,30.4361,30.4514,23000.0
2006-03-07 13:00:00,39.88,39.9,39.85,39.9,24200.0,30.4514,30.4666,30.4284,30.4666,24200.0
2006-03-07 13:30:00,39.91,39.99,39.9,39.99,20600.0,30.4743,30.5353,30.4666,30.5353,20600.0
2006-03-07 14:00:00,39.96,39.96,39.85,39.85,9600.0,30.5124,30.5124,30.4284,30.4284,9600.0
2006-03-07 14:30:00,39.85,39.86,39.81,39.86,17000.0,30.4284,30.4361,30.3979,30.4361,17000.0
2006-03-07 15:00:00,39.87,39.91,39.85,39.9,26200.0,30.4437,30.4743,30.4284,30.4666,26200.0
2006-03-07 15:30:00,39.9,39.94,39.85,39.92,20200.0,30.4666,30.4972,30.4284,30.4819,20200.0
2006-03-08 09:30:00,39.85,39.85,39.68,39.73,11400.0,30.4284,30.4284,30.2986,30.3368,11400.0
2006-03-08 10:00:00,39.7,39.74,39.35,39.42,33800.0,30.3139,30.3445,30.0467,30.1001,33800.0
2006-03-08 10:30:00,39.42,39.47,39.32,39.32,13600.0,30.1001,30.1383,30.0238,30.0238,13600.0
2006-03-08 11:00:00,39.32,39.32,39.17,39.2,15000.0,30.0238,30.0238,29.9092,29.9321,15000.0
2006-03-08 11:30:00,39.14,39.14,38.97,39.04,21000.0,29.8863,29.8863,29.7565,29.81,21000.0
2006-03-08 12:00:00,39.06,39.29,39.06,39.23,12200.0,29.8252,30.0008,29.8252,29.955,12200.0
2006-03-08 12:30:00,39.23,39.35,39.23,39.32,10400.0,29.955,30.0467,29.955,30.0238,10400.0
2006-03-08 13:00:00,39.34,39.37,39.23,39.25,9600.0,30.039,30.0619,29.955,29.9703,9600.0
2006-03-08 13:30:00,39.25,39.26,39.17,39.17,3800.0,29.9703,29.9779,29.9092,29.9092,3800.0
2006-03-08 14:00:00,39.12,39.35,39.12,39.34,9800.0,29.871,30.0467,29.871,30.039,9800.0
2006-03-08 14:30:00,39.32,39.52,39.32,39.44,13800.0,30.0238,30.1765,30.0238,30.1154,13800.0
2006-03-08 15:00:00,39.41,39.52,39.4,39.46,5800.0,30.0925,30.1765,30.0848,30.1307,5800.0
2006-03-08 15:30:00,39.44,39.54,39.35,39.41,19000.0,30.1154,30.1917,30.0467,30.0925,19000.0
2006-03-09 09:30:00,39.48,39.57,39.47,39.57,9000.0,30.1459,30.2146,30.1383,30.2146,9000.0
2006-03-09 10:00:00,39.57,39.59,39.51,39.53,27400.0,30.2146,30.2299,30.1688,30.1841,27400.0
2006-03-09 10:30:00,39.54,39.57,39.47,39.51,8600.0,30.1917,30.2146,30.1383,30.1688,8600.0
2006-03-09 11:00:00,39.49,39.58,39.48,39.52,10000.0,30.1536,30.2223,30.1459,30.1765,10000.0
2006-03-09 11:30:00,39.5,39.52,39.46,39.51,7800.0,30.1612,30.1765,30.1307,30.1688,7800.0
2006-03-09 12:00:00,39.51,39.51,39.46,39.51,4200.0,30.1688,30.1688,30.1307,30.1688,4200.0
2006-03-09 12:30:00,39.51,39.52,39.44,39.44,4000.0,30.1688,30.1765,30.1154,30.1154,4000.0
2006-03-09 13:00:00,39.46,39.46,39.34,39.36,7000.0,30.1307,30.1307,30.039,30.0543,7000.0
2006-03-09 13:30:00,39.36,39.48,39.36,39.46,5000.0,30.0543,30.1459,30.0543,30.1307,5000.0
2006-03-09 14:00:00,39.46,39.55,39.46,39.51,15600.0,30.1307,30.1994,30.1307,30.1688,15600.0
2006-03-09 14:30:00,39.52,39.52,39.43,39.45,4200.0,30.1765,30.1765,30.1077,30.123,4200.0
2006-03-09 15:00:00,39.46,39.49,39.35,39.49,8200.0,30.1307,30.1536,30.0467,30.1536,8200.0
2006-03-09 15:30:00,39.47,39.53,39.47,39.49,12000.0,30.1383,30.1841,30.1383,30.1536,12000.0
2006-03-10 09:30:00,39.4,39.5,39.35,39.5,7600.0,30.0848,30.1612,30.0467,30.1612,7600.0
2006-03-10 10:00:00,39.5,39.52,39.49,39.51,7200.0,30.1612,30.1765,30.1536,30.1688,7200.0
2006-03-10 10:30:00,39.51,39.59,39.46,39.59,9800.0,30.1688,30.2299,30.1307,30.2299,9800.0
2006-03-10 11:00:00,39.6,39.6,39.49,39.54,6800.0,30.2376,30.2376,30.1536,30.1917,6800.0
2006-03-10 11:30:00,39.54,39.54,39.45,39.45,11200.0,30.1917,30.1917,30.123,30.123,11200.0
2006-03-10 12:00:00,39.46,39.5,39.46,39.49,10000.0,30.1307,30.1612,30.1307,30.1536,10000.0
2006-03-10 12:30:00,39.49,39.49,39.46,39.46,5200.0,30.1536,30.1536,30.1307,30.1307,5200.0
2006-03-10 13:00:00,39.46,39.5,39.45,39.46,7400.0,30.1307,30.1612,30.123,30.1307,7400.0
2006-03-10 13:30:00,39.47,39.5,39.47,39.49,9200.0,30.1383,30.1612,30.1383,30.1536,9200.0
2006-03-10 14:00:00,39.48,39.5,39.46,39.47,15600.0,30.1459,30.1612,30.1307,30.1383,15600.0
2006-03-10 14:30:00,39.45,39.49,39.38,39.38,18000.0,30.123,30.1536,30.0696,30.0696,18000.0
2006-03-10 15:00:00,39.35,39.45,39.35,39.43,12600.0,30.0467,30.123,30.0467,30.1077,12600.0
2006-03-10 15:30:00,39.46,39.48,39.4,39.43,21600.0,30.1307,30.1459,30.0848,30.1077,21600.0
2006-03-13 09:30:00,39.5,39.65,39.5,39.62,5200.0,30.1612,30.2757,30.1612,30.2528,5200.0
2006-03-13 10:00:00,39.63,39.63,39.47,39.47,3400.0,30.2605,30.2605,30.1383,30.1383,3400.0
2006-03-13 10:30:00,39.5,39.51,39.43,39.48,6400.0,30.1612,30.1688,30.1077,30.1459,6400.0
2006-03-13 11:00:00,39.48,39.49,39.45,39.48,7600.0,30.1459,30.1536,30.123,30.1459,7600.0
2006-03-13 11:30:00,39.46,39.47,39.37,39.4,5600.0,30.1307,30.1383,30.0619,30.0848,5600.0
2006-03-13 12:00:00,39.4,39.44,39.35,39.44,5800.0,30.0848,30.1154,30.0467,30.1154,5800.0
2006-03-13 12:30:00,39.44,39.44,39.35,39.36,2400.0,30.1154,30.1154,30.0467,30.0543,2400.0
2006-03-13 13:00:00,39.35,39.37,39.3,39.32,8200.0,30.0467,30.0619,30.0085,30.0238,8200.0
2006-03-13 13:30:00,39.35,39.36,39.31,39.35,4800.0,30.0467,30.0543,30.0161,30.0467,4800.0
2006-03-13 14:00:00,39.35,39.4,39.23,39.23,10400.0,30.0467,30.0848,29.955,29.955,10400.0
2006-03-13 14:30:00,39.24,39.29,39.15,39.19,19400.0,29.9627,30.0008,29.8939,29.9245,19400.0
2006-03-13 15:00:00,39.18,39.18,39.11,39.14,9200.0,29.9169,29.9169,29.8634,29.8863,9200.0
2006-03-13 15:30:00,39.14,39.25,39.14,39.25,16000.0,29.8863,29.9703,29.8863,29.9703,16000.0
2006-03-14 09:30:00,39.25,39.32,39.25,39.32,7000.0,29.9703,30.0238,29.9703,30.0238,7000.0
2006-03-14 10:00:00,39.31,39.32,39.2,39.27,10000.0,30.0161,30.0238,29.9321,29.9856,10000.0
2006-03-14 10:30:00,39.29,39.3,39.15,39.17,12000.0,30.0008,30.0085,29.8939,29.9092,12000.0
2006-03-14 11:00:00,39.17,39.24,39.15,39.24,17600.0,29.9092,29.9627,29.8939,29.9627,17600.0
2006-03-14 11:30:00,39.22,39.37,39.22,39.36,7600.0,29.9474,30.0619,29.9474,30.0543,7600.0
2006-03-14 12:00:00,39.38,39.41,39.37,39.4,6800.0,30.0696,30.0925,30.0619,30.0848,6800.0
2006-03-14 12:30:00,39.4,39.46,39.38,39.46,6000.0,30.0848,30.1307,30.0696,30.1307,6000.0
2006-03-14 13:00:00,39.47,39.52,39.44,39.5,25400.0,30.1383,30.1765,30.1154,30.1612,25400.0
2006-03-14 13:30:00,39.49,39.51,39.49,39.5,9000.0,30.1536,30.1688,30.1536,30.1612,9000.0
2006-03-14 14:00:00,39.49,39.55,39.49,39.55,14800.0,30.1536,30.1994,30.1536,30.1994,14800.0
2006-03-14 14:30:00,39.56,39.61,39.56,39.57,7200.0,30.207,30.2452,30.207,30.2146,7200.0
2006-03-14 15:00:00,39.59,39.63,39.57,39.6,9200.0,30.2299,30.2605,30.2146,30.2376,9200.0
2006-03-14 15:30:00,39.6,39.63,39.55,39.59,19800.0,30.2376,30.2605,30.1994,30.2299,19800.0
2006-03-15 09:30:00,39.57,39.68,39.54,39.66,6600.0,30.2146,30.2986,30.1917,30.2834,6600.0
2006-03-15 10:00:00,39.67,39.73,39.62,39.71,8600.0,30.291,30.3368,30.2528,30.3215,8600.0
2006-03-15 10:30:00,39.71,39.8,39.62,39.66,11400.0,30.3215,30.3903,30.2528,30.2834,11400.0
2006-03-15 11:00:00,39.62,39.7,39.62,39.68,6400.0,30.2528,30.3139,30.2528,30.2986,6400.0
2006-03-15 11:30:00,39.67,39.68,39.58,39.58,3200.0,30.291,30.2986,30.2223,30.2223,3200.0
2006-03-15 12:00:00,39.56,39.62,39.56,39.6,3000.0,30.207,30.2528,30.207,30.2376,3000.0
2006-03-15 12:30:00,39.6,39.72,39.6,39.72,4600.0,30.2376,30.3292,30.2376,30.3292,4600.0
2006-03-15 13:00:00,39.72,39.75,39.72,39.74,5200.0,30.3292,30.3521,30.3292,30.3445,5200.0
2006-03-15 13:30:00,39.75,39.82,39.73,39.82,5400.0,30.3521,30.4055,30.3368,30.4055,5400.0
2006-03-15 14:00:00,39.81,39.87,39.79,39.86,14800.0,30.3979,30.4437,30.3826,30.4361,14800.0
2006-03-15 14:30:00,39.87,39.88,39.85,39.85,12400.0,30.4437,30.4514,30.4284,30.4284,12400.0
2006-03-15 15:00:00,39.85,39.94,39.85,39.89,21400.0,30.4284,30.4972,30.4284,30.459,21400.0
2006-03-15 15:30:00,39.88,39.9,39.83,39.85,19200.0,30.4514,30.4666,30.4132,30.4284,19200.0
2006-03-16 09:30:00,39.79,39.8,39.59,39.62,37800.0,30.3826,30.3903,30.2299,30.2528,37800.0
2006-03-16 10:00:00,39.62,39.72,39.6,39.6,26800.0,30.2528,30.3292,30.2376,30.2376,26800.0
2006-03-16 10:30:00,39.6,39.64,39.47,39.48,28000.0,30.2376,30.2681,30.1383,30.1459,28000.0
2006-03-16 11:00:00,39.47,39.68,39.47,39.61,26000.0,30.1383,30.2986,30.1383,30.2452,26000.0
2006-03-16 11:30:00,39.6,39.68,39.59,39.66,8800.0,30.2376,30.2986,30.2299,30.2834,8800.0
2006-03-16 12:00:00,39.66,39.69,39.65,39.69,8800.0,30.2834,30.3063,30.2757,30.3063,8800.0
2006-03-16 12:30:00,39.69,39.71,39.69,39.7,7800.0,30.3063,30.3215,30.3063,30.3139,7800.0
2006-03-16 13:00:00,39.69,39.77,39.66,39.75,11800.0,30.3063,30.3674,30.2834,30.3521,11800.0
2006-03-16 13:30:00,39.76,39.79,39.7,39.71,7400.0,30.3597,30.3826,30.3139,30.3215,7400.0
2006-03-16 14:00:00,39.72,39.87,39.71,39.79,12600.0,30.3292,30.4437,30.3215,30.3826,12600.0
2006-03-16 14:30:00,39.8,39.83,39.73,39.75,7000.0,30.3903,30.4132,30.3368,30.3521,7000.0
2006-03-16 15:00:00,39.73,39.85,39.73,39.85,11800.0,30.3368,30.4284,30.3368,30.4284,11800.0
2006-03-16 15:30:00,39.85,39.88,39.81,39.82,14600.0,30.4284,30.4514,30.3979,30.4055,14600.0
2006-03-17 09:30:00,39.77,39.77,39.55,39.6,105400.0,30.3674,30.3674,30.1994,30.2376,105400.0
2006-03-17 10:00:00,39.59,39.79,39.58,39.79,10000.0,30.2299,30.3826,30.2223,30.3826,10000.0
2006-03-17 10:30:00,39.76,39.83,39.72,39.76,7000.0,30.3597,30.4132,30.3292,30.3597,7000.0
2006-03-17 11:00:00,39.78,39.86,39.78,39.86,7200.0,30.375,30.4361,30.375,30.4361,7200.0
2006-03-17 11:30:00,39.87,39.95,39.85,39.91,7000.0,30.4437,30.5048,30.4284,30.4743,7000.0
2006-03-17 12:00:00,39.94,39.99,39.93,39.94,5600.0,30.4972,30.5353,30.4895,30.4972,5600.0
2006-03-17 12:30:00,39.98,40.1,39.95,40.1,71000.0,30.5277,30.6193,30.5048,30.6193,71000.0
2006-03-17 13:00:00,40.1,40.3,40.1,40.13,30600.0,30.6193,30.7721,30.6193,30.6423,30600.0
2006-03-17 13:30:00,40.13,40.24,40.13,40.19,13800.0,30.6423,30.7262,30.6423,30.6881,13800.0
2006-03-17 14:00:00,40.18,40.24,40.18,40.2,5400.0,30.6804,30.7262,30.6804,30.6957,5400.0
2006-03-17 14:30:00,40.2,40.24,40.18,40.18,6800.0,30.6957,30.7262,30.6804,30.6804,6800.0
2006-03-17 15:00:00,40.19,40.23,40.14,40.19,9200.0,30.6881,30.7186,30.6499,30.6881,9200.0
2006-03-17 15:30:00,40.18,40.18,39.97,40.01,30600.0,30.6804,30.6804,30.5201,30.5506,30600.0
2006-03-20 09:30:00,39.95,39.98,39.78,39.83,9400.0,30.5048,30.5277,30.375,30.4132,9400.0
2006-03-20 10:00:00,39.85,39.85,39.63,39.63,16800.0,30.4284,30.4284,30.2605,30.2605,16800.0
2006-03-20 10:30:00,39.63,39.65,39.52,39.56,6400.0,30.2605,30.2757,30.1765,30.207,6400.0
2006-03-20 11:00:00,39.58,39.65,39.5,39.5,10200.0,30.2223,30.2757,30.1612,30.1612,10200.0
2006-03-20 11:30:00,39.52,39.59,39.5,39.59,5400.0,30.1765,30.2299,30.1612,30.2299,5400.0
2006-03-20 12:00:00,39.61,39.63,39.57,39.57,6000.0,30.2452,30.2605,30.2146,30.2146,6000.0
2006-03-20 12:30:00,39.58,39.65,39.58,39.63,5600.0,30.2223,30.2757,30.2223,30.2605,5600.0
2006-03-20 13:00:00,39.64,39.65,39.55,39.65,6400.0,30.2681,30.2757,30.1994,30.2757,6400.0
2006-03-20 13:30:00,39.65,39.65,39.56,39.58,7600.0,30.2757,30.2757,30.207,30.2223,7600.0
2006-03-20 14:00:00,39.59,39.65,39.58,39.6,7400.0,30.2299,30.2757,30.2223,30.2376,7400.0
2006-03-20 14:30:00,39.58,39.7,39.58,39.7,14400.0,30.2223,30.3139,30.2223,30.3139,14400.0
2006-03-20 15:00:00,39.7,39.76,39.7,39.74,10600.0,30.3139,30.3597,30.3139,30.3445,10600.0
2006-03-20 15:30:00,39.74,39.83,39.71,39.71,16600.0,30.3445,30.4132,30.3215,30.3215,16600.0
2006-03-21 09:30:00,39.77,40.12,39.77,40.12,29400.0,30.3674,30.6346,30.3674,30.6346,29400.0
2006-03-21 10:00:00,40.1,40.2,40.03,40.05,18200.0,30.6193,30.6957,30.5659,30.5812,18200.0
2006-03-21 10:30:00,40.07,40.15,40.07,40.12,20800.0,30.5964,30.6575,30.5964,30.6346,20800.0
2006-03-21 11:00:00,40.11,40.18,40.08,40.18,12400.0,30.627,30.6804,30.6041,30.6804,12400.0
2006-03-21 11:30:00,40.2,40.35,40.2,40.35,35200.0,30.6957,30.8102,30.6957,30.8102,35200.0
2006-03-21 12:00:00,40.34,40.42,40.31,40.39,32600.0,30.8026,30.8637,30.7797,30.8408,32600.0
2006-03-21 12:30:00,40.35,40.48,40.29,40.3,13800.0,30.8102,30.9095,30.7644,30.7721,13800.0
2006-03-21 13:00:00,40.33,40.46,40.33,40.42,14400.0,30.795,30.8942,30.795,30.8637,14400.0
2006-03-21 13:30:00,40.43,40.47,40.34,40.37,7200.0,30.8713,30.9019,30.8026,30.8255,7200.0
2006-03-21 14:00:00,40.41,40.45,40.33,40.35,18400.0,30.8561,30.8866,30.795,30.8102,18400.0
2006-03-21 14:30:00,40.35,40.44,40.28,40.35,24200.0,30.8102,30.879,30.7568,30.8102,24200.0
2006-03-21 15:00:00,40.31,40.35,40.27,40.27,19600.0,30.7797,30.8102,30.7492,30.7492,19600.0
2006-03-21 15:30:00,40.26,40.42,40.17,40.33,38800.0,30.7415,30.8637,30.6728,30.795,38800.0
2006-03-22 09:30:00,40.35,40.35,40.1,40.1,12200.0,30.8102,30.8102,30.6193,30.6193,12200.0
2006-03-22 10:00:00,40.13,40.29,40.1,40.23,9000.0,30.6423,30.7644,30.6193,30.7186,9000.0
2006-03-22 10:30:00,40.22,40.25,40.11,40.11,8000.0,30.711,30.7339,30.627,30.627,8000.0
2006-03-22 11:00:00,40.13,40.15,40.08,40.15,13400.0,30.6423,30.6575,30.6041,30.6575,13400.0
2006-03-22 11:30:00,40.13,40.15,40.11,40.12,4400.0,30.6423,30.6575,30.627,30.6346,4400.0
2006-03-22 12:00:00,40.13,40.16,40.08,40.08,19000.0,30.6423,30.6652,30.6041,30.6041,19000.0
2006-03-22 12:30:00,40.08,40.15,40.08,40.12,10800.0,30.6041,30.6575,30.6041,30.6346,10800.0
2006-03-22 13:00:00,40.13,40.24,40.13,40.22,7800.0,30.6423,30.7262,30.6423,30.711,7800.0
2006-03-22 13:30:00,40.24,40.33,40.23,40.28,13200.0,30.7262,30.795,30.7186,30.7568,13200.0
2006-03-22 14:00:00,40.3,40.34,40.17,40.18,6600.0,30.7721,30.8026,30.6728,30.6804,6600.0
2006-03-22 14:30:00,40.17,40.2,40.1,40.2,9000.0,30.6728,30.6957,30.6193,30.6957,9000.0
2006-03-22 15:00:00,40.19,40.19,40.09,40.12,10600.0,30.6881,30.6881,30.6117,30.6346,10600.0
2006-03-22 15:30:00,40.12,40.13,40.07,40.13,44000.0,30.6346,30.6423,30.5964,30.6423,44000.0
2006-03-23 09:30:00,40.13,40.38,40.13,40.38,8000.0,30.6423,30.8331,30.6423,30.8331,8000.0
2006-03-23 10:00:00,40.4,40.4,40.32,40.32,8800.0,30.8484,30.8484,30.7873,30.7873,8800.0
2006-03-23 10:30:00,40.32,40.33,40.26,40.32,16000.0,30.7873,30.795,30.7415,30.7873,16000.0
2006-03-23 11:00:00,40.34,40.52,40.33,40.49,10200.0,30.8026,30.94,30.795,30.9171,10200.0
2006-03-23 11:30:00,40.49,40.5,40.42,40.42,7400.0,30.9171,30.9248,30.8637,30.8637,7400.0
2006-03-23 12:00:00,40.42,40.48,40.4,40.48,5600.0,30.8637,30.9095,30.8484,30.9095,5600.0
2006-03-23 12:30:00,40.48,40.57,40.48,40.52,3400.0,30.9095,30.9782,30.9095,30.94,3400.0
2006-03-23 13:00:00,40.52,40.52,40.49,40.51,5600.0,30.94,30.94,30.9171,30.9324,5600.0
2006-03-23 13:30:00,40.52,40.55,40.47,40.55,6200.0,30.94,30.963,30.9019,30.963,6200.0
2006-03-23 14:00:00,40.52,40.52,40.43,40.43,6800.0,30.94,30.94,30.8713,30.8713,6800.0
2006-03-23 14:30:00,40.41,40.43,40.36,40.4,9600.0,30.8561,30.8713,30.8179,30.8484,9600.0
2006-03-23 15:00:00,40.4,40.5,40.4,40.47,4200.0,30.8484,30.9248,30.8484,30.9019,4200.0
2006-03-23 15:30:00,40.47,40.52,40.47,40.52,7000.0,30.9019,30.94,30.9019,30.94,7000.0
2006-03-24 09:30:00,40.48,40.55,40.42,40.46,4600.0,30.9095,30.963,30.8637,30.8942,4600.0
2006-03-24 10:00:00,40.45,40.52,40.45,40.48,4400.0,30.8866,30.94,30.8866,30.9095,4400.0
2006-03-24 10:30:00,40.48,40.63,40.48,40.61,5200.0,30.9095,31.024,30.9095,31.0088,5200.0
2006-03-24 11:00:00,40.61,40.63,40.56,40.63,6200.0,31.0088,31.024,30.9706,31.024,6200.0
2006-03-24 11:30:00,40.63,40.64,40.6,40.64,6400.0,31.024,31.0317,31.0011,31.0317,6400.0
2006-03-24 12:00:00,40.63,40.64,40.63,40.64,1600.0,31.024,31.0317,31.024,31.0317,1600.0
2006-03-24 12:30:00,40.64,40.66,40.62,40.64,5200.0,31.0317,31.0469,31.0164,31.0317,5200.0
2006-03-24 13:00:00,40.63,40.63,40.56,40.6,10200.0,31.024,31.024,30.9706,31.0011,10200.0
2006-03-24 13:30:00,40.6,40.6,40.55,40.58,14000.0,31.0011,31.0011,30.963,30.9859,14000.0
2006-03-24 14:00:00,40.6,40.63,40.54,40.58,10200.0,31.0011,31.024,30.9553,30.9859,10200.0
2006-03-24 14:30:00,40.57,40.58,40.53,40.58,31200.0,30.9782,30.9859,30.9477,30.9859,31200.0
2006-03-24 15:00:00,40.57,40.66,40.57,40.65,8800.0,30.9782,31.0469,30.9782,31.0393,8800.0
2006-03-24 15:30:00,40.66,40.71,40.62,40.65,12800.0,31.0469,31.0851,31.0164,31.0393,12800.0
2006-03-27 09:30:00,40.69,40.74,40.63,40.69,12600.0,31.0699,31.108,31.024,31.0699,12600.0
2006-03-27 10:00:00,40.69,40.71,40.59,40.7,34400.0,31.0699,31.0851,30.9935,31.0775,34400.0
2006-03-27 10:30:00,40.7,40.77,40.68,40.76,8000.0,31.0775,31.1309,31.0622,31.1233,8000.0
2006-03-27 11:00:00,40.76,40.78,40.7,40.78,8400.0,31.1233,31.1386,31.0775,31.1386,8400.0
2006-03-27 11:30:00,40.79,40.91,40.76,40.85,11200.0,31.1462,31.2378,31.1233,31.192,11200.0
2006-03-27 12:00:00,40.8,40.85,40.77,40.8,4000.0,31.1538,31.192,31.1309,31.1538,4000.0
2006-03-27 12:30:00,40.81,40.85,40.8,40.85,2600.0,31.1615,31.192,31.1538,31.192,2600.0
2006-03-27 13:00:00,40.87,40.9,40.87,40.9,11800.0,31.2073,31.2302,31.2073,31.2302,11800.0
2006-03-27 13:30:00,40.89,40.9,40.88,40.88,7600.0,31.2226,31.2302,31.2149,31.2149,7600.0
2006-03-27 14:00:00,40.88,40.88,40.85,40.88,10400.0,31.2149,31.2149,31.192,31.2149,10400.0
2006-03-27 14:30:00,40.89,40.98,40.89,40.93,11000.0,31.2226,31.2913,31.2226,31.2531,11000.0
2006-03-27 15:00:00,40.93,40.99,40.9,40.95,12800.0,31.2531,31.2989,31.2302,31.2684,12800.0
2006-03-27 15:30:00,40.94,40.96,40.9,40.96,25800.0,31.2607,31.276,31.2302,31.276,25800.0
2006-03-28 09:30:00,41.02,41.03,40.85,40.99,20200.0,31.3218,31.3295,31.192,31.2989,20200.0
2006-03-28 10:00:00,40.95,40.99,40.84,40.92,12600.0,31.2684,31.2989,31.1844,31.2455,12600.0
2006-03-28 10:30:00,40.85,41.03,40.85,41.0,10000.0,31.192,31.3295,31.192,31.3066,10000.0
2006-03-28 11:00:00,41.0,41.02,40.98,40.98,7200.0,31.3066,31.3218,31.2913,31.2913,7200.0
2006-03-28 11:30:00,40.99,41.03,40.98,41.01,3400.0,31.2989,31.3295,31.2913,31.3142,3400.0
2006-03-28 12:00:00,41.03,41.1,41.02,41.09,5000.0,31.3295,31.3829,31.3218,31.3753,5000.0
2006-03-28 12:30:00,41.1,41.13,41.05,41.07,5000.0,31.3829,31.4058,31.3447,31.36,5000.0
2006-03-28 13:00:00,41.06,41.08,41.05,41.08,4000.0,31.3524,31.3676,31.3447,31.3676,4000.0
2006-03-28 13:30:00,41.07,41.07,41.03,41.04,4000.0,31.36,31.36,31.3295,31.3371,4000.0
2006-03-28 14:00:00,41.05,41.08,40.9,40.93,18800.0,31.3447,31.3676,31.2302,31.2531,18800.0
2006-03-28 14:30:00,40.91,40.96,40.85,40.93,16400.0,31.2378,31.276,31.192,31.2531,16400.0
2006-03-28 15:00:00,40.95,40.95,40.84,40.88,14800.0,31.2684,31.2684,31.1844,31.2149,14800.0
2006-03-28 15:30:00,40.85,40.88,40.81,40.88,25600.0,31.192,31.2149,31.1615,31.2149,25600.0
2006-03-29 09:30:00,40.95,40.99,40.92,40.94,5400.0,31.2684,31.2989,31.2455,31.2607,5400.0
2006-03-29 10:00:00,40.95,40.97,40.92,40.96,6600.0,31.2684,31.2837,31.2455,31.276,6600.0
2006-03-29 10:30:00,40.97,40.99,40.96,40.97,7000.0,31.2837,31.2989,31.276,31.2837,7000.0
2006-03-29 11:00:00,40.97,41.06,40.96,41.05,13600.0,31.2837,31.3524,31.276,31.3447,13600.0
2006-03-29 11:30:00,41.06,41.1,40.98,40.99,15200.0,31.3524,31.3829,31.2913,31.2989,15200.0
2006-03-29 12:00:00,40.99,41.05,40.94,40.94,10800.0,31.2989,31.3447,31.2607,31.2607,10800.0
2006-03-29 12:30:00,40.93,40.98,40.93,40.97,9200.0,31.2531,31.2913,31.2531,31.2837,9200.0
2006-03-29 13:00:00,40.99,41.13,40.98,41.12,15400.0,31.2989,31.4058,31.2913,31.3982,15400.0
2006-03-29 13:30:00,41.13,41.27,41.13,41.27,12800.0,31.4058,31.5127,31.4058,31.5127,12800.0
2006-03-29 14:00:00,41.27,41.28,41.2,41.2,19800.0,31.5127,31.5204,31.4593,31.4593,19800.0
2006-03-29 14:30:00,41.2,41.21,41.15,41.16,30200.0,31.4593,31.4669,31.4211,31.4287,30200.0
2006-03-29 15:00:00,41.16,41.18,41.1,41.1,20800.0,31.4287,31.444,31.3829,31.3829,20800.0
2006-03-29 15:30:00,41.1,41.14,41.06,41.12,28800.0,31.3829,31.4135,31.3524,31.3982,28800.0
2006-03-30 09:30:00,40.93,40.95,40.83,40.9,24600.0,31.2531,31.2684,31.1768,31.2302,24600.0
2006-03-30 10:00:00,40.9,40.91,40.75,40.76,28800.0,31.2302,31.2378,31.1157,31.1233,28800.0
2006-03-30 10:30:00,40.74,40.81,40.68,40.78,22400.0,31.108,31.1615,31.0622,31.1386,22400.0
2006-03-30 11:00:00,40.75,40.75,40.59,40.69,20400.0,31.1157,31.1157,30.9935,31.0699,20400.0
2006-03-30 11:30:00,40.65,40.74,40.65,40.67,22400.0,31.0393,31.108,31.0393,31.0546,22400.0
2006-03-30 12:00:00,40.67,40.77,40.63,40.76,15600.0,31.0546,31.1309,31.024,31.1233,15600.0
2006-03-30 12:30:00,40.77,40.78,40.69,40.78,17000.0,31.1309,31.1386,31.0699,31.1386,17000.0
2006-03-30 13:00:00,40.8,40.83,40.69,40.83,12200.0,31.1538,31.1768,31.0699,31.1768,12200.0
2006-03-30 13:30:00,40.83,40.84,40.74,40.82,14200.0,31.1768,31.1844,31.108,31.1691,14200.0
2006-03-30 14:00:00,40.8,40.87,40.76,40.79,16800.0,31.1538,31.2073,31.1233,31.1462,16800.0
2006-03-30 14:30:00,40.77,40.82,40.69,40.77,29000.0,31.1309,31.1691,31.0699,31.1309,29000.0
2006-03-30 15:00:00,40.77,40.86,40.71,40.84,28200.0,31.1309,31.1997,31.0851,31.1844,28200.0
2006-03-30 15:30:00,40.83,40.85,40.73,40.77,94000.0,31.1768,31.192,31.1004,31.1309,94000.0
2006-03-31 09:30:00,40.86,40.94,40.7,40.73,13400.0,31.1997,31.2607,31.0775,31.1004,13400.0
2006-03-31 10:00:00,40.73,40.73,40.58,40.59,22200.0,31.1004,31.1004,30.9859,30.9935,22200.0
2006-03-31 10:30:00,40.58,40.64,40.52,40.55,19400.0,30.9859,31.0317,30.94,30.963,19400.0
2006-03-31 11:00:00,40.55,40.75,40.51,40.73,18600.0,30.963,31.1157,30.9324,31.1004,18600.0
2006-03-31 11:30:00,40.73,40.73,40.66,40.73,15800.0,31.1004,31.1004,31.0469,31.1004,15800.0
2006-03-31 12:00:00,40.72,40.88,40.7,40.86,23000.0,31.0928,31.2149,31.0775,31.1997,23000.0
2006-03-31 12:30:00,40.86,40.98,40.86,40.88,20600.0,31.1997,31.2913,31.1997,31.2149,20600.0
2006-03-31 13:00:00,40.87,40.88,40.85,40.88,8600.0,31.2073,31.2149,31.192,31.2149,8600.0
2006-03-31 13:30:00,40.85,40.85,40.74,40.79,20200.0,31.192,31.192,31.108,31.1462,20200.0
2006-03-31 14:00:00,40.79,40.84,40.76,40.79,14400.0,31.1462,31.1844,31.1233,31.1462,14400.0
2006-03-31 14:30:00,40.79,40.99,40.79,40.96,18600.0,31.1462,31.2989,31.1462,31.276,18600.0
2006-03-31 15:00:00,40.96,41.07,40.9,41.04,36000.0,31.276,31.36,31.2302,31.3371,36000.0
2006-03-31 15:30:00,41.05,41.1,40.9,40.91,12600.0,31.3447,31.3829,31.2302,31.2378,12600.0
2006-04-03 09:30:00,40.93,40.94,40.79,40.9,7000.0,31.2531,31.2607,31.1462,31.2302,7000.0
2006-04-03 10:00:00,40.89,41.27,40.89,41.2,15200.0,31.2226,31.5127,31.2226,31.4593,15200.0
2006-04-03 10:30:00,41.17,41.32,41.17,41.23,12600.0,31.4364,31.5509,31.4364,31.4822,12600.0
2006-04-03 11:00:00,41.22,41.27,41.13,41.24,17200.0,31.4745,31.5127,31.4058,31.4898,17200.0
2006-04-03 11:30:00,41.23,41.26,41.21,41.23,8000.0,31.4822,31.5051,31.4669,31.4822,8000.0
2006-04-03 12:00:00,41.23,41.23,41.19,41.21,13600.0,31.4822,31.4822,31.4516,31.4669,13600.0
2006-04-03 12:30:00,41.2,41.2,41.2,41.2,7000.0,31.4593,31.4593,31.4593,31.4593,7000.0
2006-04-03 13:00:00,41.2,41.27,41.19,41.27,6600.0,31.4593,31.5127,31.4516,31.5127,6600.0
2006-04-03 13:30:00,41.26,41.29,41.25,41.29,8200.0,31.5051,31.528,31.4975,31.528,8200.0
2006-04-03 14:00:00,41.29,41.29,41.19,41.19,9200.0,31.528,31.528,31.4516,31.4516,9200.0
2006-04-03 14:30:00,41.18,41.18,40.85,40.91,22600.0,31.444,31.444,31.192,31.2378,22600.0
2006-04-03 15:00:00,40.9,40.91,40.83,40.83,8000.0,31.2302,31.2378,31.1768,31.1768,8000.0
2006-04-03 15:30:00,40.83,40.83,40.67,40.67,26200.0,31.1768,31.1768,31.0546,31.0546,26200.0
2006-04-04 09:30:00,40.73,40.77,40.63,40.72,9000.0,31.1004,31.1309,31.024,31.0928,9000.0
2006-04-04 10:00:00,40.74,40.9,40.74,40.83,12200.0,31.108,31.2302,31.108,31.1768,12200.0
2006-04-04 10:30:00,40.83,40.86,40.75,40.75,6800.0,31.1768,31.1997,31.1157,31.1157,6800.0
2006-04-04 11:00:00,40.7,40.71,40.65,40.7,7400.0,31.0775,31.0851,31.0393,31.0775,7400.0
2006-04-04 11:30:00,40.7,40.75,40.69,40.74,13600.0,31.0775,31.1157,31.0699,31.108,13600.0
2006-04-04 12:00:00,40.74,40.96,40.74,40.96,13000.0,31.108,31.276,31.108,31.276,13000.0
2006-04-04 12:30:00,40.95,41.01,40.9,41.0,15600.0,31.2684,31.3142,31.2302,31.3066,15600.0
2006-04-04 13:00:00,41.0,41.01,40.92,40.96,10400.0,31.3066,31.3142,31.2455,31.276,10400.0
2006-04-04 13:30:00,40.97,41.01,40.95,40.96,5600.0,31.2837,31.3142,31.2684,31.276,5600.0
2006-04-04 14:00:00,40.96,41.05,40.9,40.99,10600.0,31.276,31.3447,31.2302,31.2989,10600.0
2006-04-04 14:30:00,40.99,40.99,40.85,40.93,11800.0,31.2989,31.2989,31.192,31.2531,11800.0
2006-04-04 15:00:00,40.9,40.99,40.85,40.98,12200.0,31.2302,31.2989,31.192,31.2913,12200.0
2006-04-04 15:30:00,40.97,41.01,40.88,40.91,18800.0,31.2837,31.3142,31.2149,31.2378,18800.0
2006-04-05 09:30:00,40.9,40.93,40.83,40.83,9000.0,31.2302,31.2531,31.1768,31.1768,9000.0
2006-04-05 10:00:00,40.84,40.88,40.83,40.85,7600.0,31.1844,31.2149,31.1768,31.192,7600.0
2006-04-05 10:30:00,40.85,40.9,40.81,40.81,18800.0,31.192,31.2302,31.1615,31.1615,18800.0
2006-04-05 11:00:00,40.82,40.82,40.61,40.66,11200.0,31.1691,31.1691,31.0088,31.0469,11200.0
2006-04-05 11:30:00,40.63,40.63,40.51,40.58,6600.0,31.024,31.024,30.9324,30.9859,6600.0
2006-04-05 12:00:00,40.55,40.6,40.54,40.54,9600.0,30.963,31.0011,30.9553,30.9553,9600.0
2006-04-05 12:30:00,40.54,40.6,40.54,40.6,12400.0,30.9553,31.0011,30.9553,31.0011,12400.0
2006-04-05 13:00:00,40.6,40.66,40.6,40.66,9600.0,31.0011,31.0469,31.0011,31.0469,9600.0
2006-04-05 13:30:00,40.66,40.69,40.62,40.64,9000.0,31.0469,31.0699,31.0164,31.0317,9000.0
2006-04-05 14:00:00,40.64,40.66,40.61,40.62,16600.0,31.0317,31.0469,31.0088,31.0164,16600.0
2006-04-05 14:30:00,40.6,40.6,40.48,40.52,22000.0,31.0011,31.0011,30.9095,30.94,22000.0
2006-04-05 15:00:00,40.52,40.57,40.44,40.45,28200.0,30.94,30.9782,30.879,30.8866,28200.0
2006-04-05 15:30:00,40.47,40.56,40.4,40.4,37400.0,30.9019,30.9706,30.8484,30.8484,37400.0
2006-04-06 09:30:00,40.27,40.46,40.25,40.35,16000.0,30.7492,30.8942,30.7339,30.8102,16000.0
2006-04-06 10:00:00,40.4,40.44,40.37,40.37,8600.0,30.8484,30.879,30.8255,30.8255,8600.0
2006-04-06 10:30:00,40.4,40.45,40.37,40.45,9400.0,30.8484,30.8866,30.8255,30.8866,9400.0
2006-04-06 11:00:00,40.45,40.48,40.43,40.47,10600.0,30.8866,30.9095,30.8713,30.9019,10600.0
2006-04-06 11:30:00,40.46,40.46,40.4,40.4,7400.0,30.8942,30.8942,30.8484,30.8484,7400.0
2006-04-06 12:00:00,40.4,40.42,40.37,40.4,6600.0,30.8484,30.8637,30.8255,30.8484,6600.0
2006-04-06 12:30:00,40.4,40.4,40.37,40.38,1200.0,30.8484,30.8484,30.8255,30.8331,1200.0
2006-04-06 13:00:00,40.38,40.38,40.32,40.37,7400.0,30.8331,30.8331,30.7873,30.8255,7400.0
2006-04-06 13:30:00,40.37,40.47,40.35,40.38,13800.0,30.8255,30.9019,30.8102,30.8331,13800.0
2006-04-06 14:00:00,40.39,40.45,40.39,40.4,13800.0,30.8408,30.8866,30.8408,30.8484,13800.0
2006-04-06 14:30:00,40.4,40.41,40.3,40.32,11200.0,30.8484,30.8561,30.7721,30.7873,11200.0
2006-04-06 15:00:00,40.32,40.35,40.29,40.33,10400.0,30.7873,30.8102,30.7644,30.795,10400.0
2006-04-06 15:30:00,40.33,40.42,40.3,40.38,20200.0,30.795,30.8637,30.7721,30.8331,20200.0
2006-04-07 09:30:00,40.8,40.8,40.55,40.77,14800.0,31.1538,31.1538,30.963,31.1309,14800.0
2006-04-07 10:00:00,40.77,40.88,40.64,40.67,21000.0,31.1309,31.2149,31.0317,31.0546,21000.0
2006-04-07 10:30:00,40.68,40.69,40.59,40.6,15800.0,31.0622,31.0699,30.9935,31.0011,15800.0
2006-04-07 11:00:00,40.63,40.75,40.63,40.7,11000.0,31.024,31.1157,31.024,31.0775,11000.0
2006-04-07 11:30:00,40.71,40.76,40.64,40.76,17000.0,31.0851,31.1233,31.0317,31.1233,17000.0
2006-04-07 12:00:00,40.78,40.93,40.72,40.93,13800.0,31.1386,31.2531,31.0928,31.2531,13800.0
2006-04-07 12:30:00,40.92,40.96,40.82,40.82,13000.0,31.2455,31.276,31.1691,31.1691,13000.0
2006-04-07 13:00:00,40.82,40.99,40.78,40.99,16200.0,31.1691,31.2989,31.1386,31.2989,16200.0
2006-04-07 13:30:00,40.99,40.99,40.87,40.88,8800.0,31.2989,31.2989,31.2073,31.2149,8800.0
2006-04-07 14:00:00,40.88,40.95,40.8,40.87,17200.0,31.2149,31.2684,31.1538,31.2073,17200.0
2006-04-07 14:30:00,40.88,41.05,40.88,41.05,16200.0,31.2149,31.3447,31.2149,31.3447,16200.0
2006-04-07 15:00:00,41.08,41.12,40.99,40.99,21000.0,31.3676,31.3982,31.2989,31.2989,21000.0
2006-04-07 15:30:00,41.01,41.22,41.01,41.18,35000.0,31.3142,31.4745,31.3142,31.444,35000.0
2006-04-10 09:30:00,41.27,41.35,41.21,41.26,15800.0,31.5127,31.5738,31.4669,31.5051,15800.0
2006-04-10 10:00:00,41.28,41.49,41.28,41.38,39000.0,31.5204,31.6807,31.5204,31.5967,39000.0
2006-04-10 10:30:00,41.4,41.52,41.35,41.49,46800.0,31.612,31.7036,31.5738,31.6807,46800.0
2006-04-10 11:00:00,41.47,41.52,41.37,41.52,32000.0,31.6654,31.7036,31.5891,31.7036,32000.0
2006-04-10 11:30:00,41.52,41.63,41.52,41.61,19800.0,31.7036,31.7876,31.7036,31.7723,19800.0
2006-04-10 12:00:00,41.63,41.68,41.6,41.68,10000.0,31.7876,31.8258,31.7647,31.8258,10000.0
2006-04-10 12:30:00,41.66,41.74,41.64,41.69,9400.0,31.8105,31.8716,31.7952,31.8334,9400.0
2006-04-10 13:00:00,41.69,41.69,41.56,41.67,7200.0,31.8334,31.8334,31.7342,31.8182,7200.0
2006-04-10 13:30:00,41.65,41.67,41.52,41.57,7400.0,31.8029,31.8182,31.7036,31.7418,7400.0
2006-04-10 14:00:00,41.57,41.66,41.52,41.54,13600.0,31.7418,31.8105,31.7036,31.7189,13600.0
2006-04-10 14:30:00,41.54,41.58,41.5,41.51,14200.0,31.7189,31.7494,31.6883,31.696,14200.0
2006-04-10 15:00:00,41.51,41.61,41.51,41.57,21200.0,31.696,31.7723,31.696,31.7418,21200.0
2006-04-10 15:30:00,41.57,41.57,41.49,41.52,25600.0,31.7418,31.7418,31.6807,31.7036,25600.0
2006-04-11 09:30:00,41.49,41.75,41.45,41.67,17600.0,31.6807,31.8792,31.6502,31.8182,17600.0
2006-04-11 10:00:00,41.72,41.72,41.56,41.56,9400.0,31.8563,31.8563,31.7342,31.7342,9400.0
2006-04-11 10:30:00,41.56,41.56,41.37,41.37,13800.0,31.7342,31.7342,31.5891,31.5891,13800.0
2006-04-11 11:00:00,41.38,41.42,41.35,41.42,11200.0,31.5967,31.6273,31.5738,31.6273,11200.0
2006-04-11 11:30:00,41.42,41.43,41.26,41.26,8000.0,31.6273,31.6349,31.5051,31.5051,8000.0
2006-04-11 12:00:00,41.27,41.27,41.02,41.02,8600.0,31.5127,31.5127,31.3218,31.3218,8600.0
2006-04-11 12:30:00,41.02,41.06,40.99,41.03,5400.0,31.3218,31.3524,31.2989,31.3295,5400.0
2006-04-11 13:00:00,41.0,41.05,40.93,40.93,5800.0,31.3066,31.3447,31.2531,31.2531,5800.0
2006-04-11 13:30:00,40.92,40.92,40.8,40.8,8400.0,31.2455,31.2455,31.1538,31.1538,8400.0
2006-04-11 14:00:00,40.77,40.87,40.75,40.8,8800.0,31.1309,31.2073,31.1157,31.1538,8800.0
2006-04-11 14:30:00,40.8,40.89,40.79,40.79,9800.0,31.1538,31.2226,31.1462,31.1462,9800.0
2006-04-11 15:00:00,40.76,40.79,40.72,40.77,9800.0,31.1233,31.1462,31.0928,31.1309,9800.0
2006-04-11 15:30:00,40.74,40.81,40.72,40.76,14800.0,31.108,31.1615,31.0928,31.1233,14800.0
2006-04-12 09:30:00,40.73,41.0,40.73,40.94,11800.0,31.1004,31.3066,31.1004,31.2607,11800.0
2006-04-12 10:00:00,40.95,41.05,40.94,41.03,3800.0,31.2684,31.3447,31.2607,31.3295,3800.0
2006-04-12 10:30:00,41.02,41.02,40.92,41.02,6800.0,31.3218,31.3218,31.2455,31.3218,6800.0
2006-04-12 11:00:00,41.02,41.1,41.02,41.1,6400.0,31.3218,31.3829,31.3218,31.3829,6400.0
2006-04-12 11:30:00,41.12,41.13,41.05,41.1,5800.0,31.3982,31.4058,31.3447,31.3829,5800.0
2006-04-12 12:00:00,41.03,41.08,41.01,41.05,3800.0,31.3295,31.3676,31.3142,31.3447,3800.0
2006-04-12 12:30:00,41.05,41.06,41.03,41.03,2200.0,31.3447,31.3524,31.3295,31.3295,2200.0
2006-04-12 13:00:00,41.05,41.1,41.05,41.08,3000.0,31.3447,31.3829,31.3447,31.3676,3000.0
2006-04-12 13:30:00,41.09,41.09,40.99,40.99,2400.0,31.3753,31.3753,31.2989,31.2989,2400.0
2006-04-12 14:00:00,40.99,41.01,40.9,40.9,5200.0,31.2989,31.3142,31.2302,31.2302,5200.0
2006-04-12 14:30:00,40.92,40.95,40.91,40.94,3000.0,31.2455,31.2684,31.2378,31.2607,3000.0
2006-04-12 15:00:00,40.94,40.98,40.94,40.98,4400.0,31.2607,31.2913,31.2607,31.2913,4400.0
2006-04-12 15:30:00,40.98,41.0,40.93,40.97,6200.0,31.2913,31.3066,31.2531,31.2837,6200.0
2006-04-13 09:30:00,40.93,40.93,40.83,40.88,4800.0,31.2531,31.2531,31.1768,31.2149,4800.0
2006-04-13 10:00:00,40.88,41.0,40.88,41.0,4800.0,31.2149,31.3066,31.2149,31.3066,4800.0
2006-04-13 10:30:00,40.98,41.23,40.98,41.2,10000.0,31.2913,31.4822,31.2913,31.4593,10000.0
2006-04-13 11:00:00,41.2,41.3,41.18,41.18,11600.0,31.4593,31.5356,31.444,31.444,11600.0
2006-04-13 11:30:00,41.18,41.18,41.04,41.12,9600.0,31.444,31.444,31.3371,31.3982,9600.0
2006-04-13 12:00:00,41.15,41.22,41.12,41.12,3600.0,31.4211,31.4745,31.3982,31.3982,3600.0
2006-04-13 12:30:00,41.15,41.17,40.99,40.99,5600.0,31.4211,31.4364,31.2989,31.2989,5600.0
2006-04-13 13:00:00,40.99,41.05,40.96,40.98,7200.0,31.2989,31.3447,31.276,31.2913,7200.0
2006-04-13 13:30:00,40.98,41.02,40.95,40.98,9600.0,31.2913,31.3218,31.2684,31.2913,9600.0
2006-04-13 14:00:00,40.98,40.98,40.9,40.91,7600.0,31.2913,31.2913,31.2302,31.2378,7600.0
2006-04-13 14:30:00,40.89,40.91,40.88,40.88,5600.0,31.2226,31.2378,31.2149,31.2149,5600.0
2006-04-13 15:00:00,40.88,40.89,40.77,40.78,23600.0,31.2149,31.2226,31.1309,31.1386,23600.0
2006-04-13 15:30:00,40.78,40.8,40.74,40.76,19600.0,31.1386,31.1538,31.108,31.1233,19600.0
2006-04-17 09:30:00,40.83,41.2,40.83,41.15,9400.0,31.1768,31.4593,31.1768,31.4211,9400.0
2006-04-17 10:00:00,41.2,41.33,41.2,41.33,10400.0,31.4593,31.5585,31.4593,31.5585,10400.0
2006-04-17 10:30:00,41.31,41.31,41.15,41.17,2800.0,31.5433,31.5433,31.4211,31.4364,2800.0
2006-04-17 11:00:00,41.14,41.16,41.13,41.13,4800.0,31.4135,31.4287,31.4058,31.4058,4800.0
2006-04-17 11:30:00,41.12,41.26,41.12,41.26,2600.0,31.3982,31.5051,31.3982,31.5051,2600.0
2006-04-17 12:00:00,41.24,41.25,41.17,41.21,3400.0,31.4898,31.4975,31.4364,31.4669,3400.0
2006-04-17 12:30:00,41.2,41.2,41.11,41.15,5000.0,31.4593,31.4593,31.3906,31.4211,5000.0
2006-04-17 13:00:00,41.12,41.15,41.08,41.1,5200.0,31.3982,31.4211,31.3676,31.3829,5200.0
2006-04-17 13:30:00,41.1,41.1,40.88,40.89,10600.0,31.3829,31.3829,31.2149,31.2226,10600.0
2006-04-17 14:00:00,40.88,40.88,40.83,40.83,8200.0,31.2149,31.2149,31.1768,31.1768,8200.0
2006-04-17 14:30:00,40.83,40.85,40.81,40.83,13000.0,31.1768,31.192,31.1615,31.1768,13000.0
2006-04-17 15:00:00,40.83,40.89,40.83,40.88,7200.0,31.1768,31.2226,31.1768,31.2149,7200.0
2006-04-17 15:30:00,40.88,40.97,40.86,40.9,19200.0,31.2149,31.2837,31.1997,31.2302,19200.0
2006-04-18 09:30:00,41.02,41.05,40.82,40.9,13600.0,31.3218,31.3447,31.1691,31.2302,13600.0
2006-04-18 10:00:00,40.9,41.02,40.9,40.99,11600.0,31.2302,31.3218,31.2302,31.2989,11600.0
2006-04-18 10:30:00,41.01,41.18,41.01,41.08,13400.0,31.3142,31.444,31.3142,31.3676,13400.0
2006-04-18 11:00:00,41.08,41.33,41.08,41.33,10400.0,31.3676,31.5585,31.3676,31.5585,10400.0
2006-04-18 11:30:00,41.32,41.51,41.32,41.48,10200.0,31.5509,31.696,31.5509,31.6731,10200.0
2006-04-18 12:00:00,41.49,41.49,41.35,41.35,16800.0,31.6807,31.6807,31.5738,31.5738,16800.0
2006-04-18 12:30:00,41.36,41.45,41.35,41.45,10600.0,31.5814,31.6502,31.5738,31.6502,10600.0
2006-04-18 13:00:00,41.45,41.48,41.35,41.35,13200.0,31.6502,31.6731,31.5738,31.5738,13200.0
2006-04-18 13:30:00,41.35,41.36,41.27,41.36,12800.0,31.5738,31.5814,31.5127,31.5814,12800.0
2006-04-18 14:00:00,41.43,41.55,41.33,41.33,23800.0,31.6349,31.7265,31.5585,31.5585,23800.0
2006-04-18 14:30:00,41.35,41.35,41.26,41.3,27000.0,31.5738,31.5738,31.5051,31.5356,27000.0
2006-04-18 15:00:00,41.3,41.43,41.3,41.35,29400.0,31.5356,31.6349,31.5356,31.5738,29400.0
2006-04-18 15:30:00,41.35,41.56,41.35,41.51,32400.0,31.5738,31.7342,31.5738,31.696,32400.0
2006-04-19 09:30:00,41.4,41.51,41.38,41.51,21400.0,31.612,31.696,31.5967,31.696,21400.0
2006-04-19 10:00:00,41.52,41.62,41.45,41.45,8400.0,31.7036,31.78,31.6502,31.6502,8400.0
2006-04-19 10:30:00,41.45,41.48,41.43,41.47,12200.0,31.6502,31.6731,31.6349,31.6654,12200.0
2006-04-19 11:00:00,41.49,41.58,41.49,41.58,7600.0,31.6807,31.7494,31.6807,31.7494,7600.0
2006-04-19 11:30:00,41.58,41.63,41.58,41.6,8600.0,31.7494,31.7876,31.7494,31.7647,8600.0
2006-04-19 12:00:00,41.63,41.73,41.63,41.66,10000.0,31.7876,31.864,31.7876,31.8105,10000.0
2006-04-19 12:30:00,41.66,41.7,41.59,41.6,7400.0,31.8105,31.8411,31.7571,31.7647,7400.0
2006-04-19 13:00:00,41.6,41.67,41.46,41.54,13400.0,31.7647,31.8182,31.6578,31.7189,13400.0
2006-04-19 13:30:00,41.52,41.58,41.5,41.57,6200.0,31.7036,31.7494,31.6883,31.7418,6200.0
2006-04-19 14:00:00,41.52,41.6,41.5,41.58,11200.0,31.7036,31.7647,31.6883,31.7494,11200.0
2006-04-19 14:30:00,41.58,41.61,41.51,41.61,10200.0,31.7494,31.7723,31.696,31.7723,10200.0
2006-04-19 15:00:00,41.61,41.7,41.61,41.63,16800.0,31.7723,31.8411,31.7723,31.7876,16800.0
2006-04-19 15:30:00,41.64,41.66,41.57,41.6,10600.0,31.7952,31.8105,31.7418,31.7647,10600.0
2006-04-20 09:30:00,41.58,41.68,41.45,41.59,14600.0,31.7494,31.8258,31.6502,31.7571,14600.0
2006-04-20 10:00:00,41.62,41.72,41.59,41.71,19000.0,31.78,31.8563,31.7571,31.8487,19000.0
2006-04-20 10:30:00,41.71,41.72,41.52,41.52,9200.0,31.8487,31.8563,31.7036,31.7036,9200.0
2006-04-20 11:00:00,41.49,41.51,41.38,41.45,14600.0,31.6807,31.696,31.5967,31.6502,14600.0
2006-04-20 11:30:00,41.45,41.6,41.45,41.6,6400.0,31.6502,31.7647,31.6502,31.7647,6400.0
2006-04-20 12:00:00,41.59,41.65,41.57,41.6,6600.0,31.7571,31.8029,31.7418,31.7647,6600.0
2006-04-20 12:30:00,41.6,41.7,41.6,41.7,5600.0,31.7647,31.8411,31.7647,31.8411,5600.0
2006-04-20 13:00:00,41.7,41.73,41.58,41.59,9800.0,31.8411,31.864,31.7494,31.7571,9800.0
2006-04-20 13:30:00,41.55,41.67,41.55,41.67,3600.0,31.7265,31.8182,31.7265,31.8182,3600.0
2006-04-20 14:00:00,41.67,41.68,41.61,41.65,6800.0,31.8182,31.8258,31.7723,31.8029,6800.0
2006-04-20 14:30:00,41.68,41.85,41.68,41.84,20200.0,31.8258,31.9556,31.8258,31.948,20200.0
2006-04-20 15:00:00,41.88,42.1,41.84,41.98,30400.0,31.9785,32.1465,31.948,32.0549,30400.0
2006-04-20 15:30:00,41.98,42.09,41.98,42.04,63000.0,32.0549,32.1389,32.0549,32.1007,63000.0
2006-04-21 09:30:00,42.02,42.13,41.98,42.04,11000.0,32.0854,32.1694,32.0549,32.1007,11000.0
2006-04-21 10:00:00,42.08,42.08,41.92,41.92,11200.0,32.1312,32.1312,32.009,32.009,11200.0
2006-04-21 10:30:00,41.92,42.02,41.91,42.0,15800.0,32.009,32.0854,32.0014,32.0701,15800.0
2006-04-21 11:00:00,42.01,42.04,41.91,41.95,7800.0,32.0778,32.1007,32.0014,32.032,7800.0
2006-04-21 11:30:00,41.96,42.02,41.96,42.02,5000.0,32.0396,32.0854,32.0396,32.0854,5000.0
2006-04-21 12:00:00,42.02,42.08,42.02,42.08,4200.0,32.0854,32.1312,32.0854,32.1312,4200.0
2006-04-21 12:30:00,42.08,42.08,42.04,42.04,6200.0,32.1312,32.1312,32.1007,32.1007,6200.0
2006-04-21 13:00:00,42.04,42.13,42.02,42.13,10200.0,32.1007,32.1694,32.0854,32.1694,10200.0
2006-04-21 13:30:00,42.13,42.16,42.09,42.1,12600.0,32.1694,32.1923,32.1389,32.1465,12600.0
2006-04-21 14:00:00,42.1,42.1,42.02,42.04,12000.0,32.1465,32.1465,32.0854,32.1007,12000.0
2006-04-21 14:30:00,42.03,42.15,41.97,42.13,25000.0,32.093,32.1847,32.0472,32.1694,25000.0
2006-04-21 15:00:00,42.13,42.15,42.09,42.14,20800.0,32.1694,32.1847,32.1389,32.177,20800.0
2006-04-21 15:30:00,42.14,42.47,42.14,42.45,47200.0,32.177,32.429,32.177,32.4137,47200.0
2006-04-24 09:30:00,42.5,42.5,41.71,41.71,30600.0,32.4519,32.4519,31.8487,31.8487,30600.0
2006-04-24 10:00:00,41.71,41.8,41.6,41.77,19800.0,31.8487,31.9174,31.7647,31.8945,19800.0
2006-04-24 10:30:00,41.76,41.95,41.74,41.9,30600.0,31.8869,32.032,31.8716,31.9938,30600.0
2006-04-24 11:00:00,41.87,41.91,41.75,41.77,22400.0,31.9709,32.0014,31.8792,31.8945,22400.0
2006-04-24 11:30:00,41.77,41.9,41.77,41.9,10000.0,31.8945,31.9938,31.8945,31.9938,10000.0
2006-04-24 12:00:00,41.85,41.9,41.77,41.82,14400.0,31.9556,31.9938,31.8945,31.9327,14400.0
2006-04-24 12:30:00,41.84,42.02,41.83,41.97,14200.0,31.948,32.0854,31.9403,32.0472,14200.0
2006-04-24 13:00:00,41.96,41.96,41.84,41.92,15800.0,32.0396,32.0396,31.948,32.009,15800.0
2006-04-24 13:30:00,41.88,41.95,41.85,41.85,11000.0,31.9785,32.032,31.9556,31.9556,11000.0
2006-04-24 14:00:00,41.85,42.07,41.84,42.02,17400.0,31.9556,32.1236,31.948,32.0854,17400.0
2006-04-24 14:30:00,42.02,42.06,41.9,41.9,21400.0,32.0854,32.1159,31.9938,31.9938,21400.0
2006-04-24 15:00:00,41.92,42.07,41.92,42.04,27400.0,32.009,32.1236,32.009,32.1007,27400.0
2006-04-24 15:30:00,42.07,42.11,42.02,42.07,31600.0,32.1236,32.1541,32.0854,32.1236,31600.0
2006-04-25 09:30:00,43.08,43.63,43.08,43.6,1400.0,32.8948,33.3148,32.8948,33.2919,1400.0
2006-04-25 10:00:00,44.49,44.49,42.16,42.59,264400.0,33.9714,33.9714,32.1923,32.5206,264400.0
2006-04-25 10:30:00,42.64,42.96,42.57,42.82,67800.0,32.5588,32.8032,32.5054,32.6963,67800.0
2006-04-25 11:00:00,42.8,42.83,42.55,42.72,49600.0,32.681,32.7039,32.4901,32.6199,49600.0
2006-04-25 11:30:00,42.76,42.76,42.52,42.6,29200.0,32.6505,32.6505,32.4672,32.5283,29200.0
2006-04-25 12:00:00,42.57,42.57,41.85,42.1,62000.0,32.5054,32.5054,31.9556,32.1465,62000.0
2006-04-25 12:30:00,42.09,42.32,42.09,42.24,135800.0,32.1389,32.3145,32.1389,32.2534,135800.0
2006-04-25 13:00:00,42.23,42.37,42.2,42.29,32600.0,32.2458,32.3527,32.2228,32.2916,32600.0
2006-04-25 13:30:00,42.3,42.6,42.29,42.57,21600.0,32.2992,32.5283,32.2916,32.5054,21600.0
2006-04-25 14:00:00,42.57,42.76,42.49,42.6,29000.0,32.5054,32.6505,32.4443,32.5283,29000.0
2006-04-25 14:30:00,42.6,42.73,42.58,42.63,23200.0,32.5283,32.6275,32.513,32.5512,23200.0
2006-04-25 15:00:00,42.63,42.76,42.54,42.76,38200.0,32.5512,32.6505,32.4825,32.6505,38200.0
2006-04-25 15:30:00,42.83,43.0,42.65,42.77,94000.0,32.7039,32.8337,32.5665,32.6581,94000.0
2006-04-26 09:30:00,42.93,43.01,42.79,42.79,34600.0,32.7803,32.8413,32.6734,32.6734,34600.0
2006-04-26 10:00:00,42.79,42.82,42.66,42.69,38200.0,32.6734,32.6963,32.5741,32.597,38200.0
2006-04-26 10:30:00,42.69,42.69,42.47,42.51,27400.0,32.597,32.597,32.429,32.4596,27400.0
2006-04-26 11:00:00,42.51,42.6,42.38,42.38,26000.0,32.4596,32.5283,32.3603,32.3603,26000.0
2006-04-26 11:30:00,42.38,42.43,42.35,42.38,13400.0,32.3603,32.3985,32.3374,32.3603,13400.0
2006-04-26 12:00:00,42.35,42.35,42.23,42.23,9200.0,32.3374,32.3374,32.2458,32.2458,9200.0
2006-04-26 12:30:00,42.23,42.23,42.08,42.08,10800.0,32.2458,32.2458,32.1312,32.1312,10800.0
2006-04-26 13:00:00,42.05,42.06,41.92,41.92,13200.0,32.1083,32.1159,32.009,32.009,13200.0
2006-04-26 13:30:00,41.91,42.04,41.86,42.04,15200.0,32.0014,32.1007,31.9632,32.1007,15200.0
2006-04-26 14:00:00,42.04,42.08,41.85,41.9,21000.0,32.1007,32.1312,31.9556,31.9938,21000.0
2006-04-26 14:30:00,41.9,41.9,41.68,41.74,16400.0,31.9938,31.9938,31.8258,31.8716,16400.0
2006-04-26 15:00:00,41.74,41.77,41.57,41.69,28400.0,31.8716,31.8945,31.7418,31.8334,28400.0
2006-04-26 15:30:00,41.69,41.71,41.52,41.58,51800.0,31.8334,31.8487,31.7036,31.7494,51800.0
2006-04-27 09:30:00,42.95,43.2,42.77,43.11,131400.0,32.7955,32.9864,32.6581,32.9177,131400.0
2006-04-27 10:00:00,43.11,43.35,43.08,43.09,71000.0,32.9177,33.101,32.8948,32.9024,71000.0
2006-04-27 10:30:00,43.04,43.12,42.98,43.01,42200.0,32.8643,32.9253,32.8184,32.8413,42200.0
2006-04-27 11:00:00,42.97,43.26,42.88,43.24,29200.0,32.8108,33.0322,32.7421,33.017,29200.0
2006-04-27 11:30:00,43.24,43.26,43.03,43.03,41200.0,33.017,33.0322,32.8566,32.8566,41200.0
2006-04-27 12:00:00,43.03,43.15,43.02,43.09,35800.0,32.8566,32.9482,32.849,32.9024,35800.0
2006-04-27 12:30:00,43.08,43.1,42.85,42.94,40800.0,32.8948,32.9101,32.7192,32.7879,40800.0
2006-04-27 13:00:00,42.97,42.99,42.88,42.88,7800.0,32.8108,32.8261,32.7421,32.7421,7800.0
2006-04-27 13:30:00,42.88,43.01,42.82,42.94,17400.0,32.7421,32.8413,32.6963,32.7879,17400.0
2006-04-27 14:00:00,42.94,43.0,42.66,42.74,21000.0,32.7879,32.8337,32.5741,32.6352,21000.0
2006-04-27 14:30:00,42.74,43.02,42.74,42.96,17200.0,32.6352,32.849,32.6352,32.8032,17200.0
2006-04-27 15:00:00,42.99,43.06,42.9,42.96,39800.0,32.8261,32.8795,32.7574,32.8032,39800.0
2006-04-27 15:30:00,42.96,42.96,42.78,42.89,35800.0,32.8032,32.8032,32.6657,32.7497,35800.0
2006-04-28 09:30:00,42.83,42.88,42.65,42.65,34400.0,32.7039,32.7421,32.5665,32.5665,34400.0
2006-04-28 10:00:00,42.65,42.9,42.65,42.88,27800.0,32.5665,32.7574,32.5665,32.7421,27800.0
2006-04-28 10:30:00,42.92,43.02,42.86,42.91,39600.0,32.7726,32.849,32.7268,32.765,39600.0
2006-04-28 11:00:00,42.91,42.99,42.82,42.88,29200.0,32.765,32.8261,32.6963,32.7421,29200.0
2006-04-28 11:30:00,42.88,42.98,42.85,42.98,19400.0,32.7421,32.8184,32.7192,32.8184,19400.0
2006-04-28 12:00:00,42.98,42.98,42.88,42.9,8600.0,32.8184,32.8184,32.7421,32.7574,8600.0
2006-04-28 12:30:00,42.9,42.93,42.82,42.85,8000.0,32.7574,32.7803,32.6963,32.7192,8000.0
2006-04-28 13:00:00,42.85,42.93,42.83,42.85,15400.0,32.7192,32.7803,32.7039,32.7192,15400.0
2006-04-28 13:30:00,42.85,42.86,42.8,42.83,13000.0,32.7192,32.7268,32.681,32.7039,13000.0
2006-04-28 14:00:00,42.85,42.85,42.71,42.74,21200.0,32.7192,32.7192,32.6123,32.6352,21200.0
2006-04-28 14:30:00,42.72,42.73,42.45,42.5,29000.0,32.6199,32.6275,32.4137,32.4519,29000.0
2006-04-28 15:00:00,42.5,42.51,42.38,42.44,30800.0,32.4519,32.4596,32.3603,32.4061,30800.0
2006-04-28 15:30:00,42.44,42.48,42.25,42.33,40000.0,32.4061,32.4367,32.261,32.3221,40000.0
2006-05-01 09:30:00,42.3,42.57,42.23,42.57,15200.0,32.2992,32.5054,32.2458,32.5054,15200.0
2006-05-01 10:00:00,42.54,42.64,42.35,42.37,29800.0,32.4825,32.5588,32.3374,32.3527,29800.0
2006-05-01 10:30:00,42.38,42.43,42.34,42.38,17400.0,32.3603,32.3985,32.3298,32.3603,17400.0
2006-05-01 11:00:00,42.37,42.37,42.16,42.22,21600.0,32.3527,32.3527,32.1923,32.2381,21600.0
2006-05-01 11:30:00,42.21,42.3,42.2,42.3,11800.0,32.2305,32.2992,32.2228,32.2992,11800.0
2006-05-01 12:00:00,42.29,42.29,42.01,42.01,22400.0,32.2916,32.2916,32.0778,32.0778,22400.0
2006-05-01 12:30:00,42.01,42.02,41.96,42.0,24800.0,32.0778,32.0854,32.0396,32.0701,24800.0
2006-05-01 13:00:00,42.02,42.02,41.92,41.96,13800.0,32.0854,32.0854,32.009,32.0396,13800.0
2006-05-01 13:30:00,41.99,41.99,41.94,41.99,20800.0,32.0625,32.0625,32.0243,32.0625,20800.0
2006-05-01 14:00:00,41.99,42.02,41.92,42.01,29000.0,32.0625,32.0854,32.009,32.0778,29000.0
2006-05-01 14:30:00,41.98,42.01,41.96,41.99,22600.0,32.0549,32.0778,32.0396,32.0625,22600.0
2006-05-01 15:00:00,42.0,42.0,41.77,41.84,41600.0,32.0701,32.0701,31.8945,31.948,41600.0
2006-05-01 15:30:00,41.86,41.88,41.76,41.76,66400.0,31.9632,31.9785,31.8869,31.8869,66400.0
2006-05-02 09:30:00,41.75,41.98,41.75,41.93,38400.0,31.8792,32.0549,31.8792,32.0167,38400.0
2006-05-02 10:00:00,41.93,41.95,41.74,41.84,19200.0,32.0167,32.032,31.8716,31.948,19200.0
2006-05-02 10:30:00,41.84,41.9,41.84,41.85,7800.0,31.948,31.9938,31.948,31.9556,7800.0
2006-05-02 11:00:00,41.88,41.94,41.79,41.91,14000.0,31.9785,32.0243,31.9098,32.0014,14000.0
2006-05-02 11:30:00,41.92,42.05,41.91,42.04,19000.0,32.009,32.1083,32.0014,32.1007,19000.0
2006-05-02 12:00:00,42.04,42.04,41.99,42.01,6000.0,32.1007,32.1007,32.0625,32.0778,6000.0
2006-05-02 12:30:00,42.01,42.21,42.0,42.21,16400.0,32.0778,32.2305,32.0701,32.2305,16400.0
2006-05-02 13:00:00,42.23,42.36,42.2,42.35,16000.0,32.2458,32.345,32.2228,32.3374,16000.0
2006-05-02 13:30:00,42.35,42.48,42.31,42.48,16400.0,32.3374,32.4367,32.3068,32.4367,16400.0
2006-05-02 14:00:00,42.49,42.52,42.44,42.46,15200.0,32.4443,32.4672,32.4061,32.4214,15200.0
2006-05-02 14:30:00,42.47,42.58,42.45,42.55,14400.0,32.429,32.513,32.4137,32.4901,14400.0
2006-05-02 15:00:00,42.54,42.74,42.54,42.71,23200.0,32.4825,32.6352,32.4825,32.6123,23200.0
2006-05-02 15:30:00,42.71,42.89,42.71,42.88,44600.0,32.6123,32.7497,32.6123,32.7421,44600.0
2006-05-03 09:30:00,42.75,42.93,42.65,42.7,20000.0,32.6428,32.7803,32.5665,32.6046,20000.0
2006-05-03 10:00:00,42.76,42.76,42.51,42.51,25600.0,32.6505,32.6505,32.4596,32.4596,25600.0
2006-05-03 10:30:00,42.48,42.51,42.46,42.49,19000.0,32.4367,32.4596,32.4214,32.4443,19000.0
2006-05-03 11:00:00,42.5,42.53,42.44,42.47,10800.0,32.4519,32.4748,32.4061,32.429,10800.0
2006-05-03 11:30:00,42.44,42.44,42.38,42.42,5800.0,32.4061,32.4061,32.3603,32.3908,5800.0
2006-05-03 12:00:00,42.42,42.42,42.3,42.3,10000.0,32.3908,32.3908,32.2992,32.2992,10000.0
2006-05-03 12:30:00,42.33,42.42,42.33,42.37,4000.0,32.3221,32.3908,32.3221,32.3527,4000.0
2006-05-03 13:00:00,42.37,42.37,42.28,42.28,5800.0,32.3527,32.3527,32.2839,32.2839,5800.0
2006-05-03 13:30:00,42.28,42.29,42.1,42.1,8400.0,32.2839,32.2916,32.1465,32.1465,8400.0
2006-05-03 14:00:00,42.12,42.12,41.99,42.01,11400.0,32.1618,32.1618,32.0625,32.0778,11400.0
2006-05-03 14:30:00,42.01,42.13,41.97,42.04,5400.0,32.0778,32.1694,32.0472,32.1007,5400.0
2006-05-03 15:00:00,42.05,42.07,41.97,42.01,17800.0,32.1083,32.1236,32.0472,32.0778,17800.0
2006-05-03 15:30:00,42.01,42.21,42.01,42.05,32400.0,32.0778,32.2305,32.0778,32.1083,32400.0
2006-05-04 09:30:00,42.08,42.42,42.08,42.42,14000.0,32.1312,32.3908,32.1312,32.3908,14000.0
2006-05-04 10:00:00,42.42,42.54,42.39,42.49,21600.0,32.3908,32.4825,32.3679,32.4443,21600.0
2006-05-04 10:30:00,42.49,42.49,42.38,42.42,6400.0,32.4443,32.4443,32.3603,32.3908,6400.0
2006-05-04 11:00:00,42.42,42.47,42.42,42.45,3600.0,32.3908,32.429,32.3908,32.4137,3600.0
2006-05-04 11:30:00,42.45,42.46,42.39,42.46,5000.0,32.4137,32.4214,32.3679,32.4214,5000.0
2006-05-04 12:00:00,42.47,42.49,42.4,42.47,15600.0,32.429,32.4443,32.3756,32.429,15600.0
2006-05-04 12:30:00,42.43,42.43,42.26,42.33,18200.0,32.3985,32.3985,32.2687,32.3221,18200.0
2006-05-04 13:00:00,42.29,42.38,42.26,42.32,15200.0,32.2916,32.3603,32.2687,32.3145,15200.0
2006-05-04 13:30:00,42.3,42.44,42.3,42.4,7800.0,32.2992,32.4061,32.2992,32.3756,7800.0
2006-05-04 14:00:00,42.44,42.5,42.36,42.43,20000.0,32.4061,32.4519,32.345,32.3985,20000.0
2006-05-04 14:30:00,42.47,42.5,42.42,42.43,20200.0,32.429,32.4519,32.3908,32.3985,20200.0
2006-05-04 15:00:00,42.42,42.47,42.4,42.43,37000.0,32.3908,32.429,32.3756,32.3985,37000.0
2006-05-04 15:30:00,42.44,42.44,42.27,42.3,27200.0,32.4061,32.4061,32.2763,32.2992,27200.0
2006-05-05 09:30:00,42.36,42.36,42.1,42.15,10000.0,32.345,32.345,32.1465,32.1847,10000.0
2006-05-05 10:00:00,42.14,42.28,42.13,42.21,23600.0,32.177,32.2839,32.1694,32.2305,23600.0
2006-05-05 10:30:00,42.24,42.39,42.23,42.39,11400.0,32.2534,32.3679,32.2458,32.3679,11400.0
2006-05-05 11:00:00,42.4,42.4,42.25,42.25,15200.0,32.3756,32.3756,32.261,32.261,15200.0
2006-05-05 11:30:00,42.28,42.34,42.27,42.27,14800.0,32.2839,32.3298,32.2763,32.2763,14800.0
2006-05-05 12:00:00,42.3,42.31,42.26,42.27,11600.0,32.2992,32.3068,32.2687,32.2763,11600.0
2006-05-05 12:30:00,42.27,42.3,42.27,42.27,11800.0,32.2763,32.2992,32.2763,32.2763,11800.0
2006-05-05 13:00:00,42.27,42.27,42.22,42.24,38000.0,32.2763,32.2763,32.2381,32.2534,38000.0
2006-05-05 13:30:00,42.24,42.3,42.15,42.19,52200.0,32.2534,32.2992,32.1847,32.2152,52200.0
2006-05-05 14:00:00,42.19,42.23,42.14,42.22,12600.0,32.2152,32.2458,32.177,32.2381,12600.0
2006-05-05 14:30:00,42.22,42.25,42.2,42.25,11600.0,32.2381,32.261,32.2228,32.261,11600.0
2006-05-05 15:00:00,42.23,42.23,42.15,42.18,11800.0,32.2458,32.2458,32.1847,32.2076,11800.0
2006-05-05 15:30:00,42.18,42.22,42.15,42.17,20000.0,32.2076,32.2381,32.1847,32.1999,20000.0
2006-05-08 09:30:00,42.19,42.6,42.18,42.6,25600.0,32.2152,32.5283,32.2076,32.5283,25600.0
2006-05-08 10:00:00,42.61,42.8,42.61,42.8,17200.0,32.5359,32.681,32.5359,32.681,17200.0
2006-05-08 10:30:00,42.77,42.77,42.41,42.44,13200.0,32.6581,32.6581,32.3832,32.4061,13200.0
2006-05-08 11:00:00,42.43,42.51,42.43,42.51,9000.0,32.3985,32.4596,32.3985,32.4596,9000.0
2006-05-08 11:30:00,42.52,42.72,42.52,42.67,15800.0,32.4672,32.6199,32.4672,32.5817,15800.0
2006-05-08 12:00:00,42.68,42.75,42.68,42.74,12600.0,32.5894,32.6428,32.5894,32.6352,12600.0
2006-05-08 12:30:00,42.74,42.85,42.72,42.85,14800.0,32.6352,32.7192,32.6199,32.7192,14800.0
2006-05-08 13:00:00,42.85,42.95,42.84,42.95,20800.0,32.7192,32.7955,32.7115,32.7955,20800.0
2006-05-08 13:30:00,42.95,43.08,42.91,43.02,22600.0,32.7955,32.8948,32.765,32.849,22600.0
2006-05-08 14:00:00,43.02,43.11,42.98,43.02,24000.0,32.849,32.9177,32.8184,32.849,24000.0
2006-05-08 14:30:00,43.02,43.13,43.0,43.13,16400.0,32.849,32.933,32.8337,32.933,16400.0
2006-05-08 15:00:00,43.13,43.13,42.9,42.94,23800.0,32.933,32.933,32.7574,32.7879,23800.0
2006-05-08 15:30:00,42.94,43.02,42.8,42.82,32000.0,32.7879,32.849,32.681,32.6963,32000.0
2006-05-09 09:30:00,42.4,42.72,42.4,42.66,38400.0,32.3756,32.6199,32.3756,32.5741,38400.0
2006-05-09 10:00:00,42.66,42.81,42.66,42.74,14600.0,32.5741,32.6886,32.5741,32.6352,14600.0
2006-05-09 10:30:00,42.77,42.79,42.73,42.78,29800.0,32.6581,32.6734,32.6275,32.6657,29800.0
2006-05-09 11:00:00,42.77,42.84,42.73,42.74,12000.0,32.6581,32.7115,32.6275,32.6352,12000.0
2006-05-09 11:30:00,42.75,42.88,42.74,42.85,12800.0,32.6428,32.7421,32.6352,32.7192,12800.0
2006-05-09 12:00:00,42.85,42.85,42.7,42.8,34000.0,32.7192,32.7192,32.6046,32.681,34000.0
2006-05-09 12:30:00,42.79,42.79,42.71,42.75,9800.0,32.6734,32.6734,32.6123,32.6428,9800.0
2006-05-09 13:00:00,42.74,42.77,42.74,42.75,6800.0,32.6352,32.6581,32.6352,32.6428,6800.0
2006-05-09 13:30:00,42.74,42.76,42.72,42.74,6600.0,32.6352,32.6505,32.6199,32.6352,6600.0
2006-05-09 14:00:00,42.74,42.76,42.72,42.75,13200.0,32.6352,32.6505,32.6199,32.6428,13200.0
2006-05-09 14:30:00,42.74,42.77,42.72,42.73,36400.0,32.6352,32.6581,32.6199,32.6275,36400.0
2006-05-09 15:00:00,42.72,42.79,42.67,42.79,33200.0,32.6199,32.6734,32.5817,32.6734,33200.0
2006-05-09 15:30:00,42.79,42.79,42.69,42.72,15600.0,32.6734,32.6734,32.597,32.6199,15600.0
2006-05-10 09:30:00,42.7,42.85,42.66,42.75,11800.0,32.6046,32.7192,32.5741,32.6428,11800.0
2006-05-10 10:00:00,42.71,42.84,42.71,42.82,20600.0,32.6123,32.7115,32.6123,32.6963,20600.0
2006-05-10 10:30:00,42.82,42.87,42.68,42.73,31400.0,32.6963,32.7344,32.5894,32.6275,31400.0
2006-05-10 11:00:00,42.73,42.84,42.69,42.83,16600.0,32.6275,32.7115,32.597,32.7039,16600.0
2006-05-10 11:30:00,42.83,42.88,42.8,42.8,4600.0,32.7039,32.7421,32.681,32.681,4600.0
2006-05-10 12:00:00,42.8,42.87,42.79,42.86,6400.0,32.681,32.7344,32.6734,32.7268,6400.0
2006-05-10 12:30:00,42.87,42.93,42.87,42.92,5400.0,32.7344,32.7803,32.7344,32.7726,5400.0
2006-05-10 13:00:00,42.93,42.93,42.81,42.85,9200.0,32.7803,32.7803,32.6886,32.7192,9200.0
2006-05-10 13:30:00,42.86,42.89,42.7,42.77,62200.0,32.7268,32.7497,32.6046,32.6581,62200.0
2006-05-10 14:00:00,42.74,42.79,42.68,42.74,22000.0,32.6352,32.6734,32.5894,32.6352,22000.0
2006-05-10 14:30:00,42.77,42.88,42.63,42.83,25600.0,32.6581,32.7421,32.5512,32.7039,25600.0
2006-05-10 15:00:00,42.8,42.91,42.8,42.85,17800.0,32.681,32.765,32.681,32.7192,17800.0
2006-05-10 15:30:00,42.84,42.85,42.73,42.83,10800.0,32.7115,32.7192,32.6275,32.7039,10800.0
2006-05-11 09:30:00,42.85,42.93,42.78,42.81,11200.0,32.7192,32.7803,32.6657,32.6886,11200.0
2006-05-11 10:00:00,42.76,43.09,42.73,43.09,15400.0,32.6505,32.9024,32.6275,32.9024,15400.0
2006-05-11 10:30:00,43.1,43.1,42.88,42.9,13200.0,32.9101,32.9101,32.7421,32.7574,13200.0
2006-05-11 11:00:00,42.87,42.92,42.84,42.87,14200.0,32.7344,32.7726,32.7115,32.7344,14200.0
2006-05-11 11:30:00,42.83,42.94,42.82,42.82,30800.0,32.7039,32.7879,32.6963,32.6963,30800.0
2006-05-11 12:00:00,42.85,42.87,42.69,42.71,11000.0,32.7192,32.7344,32.597,32.6123,11000.0
2006-05-11 12:30:00,42.71,42.79,42.71,42.79,5800.0,32.6123,32.6734,32.6123,32.6734,5800.0
2006-05-11 13:00:00,42.79,42.8,42.74,42.76,6000.0,32.6734,32.681,32.6352,32.6505,6000.0
2006-05-11 13:30:00,42.78,42.8,42.75,42.76,6400.0,32.6657,32.681,32.6428,32.6505,6400.0
2006-05-11 14:00:00,42.74,42.95,42.74,42.95,6000.0,32.6352,32.7955,32.6352,32.7955,6000.0
2006-05-11 14:30:00,42.95,42.95,42.85,42.85,14000.0,32.7955,32.7955,32.7192,32.7192,14000.0
2006-05-11 15:00:00,42.85,42.87,42.79,42.79,14000.0,32.7192,32.7344,32.6734,32.6734,14000.0
2006-05-11 15:30:00,42.79,42.86,42.77,42.77,31800.0,32.6734,32.7268,32.6581,32.6581,31800.0
2006-05-12 09:30:00,42.7,42.77,42.58,42.7,18200.0,32.6046,32.6581,32.513,32.6046,18200.0
2006-05-12 10:00:00,42.7,42.74,42.56,42.6,14000.0,32.6046,32.6352,32.4977,32.5283,14000.0
2006-05-12 10:30:00,42.55,42.55,42.41,42.47,24200.0,32.4901,32.4901,32.3832,32.429,24200.0
2006-05-12 11:00:00,42.53,42.67,42.48,42.66,17400.0,32.4748,32.5817,32.4367,32.5741,17400.0
2006-05-12 11:30:00,42.66,42.69,42.51,42.69,15800.0,32.5741,32.597,32.4596,32.597,15800.0
2006-05-12 12:00:00,42.66,42.71,42.65,42.65,11000.0,32.5741,32.6123,32.5665,32.5665,11000.0
2006-05-12 12:30:00,42.63,42.63,42.37,42.37,17800.0,32.5512,32.5512,32.3527,32.3527,17800.0
2006-05-12 13:00:00,42.38,42.61,42.37,42.59,19200.0,32.3603,32.5359,32.3527,32.5206,19200.0
2006-05-12 13:30:00,42.6,42.66,42.57,42.63,20000.0,32.5283,32.5741,32.5054,32.5512,20000.0
2006-05-12 14:00:00,42.63,42.95,42.62,42.94,24200.0,32.5512,32.7955,32.5436,32.7879,24200.0
2006-05-12 14:30:00,42.93,42.93,42.77,42.78,18000.0,32.7803,32.7803,32.6581,32.6657,18000.0
2006-05-12 15:00:00,42.77,42.88,42.75,42.85,31800.0,32.6581,32.7421,32.6428,32.7192,31800.0
2006-05-12 15:30:00,42.85,42.85,42.74,42.8,41400.0,32.7192,32.7192,32.6352,32.681,41400.0
2006-05-15 09:30:00,42.59,42.65,42.27,42.27,24400.0,32.6165,32.6625,32.3715,32.3715,24400.0
2006-05-15 10:00:00,42.2,42.43,42.13,42.43,23200.0,32.3178,32.494,32.2642,32.494,23200.0
2006-05-15 10:30:00,42.43,42.55,42.4,42.43,39800.0,32.494,32.5859,32.471,32.494,39800.0
2006-05-15 11:00:00,42.35,42.4,42.29,42.3,14200.0,32.4327,32.471,32.3868,32.3944,14200.0
2006-05-15 11:30:00,42.29,42.41,42.25,42.41,20400.0,32.3868,32.4787,32.3561,32.4787,20400.0
2006-05-15 12:00:00,42.41,42.41,42.26,42.32,5200.0,32.4787,32.4787,32.3638,32.4097,5200.0
2006-05-15 12:30:00,42.32,42.32,42.23,42.23,2800.0,32.4097,32.4097,32.3408,32.3408,2800.0
2006-05-15 13:00:00,42.23,42.26,42.15,42.26,18000.0,32.3408,32.3638,32.2796,32.3638,18000.0
2006-05-15 13:30:00,42.22,42.23,42.05,42.09,22400.0,32.3332,32.3408,32.203,32.2336,22400.0
2006-05-15 14:00:00,42.09,42.33,42.09,42.33,34000.0,32.2336,32.4174,32.2336,32.4174,34000.0
2006-05-15 14:30:00,42.33,42.44,42.21,42.25,26600.0,32.4174,32.5016,32.3255,32.3561,26600.0
2006-05-15 15:00:00,42.24,42.39,42.2,42.34,26200.0,32.3485,32.4634,32.3178,32.4251,26200.0
2006-05-15 15:30:00,42.33,42.48,42.29,42.38,15400.0,32.4174,32.5323,32.3868,32.4557,15400.0
2006-05-16 09:30:00,42.2,42.4,42.2,42.4,16600.0,32.3178,32.471,32.3178,32.471,16600.0
2006-05-16 10:00:00,42.4,42.4,42.31,42.39,10200.0,32.471,32.471,32.4021,32.4634,10200.0
2006-05-16 10:30:00,42.36,42.36,42.24,42.28,7200.0,32.4404,32.4404,32.3485,32.3791,7200.0
2006-05-16 11:00:00,42.22,42.22,42.1,42.15,13600.0,32.3332,32.3332,32.2413,32.2796,13600.0
2006-05-16 11:30:00,42.15,42.17,41.91,42.02,21200.0,32.2796,32.2949,32.0958,32.18,21200.0
2006-05-16 12:00:00,42.05,42.13,42.04,42.09,11600.0,32.203,32.2642,32.1953,32.2336,11600.0
2006-05-16 12:30:00,42.1,42.18,42.1,42.18,7400.0,32.2413,32.3025,32.2413,32.3025,7400.0
2006-05-16 13:00:00,42.18,42.31,42.18,42.25,8200.0,32.3025,32.4021,32.3025,32.3561,8200.0
2006-05-16 13:30:00,42.31,42.35,42.22,42.28,6800.0,32.4021,32.4327,32.3332,32.3791,6800.0
2006-05-16 14:00:00,42.27,42.27,42.18,42.23,4400.0,32.3715,32.3715,32.3025,32.3408,4400.0
2006-05-16 14:30:00,42.18,42.23,42.12,42.23,8600.0,32.3025,32.3408,32.2566,32.3408,8600.0
2006-05-16 15:00:00,42.22,42.34,42.22,42.34,16800.0,32.3332,32.4251,32.3332,32.4251,16800.0
2006-05-16 15:30:00,42.34,42.51,42.34,42.39,21600.0,32.4251,32.5553,32.4251,32.4634,21600.0
2006-05-17 09:30:00,42.31,42.43,42.23,42.28,19600.0,32.4021,32.494,32.3408,32.3791,19600.0
2006-05-17 10:00:00,42.29,42.29,41.95,41.95,16400.0,32.3868,32.3868,32.1264,32.1264,16400.0
2006-05-17 10:30:00,41.95,42.12,41.95,42.06,6600.0,32.1264,32.2566,32.1264,32.2106,6600.0
2006-05-17 11:00:00,42.05,42.05,41.82,41.88,22800.0,32.203,32.203,32.0268,32.0728,22800.0
2006-05-17 11:30:00,41.85,41.87,41.7,41.74,22000.0,32.0498,32.0651,31.9349,31.9656,22000.0
2006-05-17 12:00:00,41.71,41.84,41.65,41.73,11600.0,31.9426,32.0421,31.8966,31.9579,11600.0
2006-05-17 12:30:00,41.71,41.87,41.69,41.81,9000.0,31.9426,32.0651,31.9273,32.0192,9000.0
2006-05-17 13:00:00,41.78,41.81,41.71,41.71,6600.0,31.9962,32.0192,31.9426,31.9426,6600.0
2006-05-17 13:30:00,41.69,41.88,41.6,41.88,21400.0,31.9273,32.0728,31.8584,32.0728,21400.0
2006-05-17 14:00:00,41.85,41.88,41.71,41.72,9400.0,32.0498,32.0728,31.9426,31.9502,9400.0
2006-05-17 14:30:00,41.71,41.71,41.52,41.55,10800.0,31.9426,31.9426,31.7971,31.8201,10800.0
2006-05-17 15:00:00,41.56,41.69,41.55,41.69,12600.0,31.8277,31.9273,31.8201,31.9273,12600.0
2006-05-17 15:30:00,41.69,41.85,41.64,41.73,63400.0,31.9273,32.0498,31.889,31.9579,63400.0
2006-05-18 09:30:00,41.83,42.06,41.72,41.76,17400.0,32.0345,32.2106,31.9502,31.9809,17400.0
2006-05-18 10:00:00,41.73,41.82,41.65,41.75,9200.0,31.9579,32.0268,31.8966,31.9732,9200.0
2006-05-18 10:30:00,41.76,41.87,41.71,41.8,5600.0,31.9809,32.0651,31.9426,32.0115,5600.0
2006-05-18 11:00:00,41.79,41.85,41.71,41.8,14200.0,32.0039,32.0498,31.9426,32.0115,14200.0
2006-05-18 11:30:00,41.85,42.01,41.83,41.9,11400.0,32.0498,32.1723,32.0345,32.0881,11400.0
2006-05-18 12:00:00,41.88,42.02,41.86,41.9,11400.0,32.0728,32.18,32.0575,32.0881,11400.0
2006-05-18 12:30:00,41.92,41.99,41.86,41.89,8400.0,32.1034,32.157,32.0575,32.0804,8400.0
2006-05-18 13:00:00,41.93,41.93,41.82,41.84,9400.0,32.1111,32.1111,32.0268,32.0421,9400.0
2006-05-18 13:30:00,41.85,41.91,41.8,41.91,9600.0,32.0498,32.0958,32.0115,32.0958,9600.0
2006-05-18 14:00:00,41.85,41.9,41.72,41.72,9000.0,32.0498,32.0881,31.9502,31.9502,9000.0
2006-05-18 14:30:00,41.73,41.82,41.69,41.7,11800.0,31.9579,32.0268,31.9273,31.9349,11800.0
2006-05-18 15:00:00,41.7,41.7,41.5,41.52,19200.0,31.9349,31.9349,31.7818,31.7971,19200.0
2006-05-18 15:30:00,41.52,41.52,41.35,41.37,52400.0,31.7971,31.7971,31.6669,31.6822,52400.0
2006-05-19 09:30:00,41.44,41.74,41.4,41.4,18000.0,31.7358,31.9656,31.7052,31.7052,18000.0
2006-05-19 10:00:00,41.39,41.45,41.3,41.35,36200.0,31.6975,31.7435,31.6286,31.6669,36200.0
2006-05-19 10:30:00,41.35,41.35,41.25,41.32,13200.0,31.6669,31.6669,31.5903,31.6439,13200.0
2006-05-19 11:00:00,41.28,41.32,41.13,41.25,21000.0,31.6133,31.6439,31.4984,31.5903,21000.0
2006-05-19 11:30:00,41.25,41.25,40.96,40.96,8200.0,31.5903,31.5903,31.3682,31.3682,8200.0
2006-05-19 12:00:00,40.99,41.15,40.96,41.07,20000.0,31.3912,31.5137,31.3682,31.4525,20000.0
2006-05-19 12:30:00,41.07,41.24,41.05,41.12,37600.0,31.4525,31.5827,31.4371,31.4908,37600.0
2006-05-19 13:00:00,41.1,41.27,41.06,41.23,16600.0,31.4754,31.6056,31.4448,31.575,16600.0
2006-05-19 13:30:00,41.18,41.25,41.1,41.24,8400.0,31.5367,31.5903,31.4754,31.5827,8400.0
2006-05-19 14:00:00,41.23,41.29,41.1,41.1,10800.0,31.575,31.6209,31.4754,31.4754,10800.0
2006-05-19 14:30:00,41.05,41.06,40.8,40.87,24400.0,31.4371,31.4448,31.2457,31.2993,24400.0
2006-05-19 15:00:00,40.87,41.02,40.83,41.02,25200.0,31.2993,31.4142,31.2687,31.4142,25200.0
2006-05-19 15:30:00,41.02,41.17,41.02,41.09,13200.0,31.4142,31.529,31.4142,31.4678,13200.0
2006-05-22 09:30:00,41.08,41.08,40.6,40.6,18200.0,31.4601,31.4601,31.0925,31.0925,18200.0
2006-05-22 10:00:00,40.6,40.64,40.49,40.58,31800.0,31.0925,31.1232,31.0083,31.0772,31800.0
2006-05-22 10:30:00,40.58,40.89,40.58,40.74,25000.0,31.0772,31.3146,31.0772,31.1997,25000.0
2006-05-22 11:00:00,40.76,40.77,40.42,40.42,17600.0,31.2151,31.2227,30.9547,30.9547,17600.0
2006-05-22 11:30:00,40.49,40.59,40.34,40.43,14600.0,31.0083,31.0849,30.8934,30.9623,14600.0
2006-05-22 12:00:00,40.38,40.64,40.38,40.45,19400.0,30.924,31.1232,30.924,30.9777,19400.0
2006-05-22 12:30:00,40.45,40.62,40.45,40.55,9600.0,30.9777,31.1078,30.9777,31.0542,9600.0
2006-05-22 13:00:00,40.52,40.57,40.44,40.57,8800.0,31.0313,31.0696,30.97,31.0696,8800.0
2006-05-22 13:30:00,40.58,40.6,40.38,40.52,26400.0,31.0772,31.0925,30.924,31.0313,26400.0
2006-05-22 14:00:00,40.49,40.74,40.4,40.73,26200.0,31.0083,31.1997,30.9394,31.1921,26200.0
2006-05-22 14:30:00,40.74,40.74,40.59,40.65,21400.0,31.1997,31.1997,31.0849,31.1308,21400.0
2006-05-22 15:00:00,40.65,40.77,40.65,40.75,55400.0,31.1308,31.2227,31.1308,31.2074,55400.0
2006-05-22 15:30:00,40.77,40.77,40.55,40.55,39200.0,31.2227,31.2227,31.0542,31.0542,39200.0
2006-05-23 09:30:00,40.65,41.0,40.55,40.64,32600.0,31.1308,31.3989,31.0542,31.1232,32600.0
2006-05-23 10:00:00,40.71,40.74,40.48,40.52,44200.0,31.1768,31.1997,31.0006,31.0313,44200.0
2006-05-23 10:30:00,40.52,40.73,40.52,40.73,60000.0,31.0313,31.1921,31.0313,31.1921,60000.0
2006-05-23 11:00:00,40.73,40.74,40.6,40.68,17600.0,31.1921,31.1997,31.0925,31.1538,17600.0
2006-05-23 11:30:00,40.66,40.74,40.62,40.62,30800.0,31.1385,31.1997,31.1078,31.1078,30800.0
2006-05-23 12:00:00,40.66,40.71,40.63,40.69,6600.0,31.1385,31.1768,31.1155,31.1614,6600.0
2006-05-23 12:30:00,40.7,40.74,40.67,40.69,8000.0,31.1691,31.1997,31.1461,31.1614,8000.0
2006-05-23 13:00:00,40.7,40.74,40.67,40.68,7000.0,31.1691,31.1997,31.1461,31.1538,7000.0
2006-05-23 13:30:00,40.7,40.77,40.67,40.67,18600.0,31.1691,31.2227,31.1461,31.1461,18600.0
2006-05-23 14:00:00,40.68,40.71,40.6,40.66,8800.0,31.1538,31.1768,31.0925,31.1385,8800.0
2006-05-23 14:30:00,40.66,40.74,40.6,40.63,9400.0,31.1385,31.1997,31.0925,31.1155,9400.0
2006-05-23 15:00:00,40.63,40.71,40.62,40.63,12800.0,31.1155,31.1768,31.1078,31.1155,12800.0
2006-05-23 15:30:00,40.63,40.63,40.27,40.28,22000.0,31.1155,31.1155,30.8398,30.8475,22000.0
2006-05-24 09:30:00,40.23,40.31,40.01,40.25,18000.0,30.8092,30.8704,30.6407,30.8245,18000.0
2006-05-24 10:00:00,40.21,40.4,40.21,40.26,10600.0,30.7939,30.9394,30.7939,30.8321,10600.0
2006-05-24 10:30:00,40.24,40.42,40.24,40.32,19800.0,30.8168,30.9547,30.8168,30.8781,19800.0
2006-05-24 11:00:00,40.29,40.32,40.07,40.07,32800.0,30.8551,30.8781,30.6866,30.6866,32800.0
2006-05-24 11:30:00,40.07,40.19,39.95,40.0,47400.0,30.6866,30.7785,30.5947,30.633,47400.0
2006-05-24 12:00:00,39.98,40.19,39.95,40.04,21600.0,30.6177,30.7785,30.5947,30.6637,21600.0
2006-05-24 12:30:00,40.04,40.13,39.8,39.8,31800.0,30.6637,30.7326,30.4799,30.4799,31800.0
2006-05-24 13:00:00,39.76,39.9,39.69,39.69,48200.0,30.4492,30.5564,30.3956,30.3956,48200.0
2006-05-24 13:30:00,39.67,39.85,39.56,39.84,36200.0,30.3803,30.5182,30.2961,30.5105,36200.0
2006-05-24 14:00:00,39.85,40.03,39.81,39.81,19400.0,30.5182,30.656,30.4875,30.4875,19400.0
2006-05-24 14:30:00,39.79,40.39,39.77,40.39,32800.0,30.4722,30.9317,30.4569,30.9317,32800.0
2006-05-24 15:00:00,40.42,40.56,40.35,40.44,35400.0,30.9547,31.0619,30.9011,30.97,35400.0
2006-05-24 15:30:00,40.44,40.83,40.44,40.6,36400.0,30.97,31.2687,30.97,31.0925,36400.0
2006-05-25 09:30:00,40.7,41.2,40.7,41.2,35800.0,31.1691,31.552,31.1691,31.552,35800.0
2006-05-25 10:00:00,41.25,41.25,40.95,41.01,26600.0,31.5903,31.5903,31.3606,31.4065,26600.0
2006-05-25 10:30:00,41.07,41.07,40.76,40.76,26200.0,31.4525,31.4525,31.2151,31.2151,26200.0
2006-05-25 11:00:00,40.76,40.87,40.73,40.76,12600.0,31.2151,31.2993,31.1921,31.2151,12600.0
2006-05-25 11:30:00,40.77,41.08,40.77,41.08,12600.0,31.2227,31.4601,31.2227,31.4601,12600.0
2006-05-25 12:00:00,41.07,41.07,40.9,40.97,8400.0,31.4525,31.4525,31.3223,31.3759,8400.0
2006-05-25 12:30:00,40.95,40.99,40.85,40.92,10000.0,31.3606,31.3912,31.284,31.3376,10000.0
2006-05-25 13:00:00,40.91,40.99,40.9,40.97,8400.0,31.3299,31.3912,31.3223,31.3759,8400.0
2006-05-25 13:30:00,40.98,41.1,40.96,41.05,9000.0,31.3835,31.4754,31.3682,31.4371,9000.0
2006-05-25 14:00:00,41.03,41.1,41.02,41.06,10600.0,31.4218,31.4754,31.4142,31.4448,10600.0
2006-05-25 14:30:00,41.01,41.1,41.01,41.06,8200.0,31.4065,31.4754,31.4065,31.4448,8200.0
2006-05-25 15:00:00,41.07,41.23,41.04,41.22,35800.0,31.4525,31.575,31.4295,31.5673,35800.0
2006-05-25 15:30:00,41.21,41.25,41.01,41.13,37000.0,31.5597,31.5903,31.4065,31.4984,37000.0
2006-05-26 09:30:00,41.08,41.53,41.08,41.4,14000.0,31.4601,31.8047,31.4601,31.7052,14000.0
2006-05-26 10:00:00,41.4,41.51,41.34,41.36,10800.0,31.7052,31.7894,31.6592,31.6746,10800.0
2006-05-26 10:30:00,41.36,41.36,41.15,41.27,12000.0,31.6746,31.6746,31.5137,31.6056,12000.0
2006-05-26 11:00:00,41.26,41.5,41.19,41.46,8400.0,31.598,31.7818,31.5444,31.7511,8400.0
2006-05-26 11:30:00,41.46,41.54,41.46,41.52,6200.0,31.7511,31.8124,31.7511,31.7971,6200.0
2006-05-26 12:00:00,41.49,41.49,41.43,41.46,8000.0,31.7741,31.7741,31.7282,31.7511,8000.0
2006-05-26 12:30:00,41.45,41.56,41.44,41.54,3800.0,31.7435,31.8277,31.7358,31.8124,3800.0
2006-05-26 13:00:00,41.54,41.54,41.45,41.48,5200.0,31.8124,31.8124,31.7435,31.7665,5200.0
2006-05-26 13:30:00,41.48,41.49,41.39,41.43,9400.0,31.7665,31.7741,31.6975,31.7282,9400.0
2006-05-26 14:00:00,41.42,41.42,41.4,41.4,6200.0,31.7205,31.7205,31.7052,31.7052,6200.0
2006-05-26 14:30:00,41.35,41.42,41.32,41.34,8400.0,31.6669,31.7205,31.6439,31.6592,8400.0
2006-05-26 15:00:00,41.32,41.33,41.27,41.33,15200.0,31.6439,31.6516,31.6056,31.6516,15200.0
2006-05-26 15:30:00,41.32,41.32,41.19,41.31,31600.0,31.6439,31.6439,31.5444,31.6363,31600.0
2006-05-30 09:30:00,41.05,41.24,40.89,41.13,14200.0,31.4371,31.5827,31.3146,31.4984,14200.0
2006-05-30 10:00:00,41.02,41.13,40.75,40.82,8600.0,31.4142,31.4984,31.2074,31.261,8600.0
2006-05-30 10:30:00,40.88,41.1,40.88,41.1,2800.0,31.307,31.4754,31.307,31.4754,2800.0
2006-05-30 11:00:00,41.07,41.16,40.95,40.95,10600.0,31.4525,31.5214,31.3606,31.3606,10600.0
2006-05-30 11:30:00,40.93,41.0,40.9,41.0,11000.0,31.3452,31.3989,31.3223,31.3989,11000.0
2006-05-30 12:00:00,40.95,41.01,40.94,40.99,4200.0,31.3606,31.4065,31.3529,31.3912,4200.0
2006-05-30 12:30:00,40.97,40.98,40.95,40.95,1600.0,31.3759,31.3835,31.3606,31.3606,1600.0
2006-05-30 13:00:00,40.9,40.9,40.83,40.88,2200.0,31.3223,31.3223,31.2687,31.307,2200.0
2006-05-30 13:30:00,40.88,40.89,40.82,40.82,3200.0,31.307,31.3146,31.261,31.261,3200.0
2006-05-30 14:00:00,40.77,40.85,40.77,40.8,4200.0,31.2227,31.284,31.2227,31.2457,4200.0
2006-05-30 14:30:00,40.79,40.81,40.73,40.73,4800.0,31.238,31.2533,31.1921,31.1921,4800.0
2006-05-30 15:00:00,40.68,40.73,40.5,40.59,16400.0,31.1538,31.1921,31.0159,31.0849,16400.0
2006-05-30 15:30:00,40.59,40.6,40.4,40.46,18600.0,31.0849,31.0925,30.9394,30.9853,18600.0
2006-05-31 09:30:00,40.47,40.82,40.41,40.43,13000.0,30.993,31.261,30.947,30.9623,13000.0
2006-05-31 10:00:00,40.42,40.58,40.35,40.55,10600.0,30.9547,31.0772,30.9011,31.0542,10600.0
2006-05-31 10:30:00,40.55,40.89,40.54,40.84,19800.0,31.0542,31.3146,31.0466,31.2763,19800.0
2006-05-31 11:00:00,40.77,40.87,40.72,40.83,8600.0,31.2227,31.2993,31.1844,31.2687,8600.0
2006-05-31 11:30:00,40.83,40.83,40.69,40.76,14000.0,31.2687,31.2687,31.1614,31.2151,14000.0
2006-05-31 12:00:00,40.76,40.83,40.72,40.81,10600.0,31.2151,31.2687,31.1844,31.2533,10600.0
2006-05-31 12:30:00,40.81,40.82,40.65,40.66,11200.0,31.2533,31.261,31.1308,31.1385,11200.0
2006-05-31 13:00:00,40.63,40.63,40.4,40.42,15000.0,31.1155,31.1155,30.9394,30.9547,15000.0
2006-05-31 13:30:00,40.41,40.5,40.41,40.44,14600.0,30.947,31.0159,30.947,30.97,14600.0
2006-05-31 14:00:00,40.42,40.49,40.31,40.4,24400.0,30.9547,31.0083,30.8704,30.9394,24400.0
2006-05-31 14:30:00,40.46,40.63,40.41,40.63,17400.0,30.9853,31.1155,30.947,31.1155,17400.0
2006-05-31 15:00:00,40.6,40.6,40.3,40.54,28000.0,31.0925,31.0925,30.8628,31.0466,28000.0
2006-05-31 15:30:00,40.55,40.69,40.52,40.64,33200.0,31.0542,31.1614,31.0313,31.1232,33200.0
2006-06-01 09:30:00,40.6,40.95,40.6,40.87,21600.0,31.0925,31.3606,31.0925,31.2993,21600.0
2006-06-01 10:00:00,40.92,40.92,40.77,40.77,11200.0,31.3376,31.3376,31.2227,31.2227,11200.0
2006-06-01 10:30:00,40.83,40.91,40.77,40.8,6600.0,31.2687,31.3299,31.2227,31.2457,6600.0
2006-06-01 11:00:00,40.82,40.97,40.81,40.95,5000.0,31.261,31.3759,31.2533,31.3606,5000.0
2006-06-01 11:30:00,40.98,41.05,40.86,40.88,28800.0,31.3835,31.4371,31.2916,31.307,28800.0
2006-06-01 12:00:00,40.92,40.92,40.61,40.7,25000.0,31.3376,31.3376,31.1002,31.1691,25000.0
2006-06-01 12:30:00,40.69,40.77,40.69,40.69,5600.0,31.1614,31.2227,31.1614,31.1614,5600.0
2006-06-01 13:00:00,40.69,40.74,40.67,40.73,8000.0,31.1614,31.1997,31.1461,31.1921,8000.0
2006-06-01 13:30:00,40.73,40.82,40.7,40.82,10400.0,31.1921,31.261,31.1691,31.261,10400.0
2006-06-01 14:00:00,40.81,40.83,40.72,40.83,11800.0,31.2533,31.2687,31.1844,31.2687,11800.0
2006-06-01 14:30:00,40.83,40.87,40.77,40.87,10800.0,31.2687,31.2993,31.2227,31.2993,10800.0
2006-06-01 15:00:00,40.83,41.04,40.77,41.02,19800.0,31.2687,31.4295,31.2227,31.4142,19800.0
2006-06-01 15:30:00,41.05,41.19,41.04,41.19,22000.0,31.4371,31.5444,31.4295,31.5444,22000.0
2006-06-02 09:30:00,41.12,41.6,41.12,41.5,17000.0,31.4908,31.8584,31.4908,31.7818,17000.0
2006-06-02 10:00:00,41.49,41.5,41.31,41.31,11400.0,31.7741,31.7818,31.6363,31.6363,11400.0
2006-06-02 10:30:00,41.31,41.44,41.28,41.35,13200.0,31.6363,31.7358,31.6133,31.6669,13200.0
2006-06-02 11:00:00,41.3,41.38,41.25,41.34,8600.0,31.6286,31.6899,31.5903,31.6592,8600.0
2006-06-02 11:30:00,41.34,41.37,41.19,41.34,13600.0,31.6592,31.6822,31.5444,31.6592,13600.0
2006-06-02 12:00:00,41.32,41.35,41.24,41.35,6400.0,31.6439,31.6669,31.5827,31.6669,6400.0
2006-06-02 12:30:00,41.35,41.56,41.35,41.49,7400.0,31.6669,31.8277,31.6669,31.7741,7400.0
2006-06-02 13:00:00,41.49,41.49,41.38,41.42,6600.0,31.7741,31.7741,31.6899,31.7205,6600.0
2006-06-02 13:30:00,41.44,41.44,41.34,41.35,3400.0,31.7358,31.7358,31.6592,31.6669,3400.0
2006-06-02 14:00:00,41.35,41.4,41.28,41.33,13000.0,31.6669,31.7052,31.6133,31.6516,13000.0
2006-06-02 14:30:00,41.34,41.49,41.34,41.49,6200.0,31.6592,31.7741,31.6592,31.7741,6200.0
2006-06-02 15:00:00,41.49,41.49,41.24,41.31,18600.0,31.7741,31.7741,31.5827,31.6363,18600.0
2006-06-02 15:30:00,41.35,41.52,41.35,41.52,24200.0,31.6669,31.7971,31.6669,31.7971,24200.0
2006-06-05 09:30:00,41.38,41.39,41.25,41.25,8600.0,31.6899,31.6975,31.5903,31.5903,8600.0
2006-06-05 10:00:00,41.25,41.25,41.04,41.08,4800.0,31.5903,31.5903,31.4295,31.4601,4800.0
2006-06-05 10:30:00,41.14,41.27,41.1,41.11,18000.0,31.5061,31.6056,31.4754,31.4831,18000.0
2006-06-05 11:00:00,41.17,41.21,41.12,41.17,8200.0,31.529,31.5597,31.4908,31.529,8200.0
2006-06-05 11:30:00,41.17,41.2,41.08,41.2,17000.0,31.529,31.552,31.4601,31.552,17000.0
2006-06-05 12:00:00,41.12,41.12,40.99,41.04,6600.0,31.4908,31.4908,31.3912,31.4295,6600.0
2006-06-05 12:30:00,41.03,41.07,41.01,41.06,5800.0,31.4218,31.4525,31.4065,31.4448,5800.0
2006-06-05 13:00:00,41.05,41.07,40.99,41.04,4200.0,31.4371,31.4525,31.3912,31.4295,4200.0
2006-06-05 13:30:00,41.07,41.08,40.9,40.91,2600.0,31.4525,31.4601,31.3223,31.3299,2600.0
2006-06-05 14:00:00,40.84,40.84,40.72,40.73,13600.0,31.2763,31.2763,31.1844,31.1921,13600.0
2006-06-05 14:30:00,40.73,40.8,40.62,40.74,18800.0,31.1921,31.2457,31.1078,31.1997,18800.0
2006-06-05 15:00:00,40.67,40.73,40.61,40.68,9800.0,31.1461,31.1921,31.1002,31.1538,9800.0
2006-06-05 15:30:00,40.7,40.7,40.5,40.51,10400.0,31.1691,31.1691,31.0159,31.0236,10400.0
2006-06-06 09:30:00,40.45,40.45,40.08,40.15,17200.0,30.9777,30.9777,30.6943,30.7479,17200.0
2006-06-06 10:00:00,40.13,40.22,40.07,40.22,9200.0,30.7326,30.8015,30.6866,30.8015,9200.0
2006-06-06 10:30:00,40.18,40.24,39.87,39.87,26000.0,30.7709,30.8168,30.5335,30.5335,26000.0
2006-06-06 11:00:00,39.85,39.97,39.85,39.96,12400.0,30.5182,30.6101,30.5182,30.6024,12400.0
2006-06-06 11:30:00,39.97,39.98,39.76,39.78,10000.0,30.6101,30.6177,30.4492,30.4645,10000.0
2006-06-06 12:00:00,39.79,39.94,39.76,39.92,6800.0,30.4722,30.5871,30.4492,30.5718,6800.0
2006-06-06 12:30:00,39.95,40.09,39.94,40.0,20000.0,30.5947,30.702,30.5871,30.633,20000.0
2006-06-06 13:00:00,40.0,40.01,39.93,39.98,16200.0,30.633,30.6407,30.5794,30.6177,16200.0
2006-06-06 13:30:00,39.99,40.0,39.82,39.88,12400.0,30.6254,30.633,30.4952,30.5411,12400.0
2006-06-06 14:00:00,39.85,39.96,39.77,39.96,18800.0,30.5182,30.6024,30.4569,30.6024,18800.0
2006-06-06 14:30:00,39.96,40.0,39.92,39.92,7000.0,30.6024,30.633,30.5718,30.5718,7000.0
2006-06-06 15:00:00,39.91,39.97,39.87,39.88,12400.0,30.5641,30.6101,30.5335,30.5411,12400.0
2006-06-06 15:30:00,39.88,40.0,39.87,39.96,11000.0,30.5411,30.633,30.5335,30.6024,11000.0
2006-06-07 09:30:00,39.9,40.09,39.6,39.98,38000.0,30.5564,30.702,30.3267,30.6177,38000.0
2006-06-07 10:00:00,40.08,40.2,40.08,40.19,9000.0,30.6943,30.7862,30.6943,30.7785,9000.0
2006-06-07 10:30:00,40.19,40.22,39.97,40.04,6800.0,30.7785,30.8015,30.6101,30.6637,6800.0
2006-06-07 11:00:00,39.99,40.09,39.91,39.97,8000.0,30.6254,30.702,30.5641,30.6101,8000.0
2006-06-07 11:30:00,40.01,40.25,39.95,40.24,9000.0,30.6407,30.8245,30.5947,30.8168,9000.0
2006-06-07 12:00:00,40.26,40.3,40.19,40.21,9200.0,30.8321,30.8628,30.7785,30.7939,9200.0
2006-06-07 12:30:00,40.2,40.2,39.98,39.98,8200.0,30.7862,30.7862,30.6177,30.6177,8200.0
2006-06-07 13:00:00,39.99,40.17,39.99,40.12,10600.0,30.6254,30.7632,30.6254,30.7249,10600.0
2006-06-07 13:30:00,40.17,40.32,40.02,40.32,17400.0,30.7632,30.8781,30.6483,30.8781,17400.0
2006-06-07 14:00:00,40.24,40.52,40.15,40.52,43000.0,30.8168,31.0313,30.7479,31.0313,43000.0
2006-06-07 14:30:00,40.49,40.51,40.35,40.43,20000.0,31.0083,31.0236,30.9011,30.9623,20000.0
2006-06-07 15:00:00,40.41,40.48,40.15,40.15,15000.0,30.947,31.0006,30.7479,30.7479,15000.0
2006-06-07 15:30:00,40.13,40.22,40.02,40.08,29000.0,30.7326,30.8015,30.6483,30.6943,29000.0
2006-06-08 09:30:00,40.02,40.25,39.9,39.9,22200.0,30.6483,30.8245,30.5564,30.5564,22200.0
2006-06-08 10:00:00,39.88,39.88,39.52,39.59,40000.0,30.5411,30.5411,30.2654,30.319,40000.0
2006-06-08 10:30:00,39.59,39.68,39.57,39.6,23200.0,30.319,30.388,30.3037,30.3267,23200.0
2006-06-08 11:00:00,39.6,39.79,39.39,39.51,20200.0,30.3267,30.4722,30.1659,30.2578,20200.0
2006-06-08 11:30:00,39.54,39.54,39.2,39.2,12000.0,30.2807,30.2807,30.0204,30.0204,12000.0
2006-06-08 12:00:00,39.22,39.47,39.22,39.47,14000.0,30.0357,30.2271,30.0357,30.2271,14000.0
2006-06-08 12:30:00,39.47,39.64,39.38,39.6,13000.0,30.2271,30.3573,30.1582,30.3267,13000.0
2006-06-08 13:00:00,39.52,39.55,39.3,39.3,17400.0,30.2654,30.2884,30.097,30.097,17400.0
2006-06-08 13:30:00,39.27,39.67,39.27,39.67,12800.0,30.074,30.3803,30.074,30.3803,12800.0
2006-06-08 14:00:00,39.67,39.74,39.51,39.55,13000.0,30.3803,30.4339,30.2578,30.2884,13000.0
2006-06-08 14:30:00,39.55,39.66,39.46,39.59,30600.0,30.2884,30.3726,30.2195,30.319,30600.0
2006-06-08 15:00:00,39.59,39.77,39.57,39.62,36400.0,30.319,30.4569,30.3037,30.342,36400.0
2006-06-08 15:30:00,39.66,39.91,39.63,39.84,45000.0,30.3726,30.5641,30.3497,30.5105,45000.0
2006-06-09 09:30:00,39.8,39.9,39.56,39.9,10800.0,30.4799,30.5564,30.2961,30.5564,10800.0
2006-06-09 10:00:00,39.84,40.0,39.77,39.9,13000.0,30.5105,30.633,30.4569,30.5564,13000.0
2006-06-09 10:30:00,39.94,40.01,39.6,39.63,38200.0,30.5871,30.6407,30.3267,30.3497,38200.0
2006-06-09 11:00:00,39.62,39.85,39.53,39.82,27200.0,30.342,30.5182,30.2731,30.4952,27200.0
2006-06-09 11:30:00,39.82,39.83,39.41,39.41,15200.0,30.4952,30.5028,30.1812,30.1812,15200.0
2006-06-09 12:00:00,39.44,39.53,39.38,39.38,11400.0,30.2042,30.2731,30.1582,30.1582,11400.0
2006-06-09 12:30:00,39.36,39.48,39.33,39.33,8200.0,30.1429,30.2348,30.1199,30.1199,8200.0
2006-06-09 13:00:00,39.34,39.34,39.13,39.13,19800.0,30.1276,30.1276,29.9668,29.9668,19800.0
2006-06-09 13:30:00,39.15,39.37,39.14,39.31,18800.0,29.9821,30.1506,29.9744,30.1046,18800.0
2006-06-09 14:00:00,39.31,39.45,39.28,39.44,8600.0,30.1046,30.2118,30.0816,30.2042,8600.0
2006-06-09 14:30:00,39.46,39.58,39.42,39.45,16000.0,30.2195,30.3114,30.1889,30.2118,16000.0
2006-06-09 15:00:00,39.47,39.47,39.35,39.42,14600.0,30.2271,30.2271,30.1352,30.1889,14600.0
2006-06-09 15:30:00,39.39,39.43,39.24,39.31,27200.0,30.1659,30.1965,30.051,30.1046,27200.0
2006-06-12 09:30:00,39.35,39.58,39.35,39.4,11600.0,30.1352,30.3114,30.1352,30.1735,11600.0
2006-06-12 10:00:00,39.43,39.5,39.25,39.37,15800.0,30.1965,30.2501,30.0587,30.1506,15800.0
2006-06-12 10:30:00,39.37,39.49,39.37,39.41,9800.0,30.1506,30.2425,30.1506,30.1812,9800.0
2006-06-12 11:00:00,39.41,39.42,39.3,39.35,30800.0,30.1812,30.1889,30.097,30.1352,30800.0
2006-06-12 11:30:00,39.34,39.51,39.34,39.51,14400.0,30.1276,30.2578,30.1276,30.2578,14400.0
2006-06-12 12:00:00,39.45,39.45,39.35,39.42,5200.0,30.2118,30.2118,30.1352,30.1889,5200.0
2006-06-12 12:30:00,39.4,39.44,39.4,39.41,4600.0,30.1735,30.2042,30.1735,30.1812,4600.0
2006-06-12 13:00:00,39.41,39.43,39.26,39.32,16200.0,30.1812,30.1965,30.0663,30.1123,16200.0
2006-06-12 13:30:00,39.32,39.32,39.17,39.22,7400.0,30.1123,30.1123,29.9974,30.0357,7400.0
2006-06-12 14:00:00,39.2,39.23,39.07,39.1,6400.0,30.0204,30.0433,29.9208,29.9438,6400.0
2006-06-12 14:30:00,39.09,39.14,39.0,39.14,14400.0,29.9361,29.9744,29.8672,29.9744,14400.0
2006-06-12 15:00:00,39.06,39.1,38.96,39.0,13600.0,29.9132,29.9438,29.8366,29.8672,13600.0
2006-06-12 15:30:00,39.01,39.02,38.79,38.79,38600.0,29.8749,29.8825,29.7064,29.7064,38600.0
2006-06-13 09:30:00,38.35,38.88,38.35,38.87,19600.0,29.3694,29.7753,29.3694,29.7676,19600.0
2006-06-13 10:00:00,38.77,38.87,38.6,38.85,27800.0,29.6911,29.7676,29.5609,29.7523,27800.0
2006-06-13 10:30:00,38.8,38.83,38.51,38.56,13400.0,29.714,29.737,29.4919,29.5302,13400.0
2006-06-13 11:00:00,38.55,38.77,38.54,38.6,30600.0,29.5226,29.6911,29.5149,29.5609,30600.0
2006-06-13 11:30:00,38.6,38.91,38.6,38.91,9000.0,29.5609,29.7983,29.5609,29.7983,9000.0
2006-06-13 12:00:00,38.95,38.95,38.82,38.82,10400.0,29.8289,29.8289,29.7294,29.7294,10400.0
2006-06-13 12:30:00,38.79,38.85,38.75,38.85,4200.0,29.7064,29.7523,29.6757,29.7523,4200.0
2006-06-13 13:00:00,38.81,38.81,38.45,38.45,10600.0,29.7217,29.7217,29.446,29.446,10600.0
2006-06-13 13:30:00,38.41,38.69,38.4,38.62,12200.0,29.4154,29.6298,29.4077,29.5762,12200.0
2006-06-13 14:00:00,38.61,38.63,38.31,38.41,13400.0,29.5685,29.5838,29.3388,29.4154,13400.0
2006-06-13 14:30:00,38.44,38.46,38.1,38.32,20800.0,29.4383,29.4537,29.178,29.3464,20800.0
2006-06-13 15:00:00,38.32,38.53,38.21,38.53,19400.0,29.3464,29.5073,29.2622,29.5073,19400.0
2006-06-13 15:30:00,38.52,38.76,38.29,38.3,40000.0,29.4996,29.6834,29.3235,29.3311,40000.0
2006-06-14 09:30:00,38.37,38.74,38.37,38.55,21600.0,29.3847,29.6681,29.3847,29.5226,21600.0
2006-06-14 10:00:00,38.63,38.7,38.52,38.6,13000.0,29.5838,29.6375,29.4996,29.5609,13000.0
2006-06-14 10:30:00,38.62,38.63,38.38,38.38,13400.0,29.5762,29.5838,29.3924,29.3924,13400.0
2006-06-14 11:00:00,38.38,38.44,38.21,38.44,17400.0,29.3924,29.4383,29.2622,29.4383,17400.0
2006-06-14 11:30:00,38.44,38.44,38.26,38.32,5600.0,29.4383,29.4383,29.3005,29.3464,5600.0
2006-06-14 12:00:00,38.27,38.41,38.27,38.35,8600.0,29.3082,29.4154,29.3082,29.3694,8600.0
2006-06-14 12:30:00,38.35,38.36,38.29,38.29,7000.0,29.3694,29.3771,29.3235,29.3235,7000.0
2006-06-14 13:00:00,38.23,38.25,38.09,38.09,15600.0,29.2775,29.2928,29.1703,29.1703,15600.0
2006-06-14 13:30:00,38.07,38.29,38.04,38.29,23800.0,29.155,29.3235,29.132,29.3235,23800.0
2006-06-14 14:00:00,38.32,38.45,38.26,38.29,18000.0,29.3464,29.446,29.3005,29.3235,18000.0
2006-06-14 14:30:00,38.28,38.33,38.01,38.24,29400.0,29.3158,29.3541,29.109,29.2852,29400.0
2006-06-14 15:00:00,38.24,38.38,38.24,38.37,19600.0,29.2852,29.3924,29.2852,29.3847,19600.0
2006-06-14 15:30:00,38.37,38.7,38.37,38.68,29600.0,29.3847,29.6375,29.3847,29.6221,29600.0
2006-06-15 09:30:00,38.63,39.02,38.63,39.0,26000.0,29.5838,29.8825,29.5838,29.8672,26000.0
2006-06-15 10:00:00,39.01,39.04,38.86,38.92,16800.0,29.8749,29.8978,29.76,29.8059,16800.0
2006-06-15 10:30:00,38.92,39.09,38.86,38.97,26400.0,29.8059,29.9361,29.76,29.8442,26400.0
2006-06-15 11:00:00,38.92,39.09,38.92,39.05,13800.0,29.8059,29.9361,29.8059,29.9055,13800.0
2006-06-15 11:30:00,39.03,39.03,38.85,38.91,45800.0,29.8902,29.8902,29.7523,29.7983,45800.0
2006-06-15 12:00:00,38.83,39.0,38.8,38.97,63200.0,29.737,29.8672,29.714,29.8442,63200.0
2006-06-15 12:30:00,38.98,38.98,38.9,38.91,20000.0,29.8519,29.8519,29.7906,29.7983,20000.0
2006-06-15 13:00:00,38.86,38.98,38.85,38.93,46800.0,29.76,29.8519,29.7523,29.8136,46800.0
2006-06-15 13:30:00,38.88,38.88,38.74,38.85,13600.0,29.7753,29.7753,29.6681,29.7523,13600.0
2006-06-15 14:00:00,38.88,39.01,38.85,38.95,25600.0,29.7753,29.8749,29.7523,29.8289,25600.0
2006-06-15 14:30:00,38.95,39.08,38.92,39.02,20600.0,29.8289,29.9285,29.8059,29.8825,20600.0
2006-06-15 15:00:00,39.02,39.06,38.98,39.02,36600.0,29.8825,29.9132,29.8519,29.8825,36600.0
2006-06-15 15:30:00,39.02,39.18,38.99,39.06,37200.0,29.8825,30.0051,29.8595,29.9132,37200.0
2006-06-16 09:30:00,39.05,39.2,38.7,39.11,85400.0,29.9055,30.0204,29.6375,29.9514,85400.0
2006-06-16 10:00:00,39.19,39.19,38.56,38.67,30200.0,30.0127,30.0127,29.5302,29.6145,30200.0
2006-06-16 10:30:00,38.66,38.96,38.5,38.61,49200.0,29.6068,29.8366,29.4843,29.5685,49200.0
2006-06-16 11:00:00,38.55,38.73,38.55,38.7,17200.0,29.5226,29.6604,29.5226,29.6375,17200.0
2006-06-16 11:30:00,38.7,38.91,38.63,38.79,58400.0,29.6375,29.7983,29.5838,29.7064,58400.0
2006-06-16 12:00:00,38.79,39.05,38.78,38.99,24800.0,29.7064,29.9055,29.6987,29.8595,24800.0
2006-06-16 12:30:00,38.94,38.99,38.9,38.91,11800.0,29.8213,29.8595,29.7906,29.7983,11800.0
2006-06-16 13:00:00,38.92,38.92,38.65,38.78,51200.0,29.8059,29.8059,29.5992,29.6987,51200.0
2006-06-16 13:30:00,38.78,38.9,38.76,38.85,35000.0,29.6987,29.7906,29.6834,29.7523,35000.0
2006-06-16 14:00:00,38.85,38.88,38.8,38.85,27400.0,29.7523,29.7753,29.714,29.7523,27400.0
2006-06-16 14:30:00,38.84,38.99,38.84,38.99,30000.0,29.7447,29.8595,29.7447,29.8595,30000.0
2006-06-16 15:00:00,38.97,39.08,38.93,39.04,33400.0,29.8442,29.9285,29.8136,29.8978,33400.0
2006-06-16 15:30:00,39.03,39.09,38.96,38.98,58200.0,29.8902,29.9361,29.8366,29.8519,58200.0
2006-06-19 09:30:00,39.01,39.06,38.52,38.52,34800.0,29.8749,29.9132,29.4996,29.4996,34800.0
2006-06-19 10:00:00,38.52,38.6,38.26,38.31,22000.0,29.4996,29.5609,29.3005,29.3388,22000.0
2006-06-19 10:30:00,38.34,38.43,38.26,38.41,24200.0,29.3618,29.4307,29.3005,29.4154,24200.0
2006-06-19 11:00:00,38.43,38.48,38.28,38.28,14600.0,29.4307,29.469,29.3158,29.3158,14600.0
2006-06-19 11:30:00,38.34,38.37,38.2,38.2,13800.0,29.3618,29.3847,29.2545,29.2545,13800.0
2006-06-19 12:00:00,38.24,38.33,38.2,38.24,19400.0,29.2852,29.3541,29.2545,29.2852,19400.0
2006-06-19 12:30:00,38.24,38.31,38.2,38.21,10200.0,29.2852,29.3388,29.2545,29.2622,10200.0
2006-06-19 13:00:00,38.2,38.24,38.12,38.18,21200.0,29.2545,29.2852,29.1933,29.2392,21200.0
2006-06-19 13:30:00,38.2,38.31,38.06,38.24,29000.0,29.2545,29.3388,29.1473,29.2852,29000.0
2006-06-19 14:00:00,38.22,38.37,38.18,38.26,19400.0,29.2699,29.3847,29.2392,29.3005,19400.0
2006-06-19 14:30:00,38.26,38.26,38.02,38.05,18200.0,29.3005,29.3005,29.1167,29.1397,18200.0
2006-06-19 15:00:00,38.05,38.28,38.0,38.27,19200.0,29.1397,29.3158,29.1014,29.3082,19200.0
2006-06-19 15:30:00,38.27,38.33,38.02,38.1,41200.0,29.3082,29.3541,29.1167,29.178,41200.0
2006-06-20 09:30:00,38.11,38.13,37.79,38.09,14400.0,29.1856,29.2009,28.9406,29.1703,14400.0
2006-06-20 10:00:00,38.08,38.2,38.05,38.07,14600.0,29.1626,29.2545,29.1397,29.155,14600.0
2006-06-20 10:30:00,38.13,38.29,38.13,38.26,5800.0,29.2009,29.3235,29.2009,29.3005,5800.0
2006-06-20 11:00:00,38.27,38.45,38.27,38.45,14800.0,29.3082,29.446,29.3082,29.446,14800.0
2006-06-20 11:30:00,38.49,38.59,38.38,38.38,9600.0,29.4766,29.5532,29.3924,29.3924,9600.0
2006-06-20 12:00:00,38.4,38.41,38.23,38.23,9800.0,29.4077,29.4154,29.2775,29.2775,9800.0
2006-06-20 12:30:00,38.17,38.18,38.12,38.13,7000.0,29.2316,29.2392,29.1933,29.2009,7000.0
2006-06-20 13:00:00,38.13,38.23,38.13,38.21,5600.0,29.2009,29.2775,29.2009,29.2622,5600.0
2006-06-20 13:30:00,38.16,38.16,38.01,38.1,10800.0,29.2239,29.2239,29.109,29.178,10800.0
2006-06-20 14:00:00,38.09,38.13,38.0,38.04,12200.0,29.1703,29.2009,29.1014,29.132,12200.0
2006-06-20 14:30:00,38.04,38.15,38.04,38.09,10800.0,29.132,29.2163,29.132,29.1703,10800.0
2006-06-20 15:00:00,38.11,38.15,38.04,38.07,16200.0,29.1856,29.2163,29.132,29.155,16200.0
2006-06-20 15:30:00,38.04,38.06,37.93,37.96,34200.0,29.132,29.1473,29.0478,29.0707,34200.0
2006-06-21 09:30:00,37.85,38.35,37.85,38.31,33200.0,28.9865,29.3694,28.9865,29.3388,33200.0
2006-06-21 10:00:00,38.27,38.34,38.18,38.19,6800.0,29.3082,29.3618,29.2392,29.2469,6800.0
2006-06-21 10:30:00,38.24,38.49,38.24,38.46,14000.0,29.2852,29.4766,29.2852,29.4537,14000.0
2006-06-21 11:00:00,38.46,38.77,38.46,38.72,13400.0,29.4537,29.6911,29.4537,29.6528,13400.0
2006-06-21 11:30:00,38.78,38.86,38.69,38.79,24400.0,29.6987,29.76,29.6298,29.7064,24400.0
2006-06-21 12:00:00,38.8,38.98,38.79,38.79,23400.0,29.714,29.8519,29.7064,29.7064,23400.0
2006-06-21 12:30:00,38.78,38.84,38.65,38.75,46000.0,29.6987,29.7447,29.5992,29.6757,46000.0
2006-06-21 13:00:00,38.8,38.87,38.77,38.84,12400.0,29.714,29.7676,29.6911,29.7447,12400.0
2006-06-21 13:30:00,38.84,38.88,38.77,38.86,39800.0,29.7447,29.7753,29.6911,29.76,39800.0
2006-06-21 14:00:00,38.88,38.94,38.88,38.91,12000.0,29.7753,29.8213,29.7753,29.7983,12000.0
2006-06-21 14:30:00,38.93,38.94,38.83,38.85,23800.0,29.8136,29.8213,29.737,29.7523,23800.0
2006-06-21 15:00:00,38.87,38.9,38.83,38.9,17600.0,29.7676,29.7906,29.737,29.7906,17600.0
2006-06-21 15:30:00,38.85,38.86,38.73,38.81,12000.0,29.7523,29.76,29.6604,29.7217,12000.0
2006-06-22 09:30:00,38.89,39.06,38.74,38.8,34200.0,29.783,29.9132,29.6681,29.714,34200.0
2006-06-22 10:00:00,38.8,38.82,38.32,38.32,19800.0,29.714,29.7294,29.3464,29.3464,19800.0
2006-06-22 10:30:00,38.36,38.46,38.32,38.46,10000.0,29.3771,29.4537,29.3464,29.4537,10000.0
2006-06-22 11:00:00,38.4,38.52,38.35,38.52,11600.0,29.4077,29.4996,29.3694,29.4996,11600.0
2006-06-22 11:30:00,38.57,38.65,38.56,38.65,7000.0,29.5379,29.5992,29.5302,29.5992,7000.0
2006-06-22 12:00:00,38.63,38.68,38.42,38.48,28000.0,29.5838,29.6221,29.423,29.469,28000.0
2006-06-22 12:30:00,38.49,38.52,38.48,38.49,4000.0,29.4766,29.4996,29.469,29.4766,4000.0
2006-06-22 13:00:00,38.53,38.58,38.41,38.55,21600.0,29.5073,29.5456,29.4154,29.5226,21600.0
2006-06-22 13:30:00,38.55,38.55,38.38,38.43,19800.0,29.5226,29.5226,29.3924,29.4307,19800.0
2006-06-22 14:00:00,38.45,38.48,38.41,38.48,7400.0,29.446,29.469,29.4154,29.469,7400.0
2006-06-22 14:30:00,38.48,38.51,38.44,38.51,8000.0,29.469,29.4919,29.4383,29.4919,8000.0
2006-06-22 15:00:00,38.46,38.52,38.4,38.48,14200.0,29.4537,29.4996,29.4077,29.469,14200.0
2006-06-22 15:30:00,38.48,38.56,38.45,38.46,20200.0,29.469,29.5302,29.446,29.4537,20200.0
2006-06-23 09:30:00,38.4,38.41,37.94,38.3,85800.0,29.4077,29.4154,29.0554,29.3311,85800.0
2006-06-23 10:00:00,38.35,38.41,38.31,38.41,7000.0,29.3694,29.4154,29.3388,29.4154,7000.0
2006-06-23 10:30:00,38.41,38.5,38.39,38.49,13800.0,29.4154,29.4843,29.4001,29.4766,13800.0
2006-06-23 11:00:00,38.47,38.5,38.38,38.4,11400.0,29.4613,29.4843,29.3924,29.4077,11400.0
2006-06-23 11:30:00,38.4,38.4,38.34,38.37,11400.0,29.4077,29.4077,29.3618,29.3847,11400.0
2006-06-23 12:00:00,38.34,38.64,38.34,38.64,20600.0,29.3618,29.5915,29.3618,29.5915,20600.0
2006-06-23 12:30:00,38.62,38.63,38.44,38.44,17200.0,29.5762,29.5838,29.4383,29.4383,17200.0
2006-06-23 13:00:00,38.43,38.49,38.37,38.38,17600.0,29.4307,29.4766,29.3847,29.3924,17600.0
2006-06-23 13:30:00,38.38,38.41,38.31,38.36,24400.0,29.3924,29.4154,29.3388,29.3771,24400.0
2006-06-23 14:00:00,38.32,38.35,38.26,38.35,15600.0,29.3464,29.3694,29.3005,29.3694,15600.0
2006-06-23 14:30:00,38.36,38.45,38.23,38.26,14600.0,29.3771,29.446,29.2775,29.3005,14600.0
2006-06-23 15:00:00,38.26,38.46,38.21,38.46,28800.0,29.3005,29.4537,29.2622,29.4537,28800.0
2006-06-23 15:30:00,38.46,38.5,38.43,38.43,14200.0,29.4537,29.4843,29.4307,29.4307,14200.0
2006-06-26 09:30:00,38.54,38.77,38.47,38.55,24800.0,29.5149,29.6911,29.4613,29.5226,24800.0
2006-06-26 10:00:00,38.56,38.88,38.56,38.8,21600.0,29.5302,29.7753,29.5302,29.714,21600.0
2006-06-26 10:30:00,38.79,38.79,38.47,38.52,79600.0,29.7064,29.7064,29.4613,29.4996,79600.0
2006-06-26 11:00:00,38.52,38.58,38.49,38.55,10200.0,29.4996,29.5456,29.4766,29.5226,10200.0
2006-06-26 11:30:00,38.55,38.63,38.47,38.48,32400.0,29.5226,29.5838,29.4613,29.469,32400.0
2006-06-26 12:00:00,38.52,38.54,38.4,38.49,7600.0,29.4996,29.5149,29.4077,29.4766,7600.0
2006-06-26 12:30:00,38.43,38.59,38.36,38.49,46200.0,29.4307,29.5532,29.3771,29.4766,46200.0
2006-06-26 13:00:00,38.5,38.58,38.44,38.45,55200.0,29.4843,29.5456,29.4383,29.446,55200.0
2006-06-26 13:30:00,38.45,38.63,38.45,38.49,26600.0,29.446,29.5838,29.446,29.4766,26600.0
2006-06-26 14:00:00,38.52,38.6,38.48,38.58,61600.0,29.4996,29.5609,29.469,29.5456,61600.0
2006-06-26 14:30:00,38.58,38.59,38.5,38.56,64800.0,29.5456,29.5532,29.4843,29.5302,64800.0
2006-06-26 15:00:00,38.55,38.59,38.48,38.57,45200.0,29.5226,29.5532,29.469,29.5379,45200.0
2006-06-26 15:30:00,38.57,38.72,38.45,38.71,66200.0,29.5379,29.6528,29.446,29.6451,66200.0
2006-06-27 09:30:00,38.77,39.08,38.66,38.88,67800.0,29.6911,29.9285,29.6068,29.7753,67800.0
2006-06-27 10:00:00,38.88,38.88,38.47,38.48,15000.0,29.7753,29.7753,29.4613,29.469,15000.0
2006-06-27 10:30:00,38.52,38.6,38.37,38.44,14800.0,29.4996,29.5609,29.3847,29.4383,14800.0
2006-06-27 11:00:00,38.49,38.49,38.27,38.33,9600.0,29.4766,29.4766,29.3082,29.3541,9600.0
2006-06-27 11:30:00,38.36,38.46,38.35,38.4,7800.0,29.3771,29.4537,29.3694,29.4077,7800.0
2006-06-27 12:00:00,38.43,38.43,38.31,38.31,10000.0,29.4307,29.4307,29.3388,29.3388,10000.0
2006-06-27 12:30:00,38.26,38.3,38.17,38.2,9600.0,29.3005,29.3311,29.2316,29.2545,9600.0
2006-06-27 13:00:00,38.19,38.32,38.16,38.25,23400.0,29.2469,29.3464,29.2239,29.2928,23400.0
2006-06-27 13:30:00,38.26,38.33,38.22,38.24,9600.0,29.3005,29.3541,29.2699,29.2852,9600.0
2006-06-27 14:00:00,38.23,38.38,38.06,38.06,55600.0,29.2775,29.3924,29.1473,29.1473,55600.0
2006-06-27 14:30:00,38.07,38.18,38.0,38.1,26800.0,29.155,29.2392,29.1014,29.178,26800.0
2006-06-27 15:00:00,38.09,38.22,38.08,38.2,11200.0,29.1703,29.2699,29.1626,29.2545,11200.0
2006-06-27 15:30:00,38.23,38.26,38.01,38.12,21000.0,29.2775,29.3005,29.109,29.1933,21000.0
2006-06-28 09:30:00,38.14,38.33,37.9,37.99,32400.0,29.2086,29.3541,29.0248,29.0937,32400.0
2006-06-28 10:00:00,38.02,38.18,38.02,38.13,37800.0,29.1167,29.2392,29.1167,29.2009,37800.0
2006-06-28 10:30:00,38.12,38.12,37.93,37.99,5400.0,29.1933,29.1933,29.0478,29.0937,5400.0
2006-06-28 11:00:00,37.99,38.02,37.83,37.92,9000.0,29.0937,29.1167,28.9712,29.0401,9000.0
2006-06-28 11:30:00,37.9,38.02,37.88,37.95,11800.0,29.0248,29.1167,29.0095,29.0631,11800.0
2006-06-28 12:00:00,37.96,38.12,37.95,38.1,25200.0,29.0707,29.1933,29.0631,29.178,25200.0
2006-06-28 12:30:00,38.09,38.1,37.92,37.94,5400.0,29.1703,29.178,29.0401,29.0554,5400.0
2006-06-28 13:00:00,37.97,38.1,37.97,38.02,10000.0,29.0784,29.178,29.0784,29.1167,10000.0
2006-06-28 13:30:00,38.05,38.05,37.96,38.04,12400.0,29.1397,29.1397,29.0707,29.132,12400.0
2006-06-28 14:00:00,38.04,38.1,38.02,38.1,11000.0,29.132,29.178,29.1167,29.178,11000.0
2006-06-28 14:30:00,38.1,38.28,38.1,38.16,18600.0,29.178,29.3158,29.178,29.2239,18600.0
2006-06-28 15:00:00,38.17,38.2,38.1,38.15,10400.0,29.2316,29.2545,29.178,29.2163,10400.0
2006-06-28 15:30:00,38.13,38.27,38.13,38.27,20800.0,29.2009,29.3082,29.2009,29.3082,20800.0
2006-06-29 09:30:00,38.58,38.81,38.51,38.67,23200.0,29.5456,29.7217,29.4919,29.6145,23200.0
2006-06-29 10:00:00,38.68,38.75,38.6,38.67,17400.0,29.6221,29.6757,29.5609,29.6145,17400.0
2006-06-29 10:30:00,38.65,38.75,38.63,38.69,12400.0,29.5992,29.6757,29.5838,29.6298,12400.0
2006-06-29 11:00:00,38.69,38.74,38.62,38.65,14200.0,29.6298,29.6681,29.5762,29.5992,14200.0
2006-06-29 11:30:00,38.64,38.64,38.54,38.6,5200.0,29.5915,29.5915,29.5149,29.5609,5200.0
2006-06-29 12:00:00,38.57,38.78,38.57,38.75,9400.0,29.5379,29.6987,29.5379,29.6757,9400.0
2006-06-29 12:30:00,38.75,38.75,38.63,38.65,5800.0,29.6757,29.6757,29.5838,29.5992,5800.0
2006-06-29 13:00:00,38.67,38.72,38.66,38.7,4800.0,29.6145,29.6528,29.6068,29.6375,4800.0
2006-06-29 13:30:00,38.7,38.75,38.67,38.73,8800.0,29.6375,29.6757,29.6145,29.6604,8800.0
2006-06-29 14:00:00,38.74,39.04,38.73,38.94,25000.0,29.6681,29.8978,29.6604,29.8213,25000.0
2006-06-29 14:30:00,38.92,39.06,38.85,39.02,26000.0,29.8059,29.9132,29.7523,29.8825,26000.0
2006-06-29 15:00:00,39.0,39.1,38.93,39.09,28200.0,29.8672,29.9438,29.8136,29.9361,28200.0
2006-06-29 15:30:00,39.1,39.37,39.08,39.37,59600.0,29.9438,30.1506,29.9285,30.1506,59600.0
2006-06-30 09:30:00,39.39,39.5,39.31,39.35,17200.0,30.1659,30.2501,30.1046,30.1352,17200.0
2006-06-30 10:00:00,39.3,39.3,39.07,39.09,12400.0,30.097,30.097,29.9208,29.9361,12400.0
2006-06-30 10:30:00,39.1,39.2,39.08,39.19,10200.0,29.9438,30.0204,29.9285,30.0127,10200.0
2006-06-30 11:00:00,39.3,39.3,39.18,39.21,8200.0,30.097,30.097,30.0051,30.028,8200.0
2006-06-30 11:30:00,39.18,39.24,39.18,39.21,5800.0,30.0051,30.051,30.0051,30.028,5800.0
2006-06-30 12:00:00,39.25,39.25,39.21,39.23,3600.0,30.0587,30.0587,30.028,30.0433,3600.0
2006-06-30 12:30:00,39.21,39.3,39.21,39.27,5000.0,30.028,30.097,30.028,30.074,5000.0
2006-06-30 13:00:00,39.27,39.35,39.26,39.26,6000.0,30.074,30.1352,30.0663,30.0663,6000.0
2006-06-30 13:30:00,39.27,39.33,39.24,39.32,7200.0,30.074,30.1199,30.051,30.1123,7200.0
2006-06-30 14:00:00,39.33,39.46,39.27,39.46,13800.0,30.1199,30.2195,30.074,30.2195,13800.0
2006-06-30 14:30:00,39.43,39.5,39.43,39.49,11200.0,30.1965,30.2501,30.1965,30.2425,11200.0
2006-06-30 15:00:00,39.49,39.55,39.45,39.46,43400.0,30.2425,30.2884,30.2118,30.2195,43400.0
2006-06-30 15:30:00,39.42,39.46,39.25,39.4,35600.0,30.1889,30.2195,30.0587,30.1735,35600.0
2006-07-03 09:30:00,39.56,39.92,39.4,39.67,72600.0,30.2961,30.5718,30.1735,30.3803,72600.0
2006-07-03 10:00:00,39.61,39.69,39.55,39.56,10200.0,30.3344,30.3956,30.2884,30.2961,10200.0
2006-07-03 10:30:00,39.57,39.57,39.5,39.51,8600.0,30.3037,30.3037,30.2501,30.2578,8600.0
2006-07-03 11:00:00,39.52,39.52,39.36,39.36,25200.0,30.2654,30.2654,30.1429,30.1429,25200.0
2006-07-03 11:30:00,39.37,39.38,39.25,39.26,32200.0,30.1506,30.1582,30.0587,30.0663,32200.0
2006-07-03 12:00:00,39.26,39.34,39.22,39.28,18800.0,30.0663,30.1276,30.0357,30.0816,18800.0
2006-07-03 12:30:00,39.3,39.51,39.28,39.51,7000.0,30.097,30.2578,30.0816,30.2578,7000.0
2006-07-03 13:00:00,39.52,39.53,39.52,39.53,600.0,30.2654,30.2731,30.2654,30.2731,600.0
2006-07-03 13:30:00,39.53,39.53,39.53,39.53,0.0,30.2731,30.2731,30.2731,30.2731,0.0
2006-07-03 14:00:00,39.53,39.53,39.53,39.53,0.0,30.2731,30.2731,30.2731,30.2731,0.0
2006-07-03 14:30:00,39.53,39.53,39.53,39.53,0.0,30.2731,30.2731,30.2731,30.2731,0.0
2006-07-03 15:00:00,39.53,39.53,39.53,39.53,0.0,30.2731,30.2731,30.2731,30.2731,0.0
2006-07-03 15:30:00,39.53,39.53,39.53,39.53,0.0,30.2731,30.2731,30.2731,30.2731,0.0
2006-07-05 09:30:00,39.63,39.75,39.01,39.02,38400.0,30.3497,30.4416,29.8749,29.8825,38400.0
2006-07-05 10:00:00,39.02,39.02,38.77,38.93,37400.0,29.8825,29.8825,29.6911,29.8136,37400.0
2006-07-05 10:30:00,38.92,38.94,38.72,38.72,59000.0,29.8059,29.8213,29.6528,29.6528,59000.0
2006-07-05 11:00:00,38.7,38.7,38.51,38.52,31400.0,29.6375,29.6375,29.4919,29.4996,31400.0
2006-07-05 11:30:00,38.52,38.63,38.48,38.5,47400.0,29.4996,29.5838,29.469,29.4843,47400.0
2006-07-05 12:00:00,38.51,38.54,38.48,38.52,72400.0,29.4919,29.5149,29.469,29.4996,72400.0
2006-07-05 12:30:00,38.5,38.66,38.5,38.58,38000.0,29.4843,29.6068,29.4843,29.5456,38000.0
2006-07-05 13:00:00,38.58,38.73,38.57,38.69,23600.0,29.5456,29.6604,29.5379,29.6298,23600.0
2006-07-05 13:30:00,38.69,38.8,38.66,38.7,22400.0,29.6298,29.714,29.6068,29.6375,22400.0
2006-07-05 14:00:00,38.69,38.73,38.62,38.71,21600.0,29.6298,29.6604,29.5762,29.6451,21600.0
2006-07-05 14:30:00,38.71,38.84,38.62,38.84,34200.0,29.6451,29.7447,29.5762,29.7447,34200.0
2006-07-05 15:00:00,38.84,38.88,38.77,38.8,37600.0,29.7447,29.7753,29.6911,29.714,37600.0
2006-07-05 15:30:00,38.8,38.82,38.68,38.7,32800.0,29.714,29.7294,29.6221,29.6375,32800.0
2006-07-06 09:30:00,38.84,39.22,38.76,39.22,44400.0,29.7447,30.0357,29.6834,30.0357,44400.0
2006-07-06 10:00:00,39.25,39.48,39.25,39.46,24400.0,30.0587,30.2348,30.0587,30.2195,24400.0
2006-07-06 10:30:00,39.44,39.44,39.3,39.34,18600.0,30.2042,30.2042,30.097,30.1276,18600.0
2006-07-06 11:00:00,39.35,39.51,39.35,39.44,17400.0,30.1352,30.2578,30.1352,30.2042,17400.0
2006-07-06 11:30:00,39.4,39.4,39.3,39.32,7600.0,30.1735,30.1735,30.097,30.1123,7600.0
2006-07-06 12:00:00,39.32,39.38,39.3,39.35,28800.0,30.1123,30.1582,30.097,30.1352,28800.0
2006-07-06 12:30:00,39.33,39.41,39.32,39.38,8800.0,30.1199,30.1812,30.1123,30.1582,8800.0
2006-07-06 13:00:00,39.38,39.43,39.35,39.43,6600.0,30.1582,30.1965,30.1352,30.1965,6600.0
2006-07-06 13:30:00,39.41,39.52,39.4,39.4,7200.0,30.1812,30.2654,30.1735,30.1735,7200.0
2006-07-06 14:00:00,39.37,39.39,39.3,39.31,16800.0,30.1506,30.1659,30.097,30.1046,16800.0
2006-07-06 14:30:00,39.3,39.34,39.3,39.33,27000.0,30.097,30.1276,30.097,30.1199,27000.0
2006-07-06 15:00:00,39.3,39.46,39.29,39.42,44600.0,30.097,30.2195,30.0893,30.1889,44600.0
2006-07-06 15:30:00,39.4,39.52,39.37,39.52,25800.0,30.1735,30.2654,30.1506,30.2654,25800.0
2006-07-07 09:30:00,39.48,39.6,39.28,39.43,31600.0,30.2348,30.3267,30.0816,30.1965,31600.0
2006-07-07 10:00:00,39.44,39.44,39.29,39.35,8400.0,30.2042,30.2042,30.0893,30.1352,8400.0
2006-07-07 10:30:00,39.36,39.36,39.27,39.33,9000.0,30.1429,30.1429,30.074,30.1199,9000.0
2006-07-07 11:00:00,39.31,39.37,39.26,39.32,10600.0,30.1046,30.1506,30.0663,30.1123,10600.0
2006-07-07 11:30:00,39.32,39.43,39.31,39.36,18000.0,30.1123,30.1965,30.1046,30.1429,18000.0
2006-07-07 12:00:00,39.37,39.45,39.35,39.42,18400.0,30.1506,30.2118,30.1352,30.1889,18400.0
2006-07-07 12:30:00,39.44,39.44,39.29,39.29,18400.0,30.2042,30.2042,30.0893,30.0893,18400.0
2006-07-07 13:00:00,39.29,39.33,39.14,39.18,8800.0,30.0893,30.1199,29.9744,30.0051,8800.0
2006-07-07 13:30:00,39.19,39.22,39.16,39.16,9000.0,30.0127,30.0357,29.9897,29.9897,9000.0
2006-07-07 14:00:00,39.17,39.35,39.17,39.31,11800.0,29.9974,30.1352,29.9974,30.1046,11800.0
2006-07-07 14:30:00,39.3,39.31,39.06,39.06,15200.0,30.097,30.1046,29.9132,29.9132,15200.0
2006-07-07 15:00:00,39.05,39.12,38.95,38.96,25600.0,29.9055,29.9591,29.8289,29.8366,25600.0
2006-07-07 15:30:00,38.93,38.97,38.88,38.97,8800.0,29.8136,29.8442,29.7753,29.8442,8800.0
2006-07-10 09:30:00,39.09,39.43,39.07,39.34,11200.0,29.9361,30.1965,29.9208,30.1276,11200.0
2006-07-10 10:00:00,39.35,39.65,39.35,39.59,14600.0,30.1352,30.365,30.1352,30.319,14600.0
2006-07-10 10:30:00,39.6,39.62,39.25,39.46,75000.0,30.3267,30.342,30.0587,30.2195,75000.0
2006-07-10 11:00:00,39.42,39.49,39.36,39.4,30200.0,30.1889,30.2425,30.1429,30.1735,30200.0
2006-07-10 11:30:00,39.39,39.45,39.34,39.45,18000.0,30.1659,30.2118,30.1276,30.2118,18000.0
2006-07-10 12:00:00,39.44,39.45,39.29,39.36,11200.0,30.2042,30.2118,30.0893,30.1429,11200.0
2006-07-10 12:30:00,39.37,39.42,39.37,39.38,5600.0,30.1506,30.1889,30.1506,30.1582,5600.0
2006-07-10 13:00:00,39.37,39.37,39.31,39.37,5600.0,30.1506,30.1506,30.1046,30.1506,5600.0
2006-07-10 13:30:00,39.35,39.38,39.3,39.35,8800.0,30.1352,30.1582,30.097,30.1352,8800.0
2006-07-10 14:00:00,39.35,39.35,39.27,39.3,9000.0,30.1352,30.1352,30.074,30.097,9000.0
2006-07-10 14:30:00,39.27,39.28,39.16,39.2,11400.0,30.074,30.0816,29.9897,30.0204,11400.0
2006-07-10 15:00:00,39.19,39.39,39.18,39.37,16200.0,30.0127,30.1659,30.0051,30.1506,16200.0
2006-07-10 15:30:00,39.35,39.38,39.31,39.32,17000.0,30.1352,30.1582,30.1046,30.1123,17000.0
2006-07-11 09:30:00,39.34,39.37,39.05,39.35,40200.0,30.1276,30.1506,29.9055,30.1352,40200.0
2006-07-11 10:00:00,39.32,39.45,39.22,39.34,11800.0,30.1123,30.2118,30.0357,30.1276,11800.0
2006-07-11 10:30:00,39.3,39.34,39.17,39.17,14800.0,30.097,30.1276,29.9974,29.9974,14800.0
2006-07-11 11:00:00,39.18,39.31,39.18,39.3,10800.0,30.0051,30.1046,30.0051,30.097,10800.0
2006-07-11 11:30:00,39.3,39.42,39.29,39.37,16000.0,30.097,30.1889,30.0893,30.1506,16000.0
2006-07-11 12:00:00,39.35,39.47,39.32,39.45,57600.0,30.1352,30.2271,30.1123,30.2118,57600.0
2006-07-11 12:30:00,39.47,39.47,39.38,39.38,27400.0,30.2271,30.2271,30.1582,30.1582,27400.0
2006-07-11 13:00:00,39.33,39.37,39.27,39.33,29200.0,30.1199,30.1506,30.074,30.1199,29200.0
2006-07-11 13:30:00,39.33,39.39,39.26,39.39,21000.0,30.1199,30.1659,30.0663,30.1659,21000.0
2006-07-11 14:00:00,39.38,39.4,39.33,39.37,32000.0,30.1582,30.1735,30.1199,30.1506,32000.0
2006-07-11 14:30:00,39.35,39.37,39.26,39.26,20200.0,30.1352,30.1506,30.0663,30.0663,20200.0
2006-07-11 15:00:00,39.27,39.47,39.24,39.42,30200.0,30.074,30.2271,30.051,30.1889,30200.0
2006-07-11 15:30:00,39.39,39.48,39.39,39.42,40000.0,30.1659,30.2348,30.1659,30.1889,40000.0
2006-07-12 09:30:00,39.38,39.38,38.9,38.96,40600.0,30.1582,30.1582,29.7906,29.8366,40600.0
2006-07-12 10:00:00,38.96,39.08,38.9,38.99,18600.0,29.8366,29.9285,29.7906,29.8595,18600.0
2006-07-12 10:30:00,38.99,39.01,38.89,38.89,23000.0,29.8595,29.8749,29.783,29.783,23000.0
2006-07-12 11:00:00,38.9,39.01,38.88,38.99,14200.0,29.7906,29.8749,29.7753,29.8595,14200.0
2006-07-12 11:30:00,38.99,39.13,38.99,39.13,13000.0,29.8595,29.9668,29.8595,29.9668,13000.0
2006-07-12 12:00:00,39.13,39.13,39.01,39.01,18000.0,29.9668,29.9668,29.8749,29.8749,18000.0
2006-07-12 12:30:00,39.02,39.1,38.8,39.06,43400.0,29.8825,29.9438,29.714,29.9132,43400.0
2006-07-12 13:00:00,39.06,39.06,38.93,38.93,10000.0,29.9132,29.9132,29.8136,29.8136,10000.0
2006-07-12 13:30:00,38.93,38.99,38.93,38.95,18000.0,29.8136,29.8595,29.8136,29.8289,18000.0
2006-07-12 14:00:00,38.95,38.98,38.92,38.95,10000.0,29.8289,29.8519,29.8059,29.8289,10000.0
2006-07-12 14:30:00,38.93,38.94,38.72,38.73,18200.0,29.8136,29.8213,29.6528,29.6604,18200.0
2006-07-12 15:00:00,38.73,38.83,38.73,38.82,14400.0,29.6604,29.737,29.6604,29.7294,14400.0
2006-07-12 15:30:00,38.81,38.81,38.62,38.66,28000.0,29.7217,29.7217,29.5762,29.6068,28000.0
2006-07-13 09:30:00,38.65,38.65,38.02,38.1,33000.0,29.5992,29.5992,29.1167,29.178,33000.0
2006-07-13 10:00:00,38.06,38.16,37.97,38.07,29600.0,29.1473,29.2239,29.0784,29.155,29600.0
2006-07-13 10:30:00,38.02,38.3,38.0,38.04,16000.0,29.1167,29.3311,29.1014,29.132,16000.0
2006-07-13 11:00:00,38.01,38.04,37.86,37.96,11200.0,29.109,29.132,28.9942,29.0707,11200.0
2006-07-13 11:30:00,37.98,37.99,37.93,37.96,19200.0,29.0861,29.0937,29.0478,29.0707,19200.0
2006-07-13 12:00:00,37.99,38.15,37.98,38.05,49400.0,29.0937,29.2163,29.0861,29.1397,49400.0
2006-07-13 12:30:00,38.03,38.04,37.99,37.99,5400.0,29.1244,29.132,29.0937,29.0937,5400.0
2006-07-13 13:00:00,37.97,37.97,37.9,37.9,12400.0,29.0784,29.0784,29.0248,29.0248,12400.0
2006-07-13 13:30:00,37.93,37.93,37.76,37.76,10600.0,29.0478,29.0478,28.9176,28.9176,10600.0
2006-07-13 14:00:00,37.76,37.86,37.73,37.82,11200.0,28.9176,28.9942,28.8946,28.9635,11200.0
2006-07-13 14:30:00,37.82,37.82,37.7,37.71,8800.0,28.9635,28.9635,28.8716,28.8793,8800.0
2006-07-13 15:00:00,37.69,37.88,37.63,37.88,27000.0,28.864,29.0095,28.818,29.0095,27000.0
2006-07-13 15:30:00,37.85,37.85,37.65,37.73,27200.0,28.9865,28.9865,28.8333,28.8946,27200.0
2006-07-14 09:30:00,37.83,37.85,37.37,37.38,64600.0,28.9712,28.9865,28.6189,28.6266,64600.0
2006-07-14 10:00:00,37.37,37.48,37.21,37.45,55200.0,28.6189,28.7031,28.4964,28.6802,55200.0
2006-07-14 10:30:00,37.42,37.53,37.42,37.47,20000.0,28.6572,28.7414,28.6572,28.6955,20000.0
2006-07-14 11:00:00,37.44,37.45,37.27,37.27,16800.0,28.6725,28.6802,28.5423,28.5423,16800.0
2006-07-14 11:30:00,37.3,37.32,37.18,37.28,24000.0,28.5653,28.5806,28.4734,28.55,24000.0
2006-07-14 12:00:00,37.28,37.35,37.2,37.2,19400.0,28.55,28.6036,28.4887,28.4887,19400.0
2006-07-14 12:30:00,37.2,37.28,37.2,37.25,23200.0,28.4887,28.55,28.4887,28.527,23200.0
2006-07-14 13:00:00,37.23,37.25,37.19,37.23,14000.0,28.5117,28.527,28.4811,28.5117,14000.0
2006-07-14 13:30:00,37.24,37.38,37.23,37.23,14600.0,28.5194,28.6266,28.5117,28.5117,14600.0
2006-07-14 14:00:00,37.23,37.25,37.1,37.11,14800.0,28.5117,28.527,28.4121,28.4198,14800.0
2006-07-14 14:30:00,37.11,37.15,37.11,37.12,23000.0,28.4198,28.4504,28.4198,28.4275,23000.0
2006-07-14 15:00:00,37.12,37.24,37.12,37.19,29000.0,28.4275,28.5194,28.4275,28.4811,29000.0
2006-07-14 15:30:00,37.17,37.34,37.13,37.18,35200.0,28.4657,28.5959,28.4351,28.4734,35200.0
2006-07-17 09:30:00,37.18,37.38,37.18,37.22,19400.0,28.4734,28.6266,28.4734,28.504,19400.0
2006-07-17 10:00:00,37.25,37.34,37.2,37.25,10600.0,28.527,28.5959,28.4887,28.527,10600.0
2006-07-17 10:30:00,37.23,37.23,37.01,37.09,12400.0,28.5117,28.5117,28.3432,28.4045,12400.0
2006-07-17 11:00:00,37.08,37.09,36.98,36.98,18600.0,28.3968,28.4045,28.3202,28.3202,18600.0
2006-07-17 11:30:00,36.98,37.07,36.98,37.06,13200.0,28.3202,28.3892,28.3202,28.3815,13200.0
2006-07-17 12:00:00,37.04,37.05,37.01,37.02,4000.0,28.3662,28.3738,28.3432,28.3509,4000.0
2006-07-17 12:30:00,37.02,37.02,36.94,36.94,8200.0,28.3509,28.3509,28.2896,28.2896,8200.0
2006-07-17 13:00:00,36.94,37.09,36.93,37.09,11600.0,28.2896,28.4045,28.2819,28.4045,11600.0
2006-07-17 13:30:00,37.07,37.08,36.99,37.08,9200.0,28.3892,28.3968,28.3279,28.3968,9200.0
2006-07-17 14:00:00,37.08,37.08,37.05,37.05,13400.0,28.3968,28.3968,28.3738,28.3738,13400.0
2006-07-17 14:30:00,37.06,37.15,37.04,37.13,25600.0,28.3815,28.4504,28.3662,28.4351,25600.0
2006-07-17 15:00:00,37.13,37.13,37.0,37.02,14800.0,28.4351,28.4351,28.3356,28.3509,14800.0
2006-07-17 15:30:00,37.02,37.09,36.94,36.99,32800.0,28.3509,28.4045,28.2896,28.3279,32800.0
2006-07-18 09:30:00,37.08,37.34,37.08,37.13,22400.0,28.3968,28.5959,28.3968,28.4351,22400.0
2006-07-18 10:00:00,37.13,37.13,36.93,36.97,22000.0,28.4351,28.4351,28.2819,28.3126,22000.0
2006-07-18 10:30:00,36.97,37.0,36.83,36.83,21800.0,28.3126,28.3356,28.2054,28.2054,21800.0
2006-07-18 11:00:00,36.85,36.86,36.76,36.83,8800.0,28.2207,28.2283,28.1518,28.2054,8800.0
2006-07-18 11:30:00,36.83,36.99,36.83,36.97,15000.0,28.2054,28.3279,28.2054,28.3126,15000.0
2006-07-18 12:00:00,36.95,36.96,36.81,36.89,6800.0,28.2973,28.3049,28.19,28.2513,6800.0
2006-07-18 12:30:00,36.93,36.95,36.8,36.81,12400.0,28.2819,28.2973,28.1824,28.19,12400.0
2006-07-18 13:00:00,36.8,36.8,36.71,36.78,14800.0,28.1824,28.1824,28.1135,28.1671,14800.0
2006-07-18 13:30:00,36.78,36.82,36.72,36.76,14400.0,28.1671,28.1977,28.1211,28.1518,14400.0
2006-07-18 14:00:00,36.76,36.83,36.72,36.83,26200.0,28.1518,28.2054,28.1211,28.2054,26200.0
2006-07-18 14:30:00,36.82,36.99,36.78,36.92,33800.0,28.1977,28.3279,28.1671,28.2743,33800.0
2006-07-18 15:00:00,36.92,36.92,36.78,36.82,28600.0,28.2743,28.2743,28.1671,28.1977,28600.0
2006-07-18 15:30:00,36.88,37.0,36.88,36.99,41400.0,28.2437,28.3356,28.2437,28.3279,41400.0
2006-07-19 09:30:00,37.05,37.81,37.0,37.77,28400.0,28.3738,28.9559,28.3356,28.9252,28400.0
2006-07-19 10:00:00,37.79,38.24,37.79,38.24,34600.0,28.9406,29.2852,28.9406,29.2852,34600.0
2006-07-19 10:30:00,38.24,38.37,38.13,38.24,58800.0,29.2852,29.3847,29.2009,29.2852,58800.0
2006-07-19 11:00:00,38.24,38.27,38.14,38.14,17400.0,29.2852,29.3082,29.2086,29.2086,17400.0
2006-07-19 11:30:00,38.15,38.26,38.15,38.17,8600.0,29.2163,29.3005,29.2163,29.2316,8600.0
2006-07-19 12:00:00,38.16,38.16,37.96,38.03,9000.0,29.2239,29.2239,29.0707,29.1244,9000.0
2006-07-19 12:30:00,38.02,38.02,37.98,38.02,10200.0,29.1167,29.1167,29.0861,29.1167,10200.0
2006-07-19 13:00:00,38.02,38.13,38.02,38.1,16600.0,29.1167,29.2009,29.1167,29.178,16600.0
2006-07-19 13:30:00,38.08,38.23,38.04,38.23,21000.0,29.1626,29.2775,29.132,29.2775,21000.0
2006-07-19 14:00:00,38.22,38.24,38.13,38.16,22200.0,29.2699,29.2852,29.2009,29.2239,22200.0
2006-07-19 14:30:00,38.17,38.24,38.14,38.14,23000.0,29.2316,29.2852,29.2086,29.2086,23000.0
2006-07-19 15:00:00,38.15,38.23,38.13,38.23,22800.0,29.2163,29.2775,29.2009,29.2775,22800.0
2006-07-19 15:30:00,38.23,38.23,37.97,38.0,85400.0,29.2775,29.2775,29.0784,29.1014,85400.0
2006-07-20 09:30:00,38.02,38.23,37.99,38.01,12600.0,29.1167,29.2775,29.0937,29.109,12600.0
2006-07-20 10:00:00,37.95,38.02,37.8,38.02,18600.0,29.0631,29.1167,28.9482,29.1167,18600.0
2006-07-20 10:30:00,38.02,38.07,37.84,37.96,11800.0,29.1167,29.155,28.9788,29.0707,11800.0
2006-07-20 11:00:00,37.96,37.99,37.86,37.94,10000.0,29.0707,29.0937,28.9942,29.0554,10000.0
2006-07-20 11:30:00,37.96,37.97,37.89,37.89,13400.0,29.0707,29.0784,29.0171,29.0171,13400.0
2006-07-20 12:00:00,37.9,37.91,37.74,37.74,8200.0,29.0248,29.0325,28.9023,28.9023,8200.0
2006-07-20 12:30:00,37.74,37.74,37.56,37.62,46600.0,28.9023,28.9023,28.7644,28.8104,46600.0
2006-07-20 13:00:00,37.62,37.65,37.56,37.58,18000.0,28.8104,28.8333,28.7644,28.7797,18000.0
2006-07-20 13:30:00,37.59,37.63,37.47,37.48,10600.0,28.7874,28.818,28.6955,28.7031,10600.0
2006-07-20 14:00:00,37.48,37.52,37.3,37.3,9200.0,28.7031,28.7338,28.5653,28.5653,9200.0
2006-07-20 14:30:00,37.27,37.47,37.27,37.42,13000.0,28.5423,28.6955,28.5423,28.6572,13000.0
2006-07-20 15:00:00,37.42,37.45,37.31,37.31,12000.0,28.6572,28.6802,28.573,28.573,12000.0
2006-07-20 15:30:00,37.31,37.37,37.15,37.17,22600.0,28.573,28.6189,28.4504,28.4657,22600.0
2006-07-21 09:30:00,37.05,37.1,36.83,37.06,38600.0,28.3738,28.4121,28.2054,28.3815,38600.0
2006-07-21 10:00:00,37.02,37.02,36.84,36.91,30600.0,28.3509,28.3509,28.213,28.2666,30600.0
2006-07-21 10:30:00,36.91,36.91,36.74,36.75,24800.0,28.2666,28.2666,28.1364,28.1441,24800.0
2006-07-21 11:00:00,36.77,36.85,36.71,36.78,45800.0,28.1594,28.2207,28.1135,28.1671,45800.0
2006-07-21 11:30:00,36.77,36.97,36.72,36.94,11800.0,28.1594,28.3126,28.1211,28.2896,11800.0
2006-07-21 12:00:00,36.89,36.93,36.74,36.8,12200.0,28.2513,28.2819,28.1364,28.1824,12200.0
2006-07-21 12:30:00,36.79,36.79,36.66,36.69,9400.0,28.1747,28.1747,28.0752,28.0981,9400.0
2006-07-21 13:00:00,36.69,36.81,36.68,36.71,12200.0,28.0981,28.19,28.0905,28.1135,12200.0
2006-07-21 13:30:00,36.71,36.83,36.7,36.82,17200.0,28.1135,28.2054,28.1058,28.1977,17200.0
2006-07-21 14:00:00,36.8,36.9,36.78,36.85,28000.0,28.1824,28.259,28.1671,28.2207,28000.0
2006-07-21 14:30:00,36.87,36.98,36.84,36.87,81200.0,28.236,28.3202,28.213,28.236,81200.0
2006-07-21 15:00:00,36.9,37.04,36.86,37.0,57200.0,28.259,28.3662,28.2283,28.3356,57200.0
2006-07-21 15:30:00,37.03,37.15,36.97,36.97,57000.0,28.3585,28.4504,28.3126,28.3126,57000.0
2006-07-24 09:30:00,37.12,37.48,37.02,37.35,30000.0,28.4275,28.7031,28.3509,28.6036,30000.0
2006-07-24 10:00:00,37.37,37.55,37.23,37.48,10800.0,28.6189,28.7568,28.5117,28.7031,10800.0
2006-07-24 10:30:00,37.54,37.55,37.29,37.47,19400.0,28.7491,28.7568,28.5576,28.6955,19400.0
2006-07-24 11:00:00,37.46,37.47,37.32,37.37,20800.0,28.6878,28.6955,28.5806,28.6189,20800.0
2006-07-24 11:30:00,37.38,37.38,37.32,37.34,14400.0,28.6266,28.6266,28.5806,28.5959,14400.0
2006-07-24 12:00:00,37.35,37.36,37.26,37.35,9600.0,28.6036,28.6112,28.5347,28.6036,9600.0
2006-07-24 12:30:00,37.36,37.37,37.23,37.23,6600.0,28.6112,28.6189,28.5117,28.5117,6600.0
2006-07-24 13:00:00,37.29,37.35,37.27,37.3,9400.0,28.5576,28.6036,28.5423,28.5653,9400.0
2006-07-24 13:30:00,37.22,37.25,37.2,37.23,20000.0,28.504,28.527,28.4887,28.5117,20000.0
2006-07-24 14:00:00,37.24,37.29,37.18,37.24,11200.0,28.5194,28.5576,28.4734,28.5194,11200.0
2006-07-24 14:30:00,37.18,37.29,37.18,37.21,13000.0,28.4734,28.5576,28.4734,28.4964,13000.0
2006-07-24 15:00:00,37.22,37.34,37.22,37.34,49800.0,28.504,28.5959,28.504,28.5959,49800.0
2006-07-24 15:30:00,37.32,37.34,37.2,37.2,91600.0,28.5806,28.5959,28.4887,28.4887,91600.0
2006-07-25 09:30:00,40.33,41.35,40.31,40.54,313000.0,30.8858,31.6669,30.8704,31.0466,313000.0
2006-07-25 10:00:00,40.54,40.74,40.31,40.35,163600.0,31.0466,31.1997,30.8704,30.9011,163600.0
2006-07-25 10:30:00,40.35,40.63,40.05,40.63,135000.0,30.9011,31.1155,30.6713,31.1155,135000.0
2006-07-25 11:00:00,40.63,40.63,40.4,40.48,93200.0,31.1155,31.1155,30.9394,31.0006,93200.0
2006-07-25 11:30:00,40.47,40.61,40.45,40.51,109600.0,30.993,31.1002,30.9777,31.0236,109600.0
2006-07-25 12:00:00,40.49,40.6,40.44,40.55,83800.0,31.0083,31.0925,30.97,31.0542,83800.0
2006-07-25 12:30:00,40.52,40.54,40.4,40.49,61400.0,31.0313,31.0466,30.9394,31.0083,61400.0
2006-07-25 13:00:00,40.49,40.5,40.33,40.45,75400.0,31.0083,31.0159,30.8858,30.9777,75400.0
2006-07-25 13:30:00,40.48,40.49,40.25,40.4,30200.0,31.0006,31.0083,30.8245,30.9394,30200.0
2006-07-25 14:00:00,40.4,40.6,40.3,40.6,105800.0,30.9394,31.0925,30.8628,31.0925,105800.0
2006-07-25 14:30:00,40.58,41.0,40.58,40.63,132400.0,31.0772,31.3989,31.0772,31.1155,132400.0
2006-07-25 15:00:00,40.63,40.73,40.38,40.7,146600.0,31.1155,31.1921,30.924,31.1691,146600.0
2006-07-25 15:30:00,40.71,40.75,40.63,40.63,125600.0,31.1768,31.2074,31.1155,31.1155,125600.0
2006-07-26 09:30:00,40.52,41.45,40.45,41.27,115200.0,31.0313,31.7435,30.9777,31.6056,115200.0
2006-07-26 10:00:00,41.38,41.55,41.13,41.15,38600.0,31.6899,31.8201,31.4984,31.5137,38600.0
2006-07-26 10:30:00,41.2,41.41,41.15,41.33,103600.0,31.552,31.7128,31.5137,31.6516,103600.0
2006-07-26 11:00:00,41.31,41.35,40.94,40.99,84600.0,31.6363,31.6669,31.3529,31.3912,84600.0
2006-07-26 11:30:00,40.99,41.1,40.88,41.1,21600.0,31.3912,31.4754,31.307,31.4754,21600.0
2006-07-26 12:00:00,41.12,41.15,41.01,41.01,13600.0,31.4908,31.5137,31.4065,31.4065,13600.0
2006-07-26 12:30:00,41.01,41.04,40.88,40.9,13200.0,31.4065,31.4295,31.307,31.3223,13200.0
2006-07-26 13:00:00,40.9,40.91,40.8,40.84,24400.0,31.3223,31.3299,31.2457,31.2763,24400.0
2006-07-26 13:30:00,40.84,41.02,40.81,41.02,15400.0,31.2763,31.4142,31.2533,31.4142,15400.0
2006-07-26 14:00:00,41.0,41.01,40.75,41.01,27600.0,31.3989,31.4065,31.2074,31.4065,27600.0
2006-07-26 14:30:00,40.99,41.09,40.88,40.9,40400.0,31.3912,31.4678,31.307,31.3223,40400.0
2006-07-26 15:00:00,40.89,40.9,40.71,40.75,29200.0,31.3146,31.3223,31.1768,31.2074,29200.0
2006-07-26 15:30:00,40.75,40.82,40.65,40.7,39000.0,31.2074,31.261,31.1308,31.1691,39000.0
2006-07-27 09:30:00,40.8,40.95,40.73,40.86,17000.0,31.2457,31.3606,31.1921,31.2916,17000.0
2006-07-27 10:00:00,40.83,40.85,40.52,40.52,29200.0,31.2687,31.284,31.0313,31.0313,29200.0
2006-07-27 10:30:00,40.49,40.58,40.28,40.47,29800.0,31.0083,31.0772,30.8475,30.993,29800.0
2006-07-27 11:00:00,40.47,40.63,40.42,40.63,18400.0,30.993,31.1155,30.9547,31.1155,18400.0
2006-07-27 11:30:00,40.61,40.62,40.44,40.49,7600.0,31.1002,31.1078,30.97,31.0083,7600.0
2006-07-27 12:00:00,40.51,40.62,40.51,40.57,13000.0,31.0236,31.1078,31.0236,31.0696,13000.0
2006-07-27 12:30:00,40.53,40.57,40.49,40.51,5800.0,31.0389,31.0696,31.0083,31.0236,5800.0
2006-07-27 13:00:00,40.5,40.51,40.35,40.37,13600.0,31.0159,31.0236,30.9011,30.9164,13600.0
2006-07-27 13:30:00,40.38,40.38,40.2,40.2,10800.0,30.924,30.924,30.7862,30.7862,10800.0
2006-07-27 14:00:00,40.21,40.28,40.12,40.28,22800.0,30.7939,30.8475,30.7249,30.8475,22800.0
2006-07-27 14:30:00,40.24,40.3,40.0,40.12,82800.0,30.8168,30.8628,30.633,30.7249,82800.0
2006-07-27 15:00:00,40.13,40.13,39.81,39.82,46200.0,30.7326,30.7326,30.4875,30.4952,46200.0
2006-07-27 15:30:00,39.83,40.05,39.8,39.91,41800.0,30.5028,30.6713,30.4799,30.5641,41800.0
2006-07-28 09:30:00,39.95,40.79,39.95,40.73,35400.0,30.5947,31.238,30.5947,31.1921,35400.0
2006-07-28 10:00:00,40.67,40.67,40.29,40.35,27800.0,31.1461,31.1461,30.8551,30.9011,27800.0
2006-07-28 10:30:00,40.35,40.4,40.27,40.38,25200.0,30.9011,30.9394,30.8398,30.924,25200.0
2006-07-28 11:00:00,40.38,40.52,40.34,40.41,36600.0,30.924,31.0313,30.8934,30.947,36600.0
2006-07-28 11:30:00,40.36,40.5,40.2,40.24,38600.0,30.9087,31.0159,30.7862,30.8168,38600.0
2006-07-28 12:00:00,40.23,40.27,40.19,40.23,21800.0,30.8092,30.8398,30.7785,30.8092,21800.0
2006-07-28 12:30:00,40.24,40.3,40.19,40.24,24600.0,30.8168,30.8628,30.7785,30.8168,24600.0
2006-07-28 13:00:00,40.24,40.3,40.18,40.18,31600.0,30.8168,30.8628,30.7709,30.7709,31600.0
2006-07-28 13:30:00,40.19,40.19,40.04,40.05,20400.0,30.7785,30.7785,30.6637,30.6713,20400.0
2006-07-28 14:00:00,40.02,40.05,39.97,39.99,42200.0,30.6483,30.6713,30.6101,30.6254,42200.0
2006-07-28 14:30:00,39.98,40.05,39.9,40.01,45000.0,30.6177,30.6713,30.5564,30.6407,45000.0
2006-07-28 15:00:00,39.99,40.07,39.86,40.07,29600.0,30.6254,30.6866,30.5258,30.6866,29600.0
2006-07-28 15:30:00,40.06,40.25,40.05,40.15,40200.0,30.679,30.8245,30.6713,30.7479,40200.0
2006-07-31 09:30:00,40.14,40.16,40.0,40.1,25000.0,30.7402,30.7556,30.633,30.7096,25000.0
2006-07-31 10:00:00,40.09,40.25,40.0,40.25,38600.0,30.702,30.8245,30.633,30.8245,38600.0
2006-07-31 10:30:00,40.18,40.22,40.06,40.21,23200.0,30.7709,30.8015,30.679,30.7939,23200.0
2006-07-31 11:00:00,40.19,40.26,40.02,40.02,16600.0,30.7785,30.8321,30.6483,30.6483,16600.0
2006-07-31 11:30:00,40.02,40.16,40.02,40.09,17800.0,30.6483,30.7556,30.6483,30.702,17800.0
2006-07-31 12:00:00,40.07,40.13,40.01,40.09,14200.0,30.6866,30.7326,30.6407,30.702,14200.0
2006-07-31 12:30:00,40.09,40.1,40.01,40.08,14600.0,30.702,30.7096,30.6407,30.6943,14600.0
2006-07-31 13:00:00,40.06,40.1,40.05,40.08,9200.0,30.679,30.7096,30.6713,30.6943,9200.0
2006-07-31 13:30:00,40.08,40.17,40.07,40.13,15000.0,30.6943,30.7632,30.6866,30.7326,15000.0
2006-07-31 14:00:00,40.12,40.13,40.1,40.13,7600.0,30.7249,30.7326,30.7096,30.7326,7600.0
2006-07-31 14:30:00,40.13,40.13,39.93,39.99,108400.0,30.7326,30.7326,30.5794,30.6254,108400.0
2006-07-31 15:00:00,39.99,40.0,39.92,39.97,75000.0,30.6254,30.633,30.5718,30.6101,75000.0
2006-07-31 15:30:00,39.97,40.02,39.92,39.92,58600.0,30.6101,30.6483,30.5718,30.5718,58600.0
2006-08-01 09:30:00,39.9,39.9,39.27,39.4,44400.0,30.5564,30.5564,30.074,30.1735,44400.0
2006-08-01 10:00:00,39.4,39.7,39.25,39.68,41000.0,30.1735,30.4033,30.0587,30.388,41000.0
2006-08-01 10:30:00,39.71,39.83,39.47,39.47,21200.0,30.4109,30.5028,30.2271,30.2271,21200.0
2006-08-01 11:00:00,39.46,39.6,39.46,39.58,20000.0,30.2195,30.3267,30.2195,30.3114,20000.0
2006-08-01 11:30:00,39.59,39.6,39.49,39.49,20200.0,30.319,30.3267,30.2425,30.2425,20200.0
2006-08-01 12:00:00,39.52,39.58,39.44,39.44,32200.0,30.2654,30.3114,30.2042,30.2042,32200.0
2006-08-01 12:30:00,39.45,39.51,39.4,39.43,19200.0,30.2118,30.2578,30.1735,30.1965,19200.0
2006-08-01 13:00:00,39.47,39.52,39.35,39.4,19800.0,30.2271,30.2654,30.1352,30.1735,19800.0
2006-08-01 13:30:00,39.38,39.53,39.36,39.52,24600.0,30.1582,30.2731,30.1429,30.2654,24600.0
2006-08-01 14:00:00,39.52,39.54,39.45,39.48,24600.0,30.2654,30.2807,30.2118,30.2348,24600.0
2006-08-01 14:30:00,39.48,39.53,39.35,39.4,45400.0,30.2348,30.2731,30.1352,30.1735,45400.0
2006-08-01 15:00:00,39.42,39.42,39.35,39.4,81000.0,30.1889,30.1889,30.1352,30.1735,81000.0
2006-08-01 15:30:00,39.4,39.78,39.37,39.61,71200.0,30.1735,30.4645,30.1506,30.3344,71200.0
2006-08-02 09:30:00,39.66,39.99,39.65,39.92,11800.0,30.3726,30.6254,30.365,30.5718,11800.0
2006-08-02 10:00:00,39.91,39.99,39.77,39.92,20800.0,30.5641,30.6254,30.4569,30.5718,20800.0
2006-08-02 10:30:00,39.91,40.0,39.88,39.98,18400.0,30.5641,30.633,30.5411,30.6177,18400.0
2006-08-02 11:00:00,39.98,40.08,39.91,39.96,23600.0,30.6177,30.6943,30.5641,30.6024,23600.0
2006-08-02 11:30:00,39.96,40.01,39.95,39.98,11000.0,30.6024,30.6407,30.5947,30.6177,11000.0
2006-08-02 12:00:00,40.01,40.07,39.96,40.05,12800.0,30.6407,30.6866,30.6024,30.6713,12800.0
2006-08-02 12:30:00,40.05,40.07,39.98,40.07,15000.0,30.6713,30.6866,30.6177,30.6866,15000.0
2006-08-02 13:00:00,40.05,40.09,40.03,40.05,19400.0,30.6713,30.702,30.656,30.6713,19400.0
2006-08-02 13:30:00,40.08,40.09,40.0,40.01,22000.0,30.6943,30.702,30.633,30.6407,22000.0
2006-08-02 14:00:00,40.0,40.1,39.95,39.95,14800.0,30.633,30.7096,30.5947,30.5947,14800.0
2006-08-02 14:30:00,39.95,39.99,39.88,39.92,10800.0,30.5947,30.6254,30.5411,30.5718,10800.0
2006-08-02 15:00:00,39.92,39.92,39.77,39.87,17400.0,30.5718,30.5718,30.4569,30.5335,17400.0
2006-08-02 15:30:00,39.91,39.95,39.83,39.95,33400.0,30.5641,30.5947,30.5028,30.5947,33400.0
2006-08-03 09:30:00,39.95,40.08,39.7,39.96,22400.0,30.5947,30.6943,30.4033,30.6024,22400.0
2006-08-03 10:00:00,39.99,40.04,39.85,39.95,35600.0,30.6254,30.6637,30.5182,30.5947,35600.0
2006-08-03 10:30:00,40.0,40.0,39.77,39.98,15600.0,30.633,30.633,30.4569,30.6177,15600.0
2006-08-03 11:00:00,39.99,40.07,39.97,39.99,12000.0,30.6254,30.6866,30.6101,30.6254,12000.0
2006-08-03 11:30:00,39.99,40.02,39.93,39.98,13400.0,30.6254,30.6483,30.5794,30.6177,13400.0
2006-08-03 12:00:00,39.98,39.99,39.94,39.98,13800.0,30.6177,30.6254,30.5871,30.6177,13800.0
2006-08-03 12:30:00,39.99,40.06,39.98,40.05,15000.0,30.6254,30.679,30.6177,30.6713,15000.0
2006-08-03 13:00:00,40.05,40.36,40.05,40.35,30200.0,30.6713,30.9087,30.6713,30.9011,30200.0
2006-08-03 13:30:00,40.34,40.4,40.27,40.35,20200.0,30.8934,30.9394,30.8398,30.9011,20200.0
2006-08-03 14:00:00,40.34,40.4,40.29,40.31,33400.0,30.8934,30.9394,30.8551,30.8704,33400.0
2006-08-03 14:30:00,40.3,40.34,40.28,40.31,38200.0,30.8628,30.8934,30.8475,30.8704,38200.0
2006-08-03 15:00:00,40.3,40.34,40.24,40.24,25200.0,30.8628,30.8934,30.8168,30.8168,25200.0
2006-08-03 15:30:00,40.27,40.27,40.13,40.17,40800.0,30.8398,30.8398,30.7326,30.7632,40800.0
2006-08-04 09:30:00,40.45,40.66,40.44,40.56,34000.0,30.9777,31.1385,30.97,31.0619,34000.0
2006-08-04 10:00:00,40.62,40.66,40.48,40.66,24200.0,31.1078,31.1385,31.0006,31.1385,24200.0
2006-08-04 10:30:00,40.66,40.71,40.56,40.6,26400.0,31.1385,31.1768,31.0619,31.0925,26400.0
2006-08-04 11:00:00,40.6,40.64,40.58,40.63,20400.0,31.0925,31.1232,31.0772,31.1155,20400.0
2006-08-04 11:30:00,40.63,40.63,40.56,40.57,10000.0,31.1155,31.1155,31.0619,31.0696,10000.0
2006-08-04 12:00:00,40.57,40.58,40.48,40.5,12600.0,31.0696,31.0772,31.0006,31.0159,12600.0
2006-08-04 12:30:00,40.5,40.53,40.43,40.47,16400.0,31.0159,31.0389,30.9623,30.993,16400.0
2006-08-04 13:00:00,40.47,40.51,40.21,40.24,11600.0,30.993,31.0236,30.7939,30.8168,11600.0
2006-08-04 13:30:00,40.23,40.51,40.15,40.38,60800.0,30.8092,31.0236,30.7479,30.924,60800.0
2006-08-04 14:00:00,40.43,40.52,40.33,40.4,22200.0,30.9623,31.0313,30.8858,30.9394,22200.0
2006-08-04 14:30:00,40.38,40.52,40.33,40.4,46000.0,30.924,31.0313,30.8858,30.9394,46000.0
2006-08-04 15:00:00,40.4,40.5,40.32,40.49,25800.0,30.9394,31.0159,30.8781,31.0083,25800.0
2006-08-04 15:30:00,40.49,40.54,40.41,40.52,49200.0,31.0083,31.0466,30.947,31.0313,49200.0
2006-08-07 09:30:00,40.51,40.73,40.49,40.56,21200.0,31.0236,31.1921,31.0083,31.0619,21200.0
2006-08-07 10:00:00,40.65,40.7,40.55,40.59,19600.0,31.1308,31.1691,31.0542,31.0849,19600.0
2006-08-07 10:30:00,40.59,40.64,40.49,40.6,39200.0,31.0849,31.1232,31.0083,31.0925,39200.0
2006-08-07 11:00:00,40.59,40.63,40.46,40.59,58400.0,31.0849,31.1155,30.9853,31.0849,58400.0
2006-08-07 11:30:00,40.59,40.75,40.56,40.73,31600.0,31.0849,31.2074,31.0619,31.1921,31600.0
2006-08-07 12:00:00,40.73,40.74,40.58,40.63,10000.0,31.1921,31.1997,31.0772,31.1155,10000.0
2006-08-07 12:30:00,40.65,40.79,40.64,40.68,20600.0,31.1308,31.238,31.1232,31.1538,20600.0
2006-08-07 13:00:00,40.68,40.84,40.68,40.84,4600.0,31.1538,31.2763,31.1538,31.2763,4600.0
2006-08-07 13:30:00,40.85,40.87,40.75,40.79,8400.0,31.284,31.2993,31.2074,31.238,8400.0
2006-08-07 14:00:00,40.78,40.94,40.74,40.87,14800.0,31.2304,31.3529,31.1997,31.2993,14800.0
2006-08-07 14:30:00,40.85,40.91,40.77,40.91,16400.0,31.284,31.3299,31.2227,31.3299,16400.0
2006-08-07 15:00:00,40.91,40.94,40.71,40.89,23000.0,31.3299,31.3529,31.1768,31.3146,23000.0
2006-08-07 15:30:00,40.88,40.95,40.87,40.88,47200.0,31.307,31.3606,31.2993,31.307,47200.0
2006-08-08 09:30:00,41.25,41.52,41.18,41.5,46400.0,31.5903,31.7971,31.5367,31.7818,46400.0
2006-08-08 10:00:00,41.45,41.46,41.28,41.34,58200.0,31.7435,31.7511,31.6133,31.6592,58200.0
2006-08-08 10:30:00,41.32,41.45,41.32,41.4,26600.0,31.6439,31.7435,31.6439,31.7052,26600.0
2006-08-08 11:00:00,41.41,41.49,41.31,41.48,27600.0,31.7128,31.7741,31.6363,31.7665,27600.0
2006-08-08 11:30:00,41.48,41.49,41.32,41.32,11400.0,31.7665,31.7741,31.6439,31.6439,11400.0
2006-08-08 12:00:00,41.31,41.35,41.31,41.35,21200.0,31.6363,31.6669,31.6363,31.6669,21200.0
2006-08-08 12:30:00,41.35,41.38,41.32,41.38,13600.0,31.6669,31.6899,31.6439,31.6899,13600.0
2006-08-08 13:00:00,41.38,41.46,41.36,41.44,23800.0,31.6899,31.7511,31.6746,31.7358,23800.0
2006-08-08 13:30:00,41.44,41.44,41.37,41.41,19200.0,31.7358,31.7358,31.6822,31.7128,19200.0
2006-08-08 14:00:00,41.42,41.79,41.3,41.44,66200.0,31.7205,32.0039,31.6286,31.7358,66200.0
2006-08-08 14:30:00,41.37,41.56,41.27,41.3,50800.0,31.6822,31.8277,31.6056,31.6286,50800.0
2006-08-08 15:00:00,41.31,41.4,40.99,40.99,48200.0,31.6363,31.7052,31.3912,31.3912,48200.0
2006-08-08 15:30:00,40.99,40.99,40.76,40.86,92600.0,31.3912,31.3912,31.2151,31.2916,92600.0
2006-08-09 09:30:00,41.36,41.36,41.13,41.24,25000.0,31.6746,31.6746,31.4984,31.5827,25000.0
2006-08-09 10:00:00,41.19,41.3,41.0,41.08,16200.0,31.5444,31.6286,31.3989,31.4601,16200.0
2006-08-09 10:30:00,41.08,41.19,40.99,41.19,29000.0,31.4601,31.5444,31.3912,31.5444,29000.0
2006-08-09 11:00:00,41.18,41.41,41.13,41.38,32600.0,31.5367,31.7128,31.4984,31.6899,32600.0
2006-08-09 11:30:00,41.38,41.47,41.27,41.27,20000.0,31.6899,31.7588,31.6056,31.6056,20000.0
2006-08-09 12:00:00,41.29,41.4,41.28,41.37,17600.0,31.6209,31.7052,31.6133,31.6822,17600.0
2006-08-09 12:30:00,41.37,41.37,41.24,41.28,16200.0,31.6822,31.6822,31.5827,31.6133,16200.0
2006-08-09 13:00:00,41.26,41.28,41.1,41.1,52600.0,31.598,31.6133,31.4754,31.4754,52600.0
2006-08-09 13:30:00,41.03,41.12,40.96,41.0,21200.0,31.4218,31.4908,31.3682,31.3989,21200.0
2006-08-09 14:00:00,40.94,41.02,40.83,40.86,22800.0,31.3529,31.4142,31.2687,31.2916,22800.0
2006-08-09 14:30:00,40.88,40.97,40.72,40.75,14800.0,31.307,31.3759,31.1844,31.2074,14800.0
2006-08-09 15:00:00,40.74,40.74,40.51,40.52,23200.0,31.1997,31.1997,31.0236,31.0313,23200.0
2006-08-09 15:30:00,40.5,40.53,40.46,40.47,42800.0,31.0159,31.0389,30.9853,30.993,42800.0
2006-08-10 09:30:00,40.39,40.6,40.33,40.46,31800.0,30.9317,31.0925,30.8858,30.9853,31800.0
2006-08-10 10:00:00,40.4,40.48,40.27,40.48,23000.0,30.9394,31.0006,30.8398,31.0006,23000.0
2006-08-10 10:30:00,40.5,40.58,40.41,40.5,41000.0,31.0159,31.0772,30.947,31.0159,41000.0
2006-08-10 11:00:00,40.52,40.67,40.45,40.47,26200.0,31.0313,31.1461,30.9777,30.993,26200.0
2006-08-10 11:30:00,40.49,40.52,40.43,40.5,15600.0,31.0083,31.0313,30.9623,31.0159,15600.0
2006-08-10 12:00:00,40.52,40.57,40.46,40.49,13600.0,31.0313,31.0696,30.9853,31.0083,13600.0
2006-08-10 12:30:00,40.48,40.5,40.42,40.45,8800.0,31.0006,31.0159,30.9547,30.9777,8800.0
2006-08-10 13:00:00,40.49,40.56,40.45,40.56,32800.0,31.0083,31.0619,30.9777,31.0619,32800.0
2006-08-10 13:30:00,40.54,40.84,40.54,40.72,53800.0,31.0466,31.2763,31.0466,31.1844,53800.0
2006-08-10 14:00:00,40.72,40.85,40.72,40.83,54400.0,31.1844,31.284,31.1844,31.2687,54400.0
2006-08-10 14:30:00,40.82,40.83,40.71,40.74,42200.0,31.261,31.2687,31.1768,31.1997,42200.0
2006-08-10 15:00:00,40.74,40.77,40.63,40.77,93000.0,31.1997,31.2227,31.1155,31.2227,93000.0
2006-08-10 15:30:00,40.77,40.9,40.74,40.8,127600.0,31.2227,31.3223,31.1997,31.2457,127600.0
2006-08-11 09:30:00,40.82,40.85,40.63,40.71,20800.0,31.261,31.284,31.1155,31.1768,20800.0
2006-08-11 10:00:00,40.7,40.83,40.69,40.77,40200.0,31.1691,31.2687,31.1614,31.2227,40200.0
2006-08-11 10:30:00,40.79,40.81,40.74,40.76,41000.0,31.238,31.2533,31.1997,31.2151,41000.0
2006-08-11 11:00:00,40.74,40.77,40.68,40.69,19600.0,31.1997,31.2227,31.1538,31.1614,19600.0
2006-08-11 11:30:00,40.7,40.77,40.58,40.62,20000.0,31.1691,31.2227,31.0772,31.1078,20000.0
2006-08-11 12:00:00,40.6,40.63,40.56,40.59,19000.0,31.0925,31.1155,31.0619,31.0849,19000.0
2006-08-11 12:30:00,40.6,40.6,40.52,40.53,14800.0,31.0925,31.0925,31.0313,31.0389,14800.0
2006-08-11 13:00:00,40.52,40.55,40.33,40.33,29400.0,31.0313,31.0542,30.8858,30.8858,29400.0
2006-08-11 13:30:00,40.32,40.42,40.29,40.41,21000.0,30.8781,30.9547,30.8551,30.947,21000.0
2006-08-11 14:00:00,40.41,40.52,40.38,40.49,29600.0,30.947,31.0313,30.924,31.0083,29600.0
2006-08-11 14:30:00,40.46,40.56,40.46,40.51,29600.0,30.9853,31.0619,30.9853,31.0236,29600.0
2006-08-11 15:00:00,40.51,40.52,40.31,40.4,26000.0,31.0236,31.0313,30.8704,30.9394,26000.0
2006-08-11 15:30:00,40.42,40.5,40.4,40.46,24200.0,30.9547,31.0159,30.9394,30.9853,24200.0
2006-08-14 09:30:00,40.59,40.98,40.59,40.98,16400.0,31.0849,31.3835,31.0849,31.3835,16400.0
2006-08-14 10:00:00,40.97,40.97,40.75,40.75,42200.0,31.3759,31.3759,31.2074,31.2074,42200.0
2006-08-14 10:30:00,40.8,40.8,40.6,40.73,34800.0,31.2457,31.2457,31.0925,31.1921,34800.0
2006-08-14 11:00:00,40.72,40.73,40.61,40.68,68200.0,31.1844,31.1921,31.1002,31.1538,68200.0
2006-08-14 11:30:00,40.68,40.73,40.61,40.7,48800.0,31.1538,31.1921,31.1002,31.1691,48800.0
2006-08-14 12:00:00,40.71,40.71,40.58,40.59,46000.0,31.1768,31.1768,31.0772,31.0849,46000.0
2006-08-14 12:30:00,40.59,40.67,40.57,40.63,20600.0,31.0849,31.1461,31.0696,31.1155,20600.0
2006-08-14 13:00:00,40.61,40.69,40.59,40.64,11800.0,31.1002,31.1614,31.0849,31.1232,11800.0
2006-08-14 13:30:00,40.64,40.73,40.53,40.54,23600.0,31.1232,31.1921,31.0389,31.0466,23600.0
2006-08-14 14:00:00,40.54,40.59,40.47,40.57,12600.0,31.0466,31.0849,30.993,31.0696,12600.0
2006-08-14 14:30:00,40.54,40.59,40.3,40.34,14200.0,31.0466,31.0849,30.8628,30.8934,14200.0
2006-08-14 15:00:00,40.34,40.34,40.24,40.33,14800.0,30.8934,30.8934,30.8168,30.8858,14800.0
2006-08-14 15:30:00,40.33,40.41,40.29,40.38,17200.0,30.8858,30.947,30.8551,30.924,17200.0
2006-08-15 09:30:00,40.68,41.05,40.68,40.91,14400.0,31.1538,31.4371,31.1538,31.3299,14400.0
2006-08-15 10:00:00,40.91,41.0,40.85,40.91,14600.0,31.3299,31.3989,31.284,31.3299,14600.0
2006-08-15 10:30:00,40.92,41.0,40.92,41.0,13600.0,31.3376,31.3989,31.3376,31.3989,13600.0
2006-08-15 11:00:00,40.99,41.05,40.99,41.04,55400.0,31.3912,31.4371,31.3912,31.4295,55400.0
2006-08-15 11:30:00,41.02,41.02,40.88,41.01,10600.0,31.4142,31.4142,31.307,31.4065,10600.0
2006-08-15 12:00:00,41.0,41.05,40.98,41.02,9200.0,31.3989,31.4371,31.3835,31.4142,9200.0
2006-08-15 12:30:00,41.04,41.05,40.96,41.02,54200.0,31.4295,31.4371,31.3682,31.4142,54200.0
2006-08-15 13:00:00,41.03,41.05,40.98,41.0,28000.0,31.4218,31.4371,31.3835,31.3989,28000.0
2006-08-15 13:30:00,40.99,41.05,40.91,40.97,11600.0,31.3912,31.4371,31.3299,31.3759,11600.0
2006-08-15 14:00:00,40.98,41.04,40.92,41.04,22400.0,31.3835,31.4295,31.3376,31.4295,22400.0
2006-08-15 14:30:00,41.05,41.09,41.0,41.08,22600.0,31.4371,31.4678,31.3989,31.4601,22600.0
2006-08-15 15:00:00,41.08,41.09,40.99,41.07,28400.0,31.4601,31.4678,31.3912,31.4525,28400.0
2006-08-15 15:30:00,41.08,41.13,41.02,41.13,37800.0,31.4601,31.4984,31.4142,31.4984,37800.0
2006-08-16 09:30:00,41.23,41.54,41.23,41.48,21600.0,31.677,31.9152,31.677,31.8691,21600.0
2006-08-16 10:00:00,41.41,41.41,41.27,41.38,12200.0,31.8153,31.8153,31.7078,31.7923,12200.0
2006-08-16 10:30:00,41.39,41.44,41.38,41.42,12600.0,31.8,31.8384,31.7923,31.823,12600.0
2006-08-16 11:00:00,41.44,41.44,41.26,41.35,12200.0,31.8384,31.8384,31.7001,31.7692,12200.0
2006-08-16 11:30:00,41.36,41.54,41.36,41.51,6200.0,31.7769,31.9152,31.7769,31.8922,6200.0
2006-08-16 12:00:00,41.5,41.62,41.49,41.62,5800.0,31.8845,31.9767,31.8768,31.9767,5800.0
2006-08-16 12:30:00,41.58,41.68,41.57,41.6,9400.0,31.9459,32.0228,31.9383,31.9613,9400.0
2006-08-16 13:00:00,41.6,41.62,41.51,41.55,6800.0,31.9613,31.9767,31.8922,31.9229,6800.0
2006-08-16 13:30:00,41.55,41.63,41.5,41.63,14200.0,31.9229,31.9844,31.8845,31.9844,14200.0
2006-08-16 14:00:00,41.63,41.72,41.56,41.66,11400.0,31.9844,32.0535,31.9306,32.0074,11400.0
2006-08-16 14:30:00,41.66,41.77,41.66,41.71,17600.0,32.0074,32.0919,32.0074,32.0458,17600.0
2006-08-16 15:00:00,41.71,41.74,41.63,41.67,33000.0,32.0458,32.0689,31.9844,32.0151,33000.0
2006-08-16 15:30:00,41.68,41.83,41.68,41.77,42000.0,32.0228,32.138,32.0228,32.0919,42000.0
2006-08-17 09:30:00,41.79,42.1,41.74,41.97,23000.0,32.1073,32.3455,32.0689,32.2456,23000.0
2006-08-17 10:00:00,41.95,41.99,41.88,41.92,10400.0,32.2302,32.2609,32.1764,32.2072,10400.0
2006-08-17 10:30:00,41.94,41.98,41.77,41.92,8000.0,32.2225,32.2533,32.0919,32.2072,8000.0
2006-08-17 11:00:00,41.91,42.04,41.85,42.02,9600.0,32.1995,32.2994,32.1534,32.284,9600.0
2006-08-17 11:30:00,42.02,42.04,41.99,42.0,9600.0,32.284,32.2994,32.2609,32.2686,9600.0
2006-08-17 12:00:00,41.99,42.19,41.98,42.16,13000.0,32.2609,32.4146,32.2533,32.3916,13000.0
2006-08-17 12:30:00,42.17,42.39,42.16,42.38,30600.0,32.3992,32.5683,32.3916,32.5606,30600.0
2006-08-17 13:00:00,42.37,42.4,42.3,42.3,12400.0,32.5529,32.5759,32.4991,32.4991,12400.0
2006-08-17 13:30:00,42.32,42.32,42.1,42.18,17600.0,32.5145,32.5145,32.3455,32.4069,17600.0
2006-08-17 14:00:00,42.18,42.21,42.13,42.17,21000.0,32.4069,32.43,32.3685,32.3992,21000.0
2006-08-17 14:30:00,42.19,42.27,42.11,42.23,20800.0,32.4146,32.4761,32.3531,32.4453,20800.0
2006-08-17 15:00:00,42.23,42.33,42.17,42.18,19000.0,32.4453,32.5222,32.3992,32.4069,19000.0
2006-08-17 15:30:00,42.2,42.29,42.2,42.26,40200.0,32.4223,32.4914,32.4223,32.4684,40200.0
2006-08-18 09:30:00,42.3,42.36,42.08,42.08,18600.0,32.4991,32.5452,32.3301,32.3301,18600.0
2006-08-18 10:00:00,42.13,42.13,41.92,42.02,22000.0,32.3685,32.3685,32.2072,32.284,22000.0
2006-08-18 10:30:00,42.01,42.19,41.96,42.19,13400.0,32.2763,32.4146,32.2379,32.4146,13400.0
2006-08-18 11:00:00,42.19,42.21,42.13,42.18,10200.0,32.4146,32.43,32.3685,32.4069,10200.0
2006-08-18 11:30:00,42.13,42.19,42.12,42.17,11400.0,32.3685,32.4146,32.3608,32.3992,11400.0
2006-08-18 12:00:00,42.17,42.21,42.17,42.21,4200.0,32.3992,32.43,32.3992,32.43,4200.0
2006-08-18 12:30:00,42.2,42.24,42.13,42.18,12000.0,32.4223,32.453,32.3685,32.4069,12000.0
2006-08-18 13:00:00,42.16,42.24,42.16,42.2,12000.0,32.3916,32.453,32.3916,32.4223,12000.0
2006-08-18 13:30:00,42.2,42.24,42.15,42.17,11200.0,32.4223,32.453,32.3839,32.3992,11200.0
2006-08-18 14:00:00,42.2,42.24,42.17,42.24,10200.0,32.4223,32.453,32.3992,32.453,10200.0
2006-08-18 14:30:00,42.21,42.24,42.18,42.24,10400.0,32.43,32.453,32.4069,32.453,10400.0
2006-08-18 15:00:00,42.22,42.22,42.17,42.21,14600.0,32.4377,32.4377,32.3992,32.43,14600.0
2006-08-18 15:30:00,42.21,42.27,42.19,42.23,15000.0,32.43,32.4761,32.4146,32.4453,15000.0
2006-08-21 09:30:00,42.19,42.2,41.88,41.94,8400.0,32.4146,32.4223,32.1764,32.2225,8400.0
2006-08-21 10:00:00,41.89,42.13,41.87,42.09,22200.0,32.1841,32.3685,32.1687,32.3378,22200.0
2006-08-21 10:30:00,42.03,42.05,42.0,42.0,5000.0,32.2917,32.307,32.2686,32.2686,5000.0
2006-08-21 11:00:00,42.02,42.02,41.98,41.98,10400.0,32.284,32.284,32.2533,32.2533,10400.0
2006-08-21 11:30:00,42.01,42.07,41.94,42.0,11600.0,32.2763,32.3224,32.2225,32.2686,11600.0
2006-08-21 12:00:00,41.99,42.02,41.95,42.02,8200.0,32.2609,32.284,32.2302,32.284,8200.0
2006-08-21 12:30:00,42.02,42.17,42.0,42.16,11800.0,32.284,32.3992,32.2686,32.3916,11800.0
2006-08-21 13:00:00,42.16,42.18,42.06,42.06,5200.0,32.3916,32.4069,32.3147,32.3147,5200.0
2006-08-21 13:30:00,42.04,42.08,42.02,42.08,8800.0,32.2994,32.3301,32.284,32.3301,8800.0
2006-08-21 14:00:00,42.08,42.08,41.99,42.04,22000.0,32.3301,32.3301,32.2609,32.2994,22000.0
2006-08-21 14:30:00,42.04,42.04,41.93,42.02,26800.0,32.2994,32.2994,32.2148,32.284,26800.0
2006-08-21 15:00:00,42.02,42.07,41.92,41.99,34000.0,32.284,32.3224,32.2072,32.2609,34000.0
2006-08-21 15:30:00,42.02,42.05,41.98,42.02,14800.0,32.284,32.307,32.2533,32.284,14800.0
2006-08-22 09:30:00,41.7,41.87,41.7,41.79,16400.0,32.0381,32.1687,32.0381,32.1073,16400.0
2006-08-22 10:00:00,41.76,41.8,41.7,41.8,3600.0,32.0842,32.115,32.0381,32.115,3600.0
2006-08-22 10:30:00,41.83,41.93,41.83,41.89,7000.0,32.138,32.2148,32.138,32.1841,7000.0
2006-08-22 11:00:00,41.91,41.94,41.88,41.92,6600.0,32.1995,32.2225,32.1764,32.2072,6600.0
2006-08-22 11:30:00,41.95,42.07,41.95,42.05,7600.0,32.2302,32.3224,32.2302,32.307,7600.0
2006-08-22 12:00:00,42.03,42.03,41.96,42.02,4800.0,32.2917,32.2917,32.2379,32.284,4800.0
2006-08-22 12:30:00,42.0,42.12,41.92,42.12,19000.0,32.2686,32.3608,32.2072,32.3608,19000.0
2006-08-22 13:00:00,42.11,42.11,41.93,42.02,31600.0,32.3531,32.3531,32.2148,32.284,31600.0
2006-08-22 13:30:00,42.05,42.11,41.96,42.07,21800.0,32.307,32.3531,32.2379,32.3224,21800.0
2006-08-22 14:00:00,42.08,42.08,41.99,42.03,14000.0,32.3301,32.3301,32.2609,32.2917,14000.0
2006-08-22 14:30:00,42.06,42.17,42.01,42.17,13600.0,32.3147,32.3992,32.2763,32.3992,13600.0
2006-08-22 15:00:00,42.17,42.21,42.06,42.08,25200.0,32.3992,32.43,32.3147,32.3301,25200.0
2006-08-22 15:30:00,42.07,42.2,42.02,42.17,16000.0,32.3224,32.4223,32.284,32.3992,16000.0
2006-08-23 09:30:00,42.3,42.4,42.18,42.22,6600.0,32.4991,32.5759,32.4069,32.4377,6600.0
2006-08-23 10:00:00,42.14,42.21,41.98,42.04,16400.0,32.3762,32.43,32.2533,32.2994,16400.0
2006-08-23 10:30:00,42.07,42.08,41.96,42.05,33600.0,32.3224,32.3301,32.2379,32.307,33600.0
2006-08-23 11:00:00,42.02,42.08,41.91,42.04,34600.0,32.284,32.3301,32.1995,32.2994,34600.0
2006-08-23 11:30:00,42.05,42.1,42.01,42.02,12200.0,32.307,32.3455,32.2763,32.284,12200.0
2006-08-23 12:00:00,42.03,42.04,41.88,41.88,20800.0,32.2917,32.2994,32.1764,32.1764,20800.0
2006-08-23 12:30:00,41.88,42.0,41.88,41.98,20600.0,32.1764,32.2686,32.1764,32.2533,20600.0
2006-08-23 13:00:00,42.0,42.02,41.9,42.02,21600.0,32.2686,32.284,32.1918,32.284,21600.0
2006-08-23 13:30:00,42.02,42.02,41.83,41.83,19000.0,32.284,32.284,32.138,32.138,19000.0
2006-08-23 14:00:00,41.83,41.91,41.75,41.77,19600.0,32.138,32.1995,32.0765,32.0919,19600.0
2006-08-23 14:30:00,41.83,41.88,41.76,41.82,7600.0,32.138,32.1764,32.0842,32.1303,7600.0
2006-08-23 15:00:00,41.82,41.99,41.76,41.96,22600.0,32.1303,32.2609,32.0842,32.2379,22600.0
2006-08-23 15:30:00,41.92,42.0,41.92,41.93,13600.0,32.2072,32.2686,32.2072,32.2148,13600.0
2006-08-24 09:30:00,42.25,42.25,41.97,42.04,12000.0,32.4607,32.4607,32.2456,32.2994,12000.0
2006-08-24 10:00:00,41.97,42.0,41.87,41.87,6200.0,32.2456,32.2686,32.1687,32.1687,6200.0
2006-08-24 10:30:00,41.85,41.85,41.61,41.65,7200.0,32.1534,32.1534,31.969,31.9997,7200.0
2006-08-24 11:00:00,41.63,41.65,41.59,41.64,5800.0,31.9844,31.9997,31.9536,31.992,5800.0
2006-08-24 11:30:00,41.61,41.65,41.6,41.61,2800.0,31.969,31.9997,31.9613,31.969,2800.0
2006-08-24 12:00:00,41.58,41.6,41.47,41.5,4800.0,31.9459,31.9613,31.8614,31.8845,4800.0
2006-08-24 12:30:00,41.5,41.52,41.46,41.48,2600.0,31.8845,31.8998,31.8537,31.8691,2600.0
2006-08-24 13:00:00,41.49,41.69,41.48,41.68,12000.0,31.8768,32.0305,31.8691,32.0228,12000.0
2006-08-24 13:30:00,41.7,41.8,41.67,41.77,13800.0,32.0381,32.115,32.0151,32.0919,13800.0
2006-08-24 14:00:00,41.75,41.88,41.74,41.74,11400.0,32.0765,32.1764,32.0689,32.0689,11400.0
2006-08-24 14:30:00,41.75,41.77,41.72,41.74,6600.0,32.0765,32.0919,32.0535,32.0689,6600.0
2006-08-24 15:00:00,41.77,41.77,41.49,41.58,12800.0,32.0919,32.0919,31.8768,31.9459,12800.0
2006-08-24 15:30:00,41.58,41.77,41.52,41.59,49600.0,31.9459,32.0919,31.8998,31.9536,49600.0
2006-08-25 09:30:00,41.55,41.55,41.07,41.18,21600.0,31.9229,31.9229,31.5541,31.6386,21600.0
2006-08-25 10:00:00,41.17,41.24,40.95,40.95,20600.0,31.6309,31.6847,31.4619,31.4619,20600.0
2006-08-25 10:30:00,40.95,41.04,40.85,40.85,21200.0,31.4619,31.5311,31.3851,31.3851,21200.0
2006-08-25 11:00:00,40.86,40.89,40.76,40.85,16000.0,31.3928,31.4158,31.3159,31.3851,16000.0
2006-08-25 11:30:00,40.85,40.98,40.68,40.98,15400.0,31.3851,31.485,31.2545,31.485,15400.0
2006-08-25 12:00:00,40.97,41.12,40.97,41.08,11200.0,31.4773,31.5925,31.4773,31.5618,11200.0
2006-08-25 12:30:00,41.13,41.19,41.09,41.1,7000.0,31.6002,31.6463,31.5695,31.5772,7000.0
2006-08-25 13:00:00,41.1,41.23,41.01,41.06,11000.0,31.5772,31.677,31.508,31.5464,11000.0
2006-08-25 13:30:00,41.03,41.12,41.01,41.09,5000.0,31.5234,31.5925,31.508,31.5695,5000.0
2006-08-25 14:00:00,41.11,41.2,40.99,41.2,14400.0,31.5848,31.654,31.4926,31.654,14400.0
2006-08-25 14:30:00,41.24,41.28,41.15,41.19,15800.0,31.6847,31.7154,31.6156,31.6463,15800.0
2006-08-25 15:00:00,41.16,41.16,41.06,41.07,18600.0,31.6233,31.6233,31.5464,31.5541,18600.0
2006-08-25 15:30:00,41.08,41.13,40.98,41.0,34800.0,31.5618,31.6002,31.485,31.5003,34800.0
2006-08-28 09:30:00,40.99,41.17,40.99,41.07,15600.0,31.4926,31.6309,31.4926,31.5541,15600.0
2006-08-28 10:00:00,41.07,41.16,41.07,41.15,9800.0,31.5541,31.6233,31.5541,31.6156,9800.0
2006-08-28 10:30:00,41.15,41.26,41.13,41.2,21200.0,31.6156,31.7001,31.6002,31.654,21200.0
2006-08-28 11:00:00,41.2,41.24,41.17,41.2,13600.0,31.654,31.6847,31.6309,31.654,13600.0
2006-08-28 11:30:00,41.2,41.37,41.2,41.37,12800.0,31.654,31.7846,31.654,31.7846,12800.0
2006-08-28 12:00:00,41.37,41.42,41.35,41.42,7000.0,31.7846,31.823,31.7692,31.823,7000.0
2006-08-28 12:30:00,41.38,41.4,41.37,41.37,7000.0,31.7923,31.8076,31.7846,31.7846,7000.0
2006-08-28 13:00:00,41.38,41.43,41.33,41.43,5400.0,31.7923,31.8307,31.7539,31.8307,5400.0
2006-08-28 13:30:00,41.43,41.5,41.39,41.43,10600.0,31.8307,31.8845,31.8,31.8307,10600.0
2006-08-28 14:00:00,41.43,41.49,41.38,41.47,31200.0,31.8307,31.8768,31.7923,31.8614,31200.0
2006-08-28 14:30:00,41.48,41.49,41.45,41.47,7400.0,31.8691,31.8768,31.8461,31.8614,7400.0
2006-08-28 15:00:00,41.49,41.5,41.44,41.49,13400.0,31.8768,31.8845,31.8384,31.8768,13400.0
2006-08-28 15:30:00,41.5,41.54,41.44,41.51,8800.0,31.8845,31.9152,31.8384,31.8922,8800.0
2006-08-29 09:30:00,41.63,41.77,41.6,41.65,9000.0,31.9844,32.0919,31.9613,31.9997,9000.0
2006-08-29 10:00:00,41.56,41.59,41.31,41.38,10600.0,31.9306,31.9536,31.7385,31.7923,10600.0
2006-08-29 10:30:00,41.38,41.38,41.25,41.27,6800.0,31.7923,31.7923,31.6924,31.7078,6800.0
2006-08-29 11:00:00,41.28,41.46,41.28,41.42,6600.0,31.7154,31.8537,31.7154,31.823,6600.0
2006-08-29 11:30:00,41.42,41.45,41.33,41.45,10800.0,31.823,31.8461,31.7539,31.8461,10800.0
2006-08-29 12:00:00,41.47,41.67,41.47,41.65,22000.0,31.8614,32.0151,31.8614,31.9997,22000.0
2006-08-29 12:30:00,41.65,41.69,41.65,41.69,8400.0,31.9997,32.0305,31.9997,32.0305,8400.0
2006-08-29 13:00:00,41.68,41.77,41.68,41.76,10800.0,32.0228,32.0919,32.0228,32.0842,10800.0
2006-08-29 13:30:00,41.77,41.82,41.72,41.72,17400.0,32.0919,32.1303,32.0535,32.0535,17400.0
2006-08-29 14:00:00,41.71,41.88,41.66,41.85,37400.0,32.0458,32.1764,32.0074,32.1534,37400.0
2006-08-29 14:30:00,41.88,42.03,41.88,42.01,21400.0,32.1764,32.2917,32.1764,32.2763,21400.0
2006-08-29 15:00:00,42.0,42.13,41.94,42.11,25400.0,32.2686,32.3685,32.2225,32.3531,25400.0
2006-08-29 15:30:00,42.12,42.22,42.12,42.2,28400.0,32.3608,32.4377,32.3608,32.4223,28400.0
2006-08-30 09:30:00,42.4,42.48,42.16,42.18,13000.0,32.5759,32.6374,32.3916,32.4069,13000.0
2006-08-30 10:00:00,42.18,42.31,42.16,42.21,11800.0,32.4069,32.5068,32.3916,32.43,11800.0
2006-08-30 10:30:00,42.23,42.32,42.2,42.3,11200.0,32.4453,32.5145,32.4223,32.4991,11200.0
2006-08-30 11:00:00,42.31,42.4,42.23,42.38,39600.0,32.5068,32.5759,32.4453,32.5606,39600.0
2006-08-30 11:30:00,42.37,42.37,42.13,42.17,12800.0,32.5529,32.5529,32.3685,32.3992,12800.0
2006-08-30 12:00:00,42.17,42.23,42.12,42.13,5600.0,32.3992,32.4453,32.3608,32.3685,5600.0
2006-08-30 12:30:00,42.11,42.16,42.05,42.16,16400.0,32.3531,32.3916,32.307,32.3916,16400.0
2006-08-30 13:00:00,42.16,42.2,42.06,42.11,12200.0,32.3916,32.4223,32.3147,32.3531,12200.0
2006-08-30 13:30:00,42.13,42.13,42.0,42.02,14600.0,32.3685,32.3685,32.2686,32.284,14600.0
2006-08-30 14:00:00,42.01,42.03,41.99,42.02,7600.0,32.2763,32.2917,32.2609,32.284,7600.0
2006-08-30 14:30:00,42.03,42.03,41.9,41.94,18200.0,32.2917,32.2917,32.1918,32.2225,18200.0
2006-08-30 15:00:00,41.94,42.01,41.94,42.0,16400.0,32.2225,32.2763,32.2225,32.2686,16400.0
2006-08-30 15:30:00,42.01,42.09,42.01,42.07,20200.0,32.2763,32.3378,32.2763,32.3224,20200.0
2006-08-31 09:30:00,42.02,42.19,41.97,42.15,14600.0,32.284,32.4146,32.2456,32.3839,14600.0
2006-08-31 10:00:00,42.16,42.23,42.1,42.18,19200.0,32.3916,32.4453,32.3455,32.4069,19200.0
2006-08-31 10:30:00,42.19,42.3,42.1,42.3,15200.0,32.4146,32.4991,32.3455,32.4991,15200.0
2006-08-31 11:00:00,42.3,42.36,42.2,42.24,19000.0,32.4991,32.5452,32.4223,32.453,19000.0
2006-08-31 11:30:00,42.29,42.33,42.26,42.33,12400.0,32.4914,32.5222,32.4684,32.5222,12400.0
2006-08-31 12:00:00,42.31,42.33,42.25,42.27,5200.0,32.5068,32.5222,32.4607,32.4761,5200.0
2006-08-31 12:30:00,42.28,42.42,42.27,42.29,11400.0,32.4837,32.5913,32.4761,32.4914,11400.0
2006-08-31 13:00:00,42.27,42.32,42.26,42.31,9000.0,32.4761,32.5145,32.4684,32.5068,9000.0
2006-08-31 13:30:00,42.32,42.33,42.27,42.32,18200.0,32.5145,32.5222,32.4761,32.5145,18200.0
2006-08-31 14:00:00,42.34,42.44,42.31,42.41,8000.0,32.5298,32.6067,32.5068,32.5836,8000.0
2006-08-31 14:30:00,42.4,42.49,42.35,42.47,10000.0,32.5759,32.6451,32.5375,32.6297,10000.0
2006-08-31 15:00:00,42.47,42.57,42.47,42.57,26600.0,32.6297,32.7066,32.6297,32.7066,26600.0
2006-08-31 15:30:00,42.57,42.63,42.51,42.6,74000.0,32.7066,32.7527,32.6605,32.7296,74000.0
2006-09-01 09:30:00,42.75,42.75,42.45,42.66,9800.0,32.8448,32.8448,32.6144,32.7757,9800.0
2006-09-01 10:00:00,42.65,42.65,42.32,42.51,10400.0,32.768,32.768,32.5145,32.6605,10400.0
2006-09-01 10:30:00,42.52,42.66,42.52,42.59,13600.0,32.6681,32.7757,32.6681,32.7219,13600.0
2006-09-01 11:00:00,42.59,42.65,42.58,42.58,5400.0,32.7219,32.768,32.7142,32.7142,5400.0
2006-09-01 11:30:00,42.57,42.62,42.57,42.58,14800.0,32.7066,32.745,32.7066,32.7142,14800.0
2006-09-01 12:00:00,42.6,42.63,42.54,42.59,8800.0,32.7296,32.7527,32.6835,32.7219,8800.0
2006-09-01 12:30:00,42.6,42.64,42.53,42.63,10600.0,32.7296,32.7603,32.6758,32.7527,10600.0
2006-09-01 13:00:00,42.6,42.66,42.56,42.61,6200.0,32.7296,32.7757,32.6989,32.7373,6200.0
2006-09-01 13:30:00,42.63,42.63,42.5,42.51,5800.0,32.7527,32.7527,32.6528,32.6605,5800.0
2006-09-01 14:00:00,42.52,42.53,42.44,42.48,6200.0,32.6681,32.6758,32.6067,32.6374,6200.0
2006-09-01 14:30:00,42.52,42.54,42.43,42.54,15400.0,32.6681,32.6835,32.599,32.6835,15400.0
2006-09-01 15:00:00,42.52,42.58,42.47,42.57,6800.0,32.6681,32.7142,32.6297,32.7066,6800.0
2006-09-01 15:30:00,42.57,42.57,42.47,42.52,16600.0,32.7066,32.7066,32.6297,32.6681,16600.0
2006-09-05 09:30:00,42.55,42.55,42.25,42.38,18400.0,32.6912,32.6912,32.4607,32.5606,18400.0
2006-09-05 10:00:00,42.43,42.5,42.35,42.47,14400.0,32.599,32.6528,32.5375,32.6297,14400.0
2006-09-05 10:30:00,42.49,42.55,42.47,42.48,46600.0,32.6451,32.6912,32.6297,32.6374,46600.0
2006-09-05 11:00:00,42.48,42.5,42.42,42.49,20600.0,32.6374,32.6528,32.5913,32.6451,20600.0
2006-09-05 11:30:00,42.47,42.52,42.45,42.5,10400.0,32.6297,32.6681,32.6144,32.6528,10400.0
2006-09-05 12:00:00,42.5,42.53,42.46,42.46,2800.0,32.6528,32.6758,32.622,32.622,2800.0
2006-09-05 12:30:00,42.49,42.5,42.45,42.49,3400.0,32.6451,32.6528,32.6144,32.6451,3400.0
2006-09-05 13:00:00,42.49,42.49,42.41,42.49,4600.0,32.6451,32.6451,32.5836,32.6451,4600.0
2006-09-05 13:30:00,42.49,42.52,42.45,42.5,7800.0,32.6451,32.6681,32.6144,32.6528,7800.0
2006-09-05 14:00:00,42.49,42.5,42.46,42.5,12600.0,32.6451,32.6528,32.622,32.6528,12600.0
2006-09-05 14:30:00,42.5,42.5,42.43,42.48,5800.0,32.6528,32.6528,32.599,32.6374,5800.0
2006-09-05 15:00:00,42.49,42.52,42.4,42.48,45000.0,32.6451,32.6681,32.5759,32.6374,45000.0
2006-09-05 15:30:00,42.5,42.53,42.48,42.5,19400.0,32.6528,32.6758,32.6374,32.6528,19400.0
2006-09-06 09:30:00,42.38,42.45,42.2,42.2,10600.0,32.5606,32.6144,32.4223,32.4223,10600.0
2006-09-06 10:00:00,42.2,42.32,42.18,42.18,9200.0,32.4223,32.5145,32.4069,32.4069,9200.0
2006-09-06 10:30:00,42.15,42.15,42.0,42.06,5400.0,32.3839,32.3839,32.2686,32.3147,5400.0
2006-09-06 11:00:00,42.07,42.13,42.06,42.07,3200.0,32.3224,32.3685,32.3147,32.3224,3200.0
2006-09-06 11:30:00,42.04,42.07,41.95,41.95,4600.0,32.2994,32.3224,32.2302,32.2302,4600.0
2006-09-06 12:00:00,41.96,42.01,41.93,42.01,5200.0,32.2379,32.2763,32.2148,32.2763,5200.0
2006-09-06 12:30:00,41.97,42.06,41.97,42.06,2800.0,32.2456,32.3147,32.2456,32.3147,2800.0
2006-09-06 13:00:00,42.08,42.16,42.07,42.13,7800.0,32.3301,32.3916,32.3224,32.3685,7800.0
2006-09-06 13:30:00,42.17,42.18,42.13,42.18,2800.0,32.3992,32.4069,32.3685,32.4069,2800.0
2006-09-06 14:00:00,42.15,42.16,41.99,42.08,7800.0,32.3839,32.3916,32.2609,32.3301,7800.0
2006-09-06 14:30:00,42.07,42.1,41.94,41.95,9000.0,32.3224,32.3455,32.2225,32.2302,9000.0
2006-09-06 15:00:00,41.96,42.15,41.87,41.99,22800.0,32.2379,32.3839,32.1687,32.2609,22800.0
2006-09-06 15:30:00,41.99,42.17,41.99,42.05,26800.0,32.2609,32.3992,32.2609,32.307,26800.0
2006-09-07 09:30:00,41.95,41.95,41.73,41.73,7000.0,32.2302,32.2302,32.0612,32.0612,7000.0
2006-09-07 10:00:00,41.71,41.71,41.54,41.56,5800.0,32.0458,32.0458,31.9152,31.9306,5800.0
2006-09-07 10:30:00,41.57,41.67,41.46,41.54,10800.0,31.9383,32.0151,31.8537,31.9152,10800.0
2006-09-07 11:00:00,41.57,41.74,41.53,41.55,30600.0,31.9383,32.0689,31.9075,31.9229,30600.0
2006-09-07 11:30:00,41.55,41.75,41.55,41.74,7800.0,31.9229,32.0765,31.9229,32.0689,7800.0
2006-09-07 12:00:00,41.74,41.82,41.6,41.6,10600.0,32.0689,32.1303,31.9613,31.9613,10600.0
2006-09-07 12:30:00,41.59,41.6,41.51,41.51,4400.0,31.9536,31.9613,31.8922,31.8922,4400.0
2006-09-07 13:00:00,41.5,41.6,41.45,41.6,7400.0,31.8845,31.9613,31.8461,31.9613,7400.0
2006-09-07 13:30:00,41.6,41.73,41.52,41.63,17000.0,31.9613,32.0612,31.8998,31.9844,17000.0
2006-09-07 14:00:00,41.6,41.6,41.48,41.58,4600.0,31.9613,31.9613,31.8691,31.9459,4600.0
2006-09-07 14:30:00,41.56,41.66,41.5,41.66,11200.0,31.9306,32.0074,31.8845,32.0074,11200.0
2006-09-07 15:00:00,41.63,41.67,41.45,41.6,18000.0,31.9844,32.0151,31.8461,31.9613,18000.0
2006-09-07 15:30:00,41.59,41.61,41.5,41.51,9400.0,31.9536,31.969,31.8845,31.8922,9400.0
2006-09-08 09:30:00,41.54,41.63,41.54,41.57,12800.0,31.9152,31.9844,31.9152,31.9383,12800.0
2006-09-08 10:00:00,41.52,41.6,41.47,41.55,10000.0,31.8998,31.9613,31.8614,31.9229,10000.0
2006-09-08 10:30:00,41.51,41.67,41.51,41.67,10000.0,31.8922,32.0151,31.8922,32.0151,10000.0
2006-09-08 11:00:00,41.67,41.7,41.6,41.62,18800.0,32.0151,32.0381,31.9613,31.9767,18800.0
2006-09-08 11:30:00,41.62,41.64,41.59,41.61,13200.0,31.9767,31.992,31.9536,31.969,13200.0
2006-09-08 12:00:00,41.6,41.73,41.6,41.65,16000.0,31.9613,32.0612,31.9613,31.9997,16000.0
2006-09-08 12:30:00,41.68,41.71,41.65,41.71,2400.0,32.0228,32.0458,31.9997,32.0458,2400.0
2006-09-08 13:00:00,41.71,41.76,41.71,41.75,9200.0,32.0458,32.0842,32.0458,32.0765,9200.0
2006-09-08 13:30:00,41.74,41.75,41.68,41.73,12600.0,32.0689,32.0765,32.0228,32.0612,12600.0
2006-09-08 14:00:00,41.74,41.75,41.65,41.67,11200.0,32.0689,32.0765,31.9997,32.0151,11200.0
2006-09-08 14:30:00,41.67,41.71,41.63,41.7,9600.0,32.0151,32.0458,31.9844,32.0381,9600.0
2006-09-08 15:00:00,41.68,41.75,41.65,41.7,20000.0,32.0228,32.0765,31.9997,32.0381,20000.0
2006-09-08 15:30:00,41.68,41.71,41.59,41.6,54400.0,32.0228,32.0458,31.9536,31.9613,54400.0
2006-09-11 09:30:00,41.55,41.55,40.85,40.93,21000.0,31.9229,31.9229,31.3851,31.4465,21000.0
2006-09-11 10:00:00,40.93,41.1,40.93,40.98,35200.0,31.4465,31.5772,31.4465,31.485,35200.0
2006-09-11 10:30:00,40.98,40.99,40.87,40.91,8200.0,31.485,31.4926,31.4004,31.4312,8200.0
2006-09-11 11:00:00,40.92,41.06,40.88,41.06,25400.0,31.4389,31.5464,31.4081,31.5464,25400.0
2006-09-11 11:30:00,41.06,41.15,41.05,41.08,71000.0,31.5464,31.6156,31.5387,31.5618,71000.0
2006-09-11 12:00:00,41.08,41.27,41.08,41.23,27200.0,31.5618,31.7078,31.5618,31.677,27200.0
2006-09-11 12:30:00,41.25,41.26,41.04,41.07,19200.0,31.6924,31.7001,31.5311,31.5541,19200.0
2006-09-11 13:00:00,41.09,41.13,40.99,41.09,36800.0,31.5695,31.6002,31.4926,31.5695,36800.0
2006-09-11 13:30:00,41.09,41.15,41.05,41.07,14800.0,31.5695,31.6156,31.5387,31.5541,14800.0
2006-09-11 14:00:00,41.05,41.09,40.98,40.98,23800.0,31.5387,31.5695,31.485,31.485,23800.0
2006-09-11 14:30:00,40.98,41.13,40.95,41.13,26000.0,31.485,31.6002,31.4619,31.6002,26000.0
2006-09-11 15:00:00,41.13,41.13,40.95,41.0,41600.0,31.6002,31.6002,31.4619,31.5003,41600.0
2006-09-11 15:30:00,41.0,41.11,40.99,41.11,37200.0,31.5003,31.5848,31.4926,31.5848,37200.0
2006-09-12 09:30:00,41.22,41.4,41.22,41.37,6200.0,31.6693,31.8076,31.6693,31.7846,6200.0
2006-09-12 10:00:00,41.27,41.28,41.1,41.13,15400.0,31.7078,31.7154,31.5772,31.6002,15400.0
2006-09-12 10:30:00,41.16,41.16,41.08,41.13,12200.0,31.6233,31.6233,31.5618,31.6002,12200.0
2006-09-12 11:00:00,41.14,41.17,41.12,41.14,27800.0,31.6079,31.6309,31.5925,31.6079,27800.0
2006-09-12 11:30:00,41.13,41.23,41.13,41.2,45800.0,31.6002,31.677,31.6002,31.654,45800.0
2006-09-12 12:00:00,41.19,41.21,41.13,41.18,13000.0,31.6463,31.6617,31.6002,31.6386,13000.0
2006-09-12 12:30:00,41.18,41.29,41.18,41.21,10600.0,31.6386,31.7231,31.6386,31.6617,10600.0
2006-09-12 13:00:00,41.21,41.27,41.13,41.13,16000.0,31.6617,31.7078,31.6002,31.6002,16000.0
2006-09-12 13:30:00,41.14,41.31,41.14,41.26,18800.0,31.6079,31.7385,31.6079,31.7001,18800.0
2006-09-12 14:00:00,41.26,41.32,41.24,41.32,26000.0,31.7001,31.7462,31.6847,31.7462,26000.0
2006-09-12 14:30:00,41.32,41.43,41.31,41.41,26200.0,31.7462,31.8307,31.7385,31.8153,26200.0
2006-09-12 15:00:00,41.41,41.52,41.33,41.49,64800.0,31.8153,31.8998,31.7539,31.8768,64800.0
2006-09-12 15:30:00,41.49,41.5,41.4,41.41,42800.0,31.8768,31.8845,31.8076,31.8153,42800.0
2006-09-13 09:30:00,41.38,41.95,41.38,41.7,23400.0,31.7923,32.2302,31.7923,32.0381,23400.0
2006-09-13 10:00:00,41.7,41.8,41.7,41.8,8800.0,32.0381,32.115,32.0381,32.115,8800.0
2006-09-13 10:30:00,41.77,41.77,41.49,41.63,18400.0,32.0919,32.0919,31.8768,31.9844,18400.0
2006-09-13 11:00:00,41.67,41.82,41.66,41.82,10200.0,32.0151,32.1303,32.0074,32.1303,10200.0
2006-09-13 11:30:00,41.84,41.89,41.74,41.89,9200.0,32.1457,32.1841,32.0689,32.1841,9200.0
2006-09-13 12:00:00,41.85,42.09,41.85,42.05,10000.0,32.1534,32.3378,32.1534,32.307,10000.0
2006-09-13 12:30:00,42.05,42.07,41.99,42.07,7000.0,32.307,32.3224,32.2609,32.3224,7000.0
2006-09-13 13:00:00,42.07,42.19,42.07,42.09,13600.0,32.3224,32.4146,32.3224,32.3378,13600.0
2006-09-13 13:30:00,42.13,42.32,42.13,42.29,11200.0,32.3685,32.5145,32.3685,32.4914,11200.0
2006-09-13 14:00:00,42.28,42.35,42.21,42.29,20200.0,32.4837,32.5375,32.43,32.4914,20200.0
2006-09-13 14:30:00,42.29,42.45,42.26,42.42,15400.0,32.4914,32.6144,32.4684,32.5913,15400.0
2006-09-13 15:00:00,42.43,42.43,42.26,42.31,23600.0,32.599,32.599,32.4684,32.5068,23600.0
2006-09-13 15:30:00,42.31,42.46,42.31,42.42,24000.0,32.5068,32.622,32.5068,32.5913,24000.0
2006-09-14 09:30:00,42.39,42.39,42.08,42.27,15200.0,32.5683,32.5683,32.3301,32.4761,15200.0
2006-09-14 10:00:00,42.2,42.2,42.11,42.13,7600.0,32.4223,32.4223,32.3531,32.3685,7600.0
2006-09-14 10:30:00,42.1,42.16,41.99,42.09,9400.0,32.3455,32.3916,32.2609,32.3378,9400.0
2006-09-14 11:00:00,42.1,42.19,42.06,42.12,7600.0,32.3455,32.4146,32.3147,32.3608,7600.0
2006-09-14 11:30:00,42.1,42.1,42.02,42.02,6600.0,32.3455,32.3455,32.284,32.284,6600.0
2006-09-14 12:00:00,42.07,42.07,41.97,42.03,28600.0,32.3224,32.3224,32.2456,32.2917,28600.0
2006-09-14 12:30:00,42.03,42.03,41.95,42.0,7200.0,32.2917,32.2917,32.2302,32.2686,7200.0
2006-09-14 13:00:00,41.98,41.98,41.88,41.93,6200.0,32.2533,32.2533,32.1764,32.2148,6200.0
2006-09-14 13:30:00,41.93,42.0,41.93,41.97,5600.0,32.2148,32.2686,32.2148,32.2456,5600.0
2006-09-14 14:00:00,41.96,41.99,41.92,41.99,6000.0,32.2379,32.2609,32.2072,32.2609,6000.0
2006-09-14 14:30:00,41.99,41.99,41.82,41.83,7200.0,32.2609,32.2609,32.1303,32.138,7200.0
2006-09-14 15:00:00,41.83,41.92,41.75,41.81,25000.0,32.138,32.2072,32.0765,32.1226,25000.0
2006-09-14 15:30:00,41.84,41.92,41.82,41.87,13800.0,32.1457,32.2072,32.1303,32.1687,13800.0
2006-09-15 09:30:00,42.0,42.0,41.78,41.92,65800.0,32.2686,32.2686,32.0996,32.2072,65800.0
2006-09-15 10:00:00,41.96,42.05,41.93,42.02,44000.0,32.2379,32.307,32.2148,32.284,44000.0
2006-09-15 10:30:00,42.01,42.15,41.97,42.1,26000.0,32.2763,32.3839,32.2456,32.3455,26000.0
2006-09-15 11:00:00,42.15,42.22,41.96,42.02,22800.0,32.3839,32.4377,32.2379,32.284,22800.0
2006-09-15 11:30:00,41.99,42.4,41.99,42.35,20600.0,32.2609,32.5759,32.2609,32.5375,20600.0
2006-09-15 12:00:00,42.35,42.54,42.3,42.49,25200.0,32.5375,32.6835,32.4991,32.6451,25200.0
2006-09-15 12:30:00,42.52,42.58,42.41,42.47,12600.0,32.6681,32.7142,32.5836,32.6297,12600.0
2006-09-15 13:00:00,42.46,42.58,42.44,42.49,13800.0,32.622,32.7142,32.6067,32.6451,13800.0
2006-09-15 13:30:00,42.5,42.69,42.5,42.6,13800.0,32.6528,32.7988,32.6528,32.7296,13800.0
2006-09-15 14:00:00,42.58,42.67,42.54,42.61,11600.0,32.7142,32.7834,32.6835,32.7373,11600.0
2006-09-15 14:30:00,42.62,42.67,42.49,42.5,16600.0,32.745,32.7834,32.6451,32.6528,16600.0
2006-09-15 15:00:00,42.51,42.6,42.49,42.59,23800.0,32.6605,32.7296,32.6451,32.7219,23800.0
2006-09-15 15:30:00,42.56,42.56,42.32,42.33,43600.0,32.6989,32.6989,32.5145,32.5222,43600.0
2006-09-18 09:30:00,42.24,42.24,41.67,41.74,27000.0,32.453,32.453,32.0151,32.0689,27000.0
2006-09-18 10:00:00,41.71,41.88,41.65,41.81,12800.0,32.0458,32.1764,31.9997,32.1226,12800.0
2006-09-18 10:30:00,41.81,41.9,41.78,41.81,11000.0,32.1226,32.1918,32.0996,32.1226,11000.0
2006-09-18 11:00:00,41.81,41.85,41.7,41.7,7600.0,32.1226,32.1534,32.0381,32.0381,7600.0
2006-09-18 11:30:00,41.72,41.85,41.72,41.8,8800.0,32.0535,32.1534,32.0535,32.115,8800.0
2006-09-18 12:00:00,41.82,41.87,41.66,41.71,22200.0,32.1303,32.1687,32.0074,32.0458,22200.0
2006-09-18 12:30:00,41.7,41.77,41.69,41.74,14000.0,32.0381,32.0919,32.0305,32.0689,14000.0
2006-09-18 13:00:00,41.75,41.82,41.71,41.74,8800.0,32.0765,32.1303,32.0458,32.0689,8800.0
2006-09-18 13:30:00,41.74,41.74,41.46,41.52,11400.0,32.0689,32.0689,31.8537,31.8998,11400.0
2006-09-18 14:00:00,41.49,41.57,41.47,41.56,9600.0,31.8768,31.9383,31.8614,31.9306,9600.0
2006-09-18 14:30:00,41.59,41.63,41.49,41.62,14000.0,31.9536,31.9844,31.8768,31.9767,14000.0
2006-09-18 15:00:00,41.55,41.69,41.47,41.6,23400.0,31.9229,32.0305,31.8614,31.9613,23400.0
2006-09-18 15:30:00,41.61,41.68,41.52,41.61,30200.0,31.969,32.0228,31.8998,31.969,30200.0
2006-09-19 09:30:00,41.69,41.78,41.55,41.62,39400.0,32.0305,32.0996,31.9229,31.9767,39400.0
2006-09-19 10:00:00,41.62,41.68,41.55,41.62,6400.0,31.9767,32.0228,31.9229,31.9767,6400.0
2006-09-19 10:30:00,41.64,41.67,41.6,41.6,3800.0,31.992,32.0151,31.9613,31.9613,3800.0
2006-09-19 11:00:00,41.61,41.68,41.59,41.63,5800.0,31.969,32.0228,31.9536,31.9844,5800.0
2006-09-19 11:30:00,41.59,41.6,41.5,41.51,28400.0,31.9536,31.9613,31.8845,31.8922,28400.0
2006-09-19 12:00:00,41.53,41.56,41.39,41.41,31200.0,31.9075,31.9306,31.8,31.8153,31200.0
2006-09-19 12:30:00,41.41,41.43,41.3,41.34,6600.0,31.8153,31.8307,31.7308,31.7615,6600.0
2006-09-19 13:00:00,41.36,41.36,41.25,41.33,8000.0,31.7769,31.7769,31.6924,31.7539,8000.0
2006-09-19 13:30:00,41.31,41.35,41.25,41.35,7000.0,31.7385,31.7692,31.6924,31.7692,7000.0
2006-09-19 14:00:00,41.34,41.37,41.27,41.35,6400.0,31.7615,31.7846,31.7078,31.7692,6400.0
2006-09-19 14:30:00,41.38,41.45,41.38,41.41,2600.0,31.7923,31.8461,31.7923,31.8153,2600.0
2006-09-19 15:00:00,41.47,41.56,41.4,41.49,11000.0,31.8614,31.9306,31.8076,31.8768,11000.0
2006-09-19 15:30:00,41.56,41.72,41.56,41.63,12600.0,31.9306,32.0535,31.9306,31.9844,12600.0
2006-09-20 09:30:00,41.75,41.95,41.64,41.9,11800.0,32.0765,32.2302,31.992,32.1918,11800.0
2006-09-20 10:00:00,41.91,42.04,41.8,42.04,5200.0,32.1995,32.2994,32.115,32.2994,5200.0
2006-09-20 10:30:00,41.99,42.04,41.85,41.85,22600.0,32.2609,32.2994,32.1534,32.1534,22600.0
2006-09-20 11:00:00,41.9,42.02,41.88,42.02,3800.0,32.1918,32.284,32.1764,32.284,3800.0
2006-09-20 11:30:00,42.02,42.02,41.95,42.01,6600.0,32.284,32.284,32.2302,32.2763,6600.0
2006-09-20 12:00:00,42.0,42.08,42.0,42.08,8400.0,32.2686,32.3301,32.2686,32.3301,8400.0
2006-09-20 12:30:00,42.07,42.1,42.06,42.06,5000.0,32.3224,32.3455,32.3147,32.3147,5000.0
2006-09-20 13:00:00,42.07,42.07,42.01,42.06,4000.0,32.3224,32.3224,32.2763,32.3147,4000.0
2006-09-20 13:30:00,42.08,42.1,42.03,42.09,6000.0,32.3301,32.3455,32.2917,32.3378,6000.0
2006-09-20 14:00:00,42.1,42.18,42.0,42.0,8400.0,32.3455,32.4069,32.2686,32.2686,8400.0
2006-09-20 14:30:00,41.94,42.02,41.87,42.01,14400.0,32.2225,32.284,32.1687,32.2763,14400.0
2006-09-20 15:00:00,41.99,42.09,41.99,42.08,9600.0,32.2609,32.3378,32.2609,32.3301,9600.0
2006-09-20 15:30:00,42.09,42.13,42.02,42.06,14200.0,32.3378,32.3685,32.284,32.3147,14200.0
2006-09-21 09:30:00,42.09,42.11,41.85,41.86,10800.0,32.3378,32.3531,32.1534,32.1611,10800.0
2006-09-21 10:00:00,41.76,41.83,41.67,41.72,10600.0,32.0842,32.138,32.0151,32.0535,10600.0
2006-09-21 10:30:00,41.72,41.9,41.68,41.74,11200.0,32.0535,32.1918,32.0228,32.0689,11200.0
2006-09-21 11:00:00,41.74,41.92,41.74,41.87,7200.0,32.0689,32.2072,32.0689,32.1687,7200.0
2006-09-21 11:30:00,41.83,41.96,41.77,41.88,9600.0,32.138,32.2379,32.0919,32.1764,9600.0
2006-09-21 12:00:00,41.82,41.83,41.68,41.71,12200.0,32.1303,32.138,32.0228,32.0458,12200.0
2006-09-21 12:30:00,41.74,41.74,41.45,41.5,13000.0,32.0689,32.0689,31.8461,31.8845,13000.0
2006-09-21 13:00:00,41.49,41.56,41.49,41.52,4000.0,31.8768,31.9306,31.8768,31.8998,4000.0
2006-09-21 13:30:00,41.51,41.55,41.42,41.52,6800.0,31.8922,31.9229,31.823,31.8998,6800.0
2006-09-21 14:00:00,41.52,41.55,41.45,41.46,6000.0,31.8998,31.9229,31.8461,31.8537,6000.0
2006-09-21 14:30:00,41.42,41.5,41.35,41.35,8000.0,31.823,31.8845,31.7692,31.7692,8000.0
2006-09-21 15:00:00,41.38,41.41,41.27,41.27,9000.0,31.7923,31.8153,31.7078,31.7078,9000.0
2006-09-21 15:30:00,41.27,41.38,41.27,41.36,19000.0,31.7078,31.7923,31.7078,31.7769,19000.0
2006-09-22 09:30:00,41.21,41.27,41.02,41.05,19600.0,31.6617,31.7078,31.5157,31.5387,19600.0
2006-09-22 10:00:00,41.02,41.15,40.96,41.11,17800.0,31.5157,31.6156,31.4696,31.5848,17800.0
2006-09-22 10:30:00,41.13,41.15,41.07,41.08,19200.0,31.6002,31.6156,31.5541,31.5618,19200.0
2006-09-22 11:00:00,41.07,41.09,40.97,40.97,20600.0,31.5541,31.5695,31.4773,31.4773,20600.0
2006-09-22 11:30:00,40.98,41.08,40.98,41.05,3800.0,31.485,31.5618,31.485,31.5387,3800.0
2006-09-22 12:00:00,41.02,41.02,40.88,40.95,11600.0,31.5157,31.5157,31.4081,31.4619,11600.0
2006-09-22 12:30:00,40.92,40.99,40.91,40.93,3400.0,31.4389,31.4926,31.4312,31.4465,3400.0
2006-09-22 13:00:00,40.9,41.01,40.9,40.98,6600.0,31.4235,31.508,31.4235,31.485,6600.0
2006-09-22 13:30:00,40.99,41.01,40.96,40.97,1400.0,31.4926,31.508,31.4696,31.4773,1400.0
2006-09-22 14:00:00,40.95,40.96,40.9,40.92,6600.0,31.4619,31.4696,31.4235,31.4389,6600.0
2006-09-22 14:30:00,40.9,40.9,40.83,40.88,14000.0,31.4235,31.4235,31.3697,31.4081,14000.0
2006-09-22 15:00:00,40.88,41.17,40.88,41.12,8800.0,31.4081,31.6309,31.4081,31.5925,8800.0
2006-09-22 15:30:00,41.12,41.12,40.96,41.03,16800.0,31.5925,31.5925,31.4696,31.5234,16800.0
2006-09-25 09:30:00,40.98,41.17,40.98,40.98,15400.0,31.485,31.6309,31.485,31.485,15400.0
2006-09-25 10:00:00,40.98,41.16,40.98,41.01,6200.0,31.485,31.6233,31.485,31.508,6200.0
2006-09-25 10:30:00,40.98,41.1,40.91,41.1,11800.0,31.485,31.5772,31.4312,31.5772,11800.0
2006-09-25 11:00:00,41.05,41.2,41.05,41.2,4600.0,31.5387,31.654,31.5387,31.654,4600.0
2006-09-25 11:30:00,41.2,41.21,41.1,41.15,5000.0,31.654,31.6617,31.5772,31.6156,5000.0
2006-09-25 12:00:00,41.1,41.3,41.1,41.3,8200.0,31.5772,31.7308,31.5772,31.7308,8200.0
2006-09-25 12:30:00,41.33,41.55,41.33,41.55,6400.0,31.7539,31.9229,31.7539,31.9229,6400.0
2006-09-25 13:00:00,41.54,41.6,41.54,41.56,18000.0,31.9152,31.9613,31.9152,31.9306,18000.0
2006-09-25 13:30:00,41.56,41.64,41.56,41.61,8600.0,31.9306,31.992,31.9306,31.969,8600.0
2006-09-25 14:00:00,41.6,41.7,41.6,41.7,10000.0,31.9613,32.0381,31.9613,32.0381,10000.0
2006-09-25 14:30:00,41.7,41.94,41.7,41.9,13800.0,32.0381,32.2225,32.0381,32.1918,13800.0
2006-09-25 15:00:00,41.92,42.07,41.92,42.06,24400.0,32.2072,32.3224,32.2072,32.3147,24400.0
2006-09-25 15:30:00,42.04,42.04,41.97,41.99,29200.0,32.2994,32.2994,32.2456,32.2609,29200.0
2006-09-26 09:30:00,42.0,42.0,41.87,42.0,17400.0,32.2686,32.2686,32.1687,32.2686,17400.0
2006-09-26 10:00:00,41.97,42.08,41.97,42.0,8600.0,32.2456,32.3301,32.2456,32.2686,8600.0
2006-09-26 10:30:00,41.99,42.0,41.93,41.98,11600.0,32.2609,32.2686,32.2148,32.2533,11600.0
2006-09-26 11:00:00,42.0,42.06,42.0,42.02,3800.0,32.2686,32.3147,32.2686,32.284,3800.0
2006-09-26 11:30:00,41.99,42.07,41.96,41.98,12200.0,32.2609,32.3224,32.2379,32.2533,12200.0
2006-09-26 12:00:00,41.98,42.03,41.88,42.03,17600.0,32.2533,32.2917,32.1764,32.2917,17600.0
2006-09-26 12:30:00,42.02,42.05,41.94,42.04,12400.0,32.284,32.307,32.2225,32.2994,12400.0
2006-09-26 13:00:00,42.03,42.15,42.02,42.1,11200.0,32.2917,32.3839,32.284,32.3455,11200.0
2006-09-26 13:30:00,42.12,42.32,42.12,42.32,19400.0,32.3608,32.5145,32.3608,32.5145,19400.0
2006-09-26 14:00:00,42.29,42.32,42.1,42.23,21400.0,32.4914,32.5145,32.3455,32.4453,21400.0
2006-09-26 14:30:00,42.23,42.43,42.23,42.38,23400.0,32.4453,32.599,32.4453,32.5606,23400.0
2006-09-26 15:00:00,42.34,42.45,42.3,42.37,27200.0,32.5298,32.6144,32.4991,32.5529,27200.0
2006-09-26 15:30:00,42.38,42.5,42.38,42.44,35000.0,32.5606,32.6528,32.5606,32.6067,35000.0
2006-09-27 09:30:00,42.45,42.45,42.09,42.24,14400.0,32.6144,32.6144,32.3378,32.453,14400.0
2006-09-27 10:00:00,42.25,42.35,42.23,42.3,9000.0,32.4607,32.5375,32.4453,32.4991,9000.0
2006-09-27 10:30:00,42.35,42.45,42.33,42.45,10800.0,32.5375,32.6144,32.5222,32.6144,10800.0
2006-09-27 11:00:00,42.45,42.48,42.35,42.39,6800.0,32.6144,32.6374,32.5375,32.5683,6800.0
2006-09-27 11:30:00,42.44,42.46,42.36,42.41,11200.0,32.6067,32.622,32.5452,32.5836,11200.0
2006-09-27 12:00:00,42.4,42.46,42.26,42.26,14000.0,32.5759,32.622,32.4684,32.4684,14000.0
2006-09-27 12:30:00,42.32,42.45,42.32,42.44,15000.0,32.5145,32.6144,32.5145,32.6067,15000.0
2006-09-27 13:00:00,42.38,42.38,42.28,42.35,7200.0,32.5606,32.5606,32.4837,32.5375,7200.0
2006-09-27 13:30:00,42.35,42.36,42.27,42.36,8200.0,32.5375,32.5452,32.4761,32.5452,8200.0
2006-09-27 14:00:00,42.31,42.38,42.21,42.21,6000.0,32.5068,32.5606,32.43,32.43,6000.0
2006-09-27 14:30:00,42.19,42.19,42.04,42.13,9400.0,32.4146,32.4146,32.2994,32.3685,9400.0
2006-09-27 15:00:00,42.13,42.2,42.08,42.19,10800.0,32.3685,32.4223,32.3301,32.4146,10800.0
2006-09-27 15:30:00,42.17,42.32,42.17,42.24,19600.0,32.3992,32.5145,32.3992,32.453,19600.0
2006-09-28 09:30:00,42.35,42.45,42.23,42.31,11200.0,32.5375,32.6144,32.4453,32.5068,11200.0
2006-09-28 10:00:00,42.23,42.29,42.15,42.15,4200.0,32.4453,32.4914,32.3839,32.3839,4200.0
2006-09-28 10:30:00,42.14,42.18,42.02,42.12,9000.0,32.3762,32.4069,32.284,32.3608,9000.0
2006-09-28 11:00:00,42.09,42.12,42.08,42.12,2800.0,32.3378,32.3608,32.3301,32.3608,2800.0
2006-09-28 11:30:00,42.1,42.15,42.08,42.08,4800.0,32.3455,32.3839,32.3301,32.3301,4800.0
2006-09-28 12:00:00,42.04,42.04,41.77,41.99,8400.0,32.2994,32.2994,32.0919,32.2609,8400.0
2006-09-28 12:30:00,42.07,42.07,42.01,42.02,1800.0,32.3224,32.3224,32.2763,32.284,1800.0
2006-09-28 13:00:00,42.02,42.15,42.02,42.12,3400.0,32.284,32.3839,32.284,32.3608,3400.0
2006-09-28 13:30:00,42.1,42.27,42.1,42.24,5200.0,32.3455,32.4761,32.3455,32.453,5200.0
2006-09-28 14:00:00,42.24,42.29,42.23,42.26,3200.0,32.453,32.4914,32.4453,32.4684,3200.0
2006-09-28 14:30:00,42.27,42.3,42.23,42.29,5800.0,32.4761,32.4991,32.4453,32.4914,5800.0
2006-09-28 15:00:00,42.29,42.42,42.26,42.39,29800.0,32.4914,32.5913,32.4684,32.5683,29800.0
2006-09-28 15:30:00,42.38,42.5,42.32,42.47,20800.0,32.5606,32.6528,32.5145,32.6297,20800.0
2006-09-29 09:30:00,42.49,42.49,42.25,42.25,35400.0,32.6451,32.6451,32.4607,32.4607,35400.0
2006-09-29 10:00:00,42.27,42.48,42.23,42.33,29000.0,32.4761,32.6374,32.4453,32.5222,29000.0
2006-09-29 10:30:00,42.34,42.44,42.27,42.35,17200.0,32.5298,32.6067,32.4761,32.5375,17200.0
2006-09-29 11:00:00,42.4,42.49,42.34,42.41,10200.0,32.5759,32.6451,32.5298,32.5836,10200.0
2006-09-29 11:30:00,42.4,42.49,42.4,42.49,10400.0,32.5759,32.6451,32.5759,32.6451,10400.0
2006-09-29 12:00:00,42.49,42.5,42.46,42.46,7400.0,32.6451,32.6528,32.622,32.622,7400.0
2006-09-29 12:30:00,42.46,42.46,42.46,42.46,800.0,32.622,32.622,32.622,32.622,800.0
2006-09-29 13:00:00,42.46,42.46,42.42,42.42,6600.0,32.622,32.622,32.5913,32.5913,6600.0
2006-09-29 13:30:00,42.42,42.46,42.4,42.41,8200.0,32.5913,32.622,32.5759,32.5836,8200.0
2006-09-29 14:00:00,42.41,42.46,42.36,42.46,8600.0,32.5836,32.622,32.5452,32.622,8600.0
2006-09-29 14:30:00,42.42,42.5,42.35,42.35,14200.0,32.5913,32.6528,32.5375,32.5375,14200.0
2006-09-29 15:00:00,42.35,42.41,42.27,42.41,10800.0,32.5375,32.5836,32.4761,32.5836,10800.0
2006-09-29 15:30:00,42.37,42.37,42.1,42.1,16600.0,32.5529,32.5529,32.3455,32.3455,16600.0
2006-10-02 09:30:00,42.18,42.6,42.0,42.35,35400.0,32.4069,32.7296,32.2686,32.5375,35400.0
2006-10-02 10:00:00,42.35,42.47,42.31,42.46,10600.0,32.5375,32.6297,32.5068,32.622,10600.0
2006-10-02 10:30:00,42.5,42.63,42.46,42.62,6200.0,32.6528,32.7527,32.622,32.745,6200.0
2006-10-02 11:00:00,42.54,42.75,42.54,42.75,26200.0,32.6835,32.8448,32.6835,32.8448,26200.0
2006-10-02 11:30:00,42.75,42.89,42.74,42.81,11800.0,32.8448,32.9524,32.8372,32.8909,11800.0
2006-10-02 12:00:00,42.82,42.82,42.67,42.68,14400.0,32.8986,32.8986,32.7834,32.7911,14400.0
2006-10-02 12:30:00,42.68,42.8,42.68,42.74,4000.0,32.7911,32.8833,32.7911,32.8372,4000.0
2006-10-02 13:00:00,42.69,42.74,42.68,42.68,3800.0,32.7988,32.8372,32.7911,32.7911,3800.0
2006-10-02 13:30:00,42.69,42.69,42.46,42.51,22600.0,32.7988,32.7988,32.622,32.6605,22600.0
2006-10-02 14:00:00,42.52,42.58,42.49,42.56,17400.0,32.6681,32.7142,32.6451,32.6989,17400.0
2006-10-02 14:30:00,42.55,42.55,42.4,42.4,12400.0,32.6912,32.6912,32.5759,32.5759,12400.0
2006-10-02 15:00:00,42.43,42.49,42.41,42.48,12200.0,32.599,32.6451,32.5836,32.6374,12200.0
2006-10-02 15:30:00,42.49,42.54,42.42,42.42,13600.0,32.6451,32.6835,32.5913,32.5913,13600.0
2006-10-03 09:30:00,42.49,42.49,42.13,42.39,19400.0,32.6451,32.6451,32.3685,32.5683,19400.0
2006-10-03 10:00:00,42.4,42.59,42.34,42.59,14400.0,32.5759,32.7219,32.5298,32.7219,14400.0
2006-10-03 10:30:00,42.58,42.65,42.4,42.41,9400.0,32.7142,32.768,32.5759,32.5836,9400.0
2006-10-03 11:00:00,42.48,42.53,42.41,42.47,5400.0,32.6374,32.6758,32.5836,32.6297,5400.0
2006-10-03 11:30:00,42.52,42.6,42.47,42.49,4200.0,32.6681,32.7296,32.6297,32.6451,4200.0
2006-10-03 12:00:00,42.45,42.75,42.45,42.73,10200.0,32.6144,32.8448,32.6144,32.8295,10200.0
2006-10-03 12:30:00,42.73,42.79,42.65,42.77,9200.0,32.8295,32.8756,32.768,32.8602,9200.0
2006-10-03 13:00:00,42.77,42.77,42.63,42.73,6800.0,32.8602,32.8602,32.7527,32.8295,6800.0
2006-10-03 13:30:00,42.74,42.78,42.7,42.78,10200.0,32.8372,32.8679,32.8064,32.8679,10200.0
2006-10-03 14:00:00,42.76,42.87,42.73,42.73,6800.0,32.8525,32.937,32.8295,32.8295,6800.0
2006-10-03 14:30:00,42.74,42.85,42.7,42.76,16600.0,32.8372,32.9217,32.8064,32.8525,16600.0
2006-10-03 15:00:00,42.78,42.78,42.72,42.76,16600.0,32.8679,32.8679,32.8218,32.8525,16600.0
2006-10-03 15:30:00,42.74,42.8,42.67,42.67,25800.0,32.8372,32.8833,32.7834,32.7834,25800.0
2006-10-04 09:30:00,42.7,42.7,42.59,42.65,3800.0,32.8064,32.8064,32.7219,32.768,3800.0
2006-10-04 10:00:00,42.64,42.75,42.62,42.69,6000.0,32.7603,32.8448,32.745,32.7988,6000.0
2006-10-04 10:30:00,42.72,42.75,42.63,42.71,4600.0,32.8218,32.8448,32.7527,32.8141,4600.0
2006-10-04 11:00:00,42.67,42.73,42.54,42.73,8400.0,32.7834,32.8295,32.6835,32.8295,8400.0
2006-10-04 11:30:00,42.76,42.95,42.68,42.88,14400.0,32.8525,32.9985,32.7911,32.9447,14400.0
2006-10-04 12:00:00,42.84,42.88,42.71,42.85,11400.0,32.914,32.9447,32.8141,32.9217,11400.0
2006-10-04 12:30:00,42.88,42.88,42.77,42.79,3000.0,32.9447,32.9447,32.8602,32.8756,3000.0
2006-10-04 13:00:00,42.79,42.83,42.68,42.83,2800.0,32.8756,32.9063,32.7911,32.9063,2800.0
2006-10-04 13:30:00,42.81,42.93,42.81,42.9,2400.0,32.8909,32.9831,32.8909,32.9601,2400.0
2006-10-04 14:00:00,42.91,43.0,42.88,42.99,15200.0,32.9678,33.0369,32.9447,33.0292,15200.0
2006-10-04 14:30:00,42.99,43.06,42.97,43.06,21000.0,33.0292,33.083,33.0139,33.083,21000.0
2006-10-04 15:00:00,43.09,43.13,43.02,43.1,5600.0,33.1061,33.1368,33.0523,33.1138,5600.0
2006-10-04 15:30:00,43.08,43.24,43.01,43.24,14200.0,33.0984,33.2213,33.0446,33.2213,14200.0
2006-10-05 09:30:00,43.37,43.62,43.36,43.6,9800.0,33.3212,33.5133,33.3135,33.4979,9800.0
2006-10-05 10:00:00,43.59,43.59,43.35,43.48,11600.0,33.4902,33.4902,33.3058,33.4057,11600.0
2006-10-05 10:30:00,43.45,43.5,43.28,43.5,13400.0,33.3827,33.4211,33.252,33.4211,13400.0
2006-10-05 11:00:00,43.49,43.51,43.4,43.49,17400.0,33.4134,33.4288,33.3442,33.4134,17400.0
2006-10-05 11:30:00,43.46,43.55,43.43,43.47,15000.0,33.3903,33.4595,33.3673,33.398,15000.0
2006-10-05 12:00:00,43.47,43.5,43.44,43.44,6400.0,33.398,33.4211,33.375,33.375,6400.0
2006-10-05 12:30:00,43.41,43.46,43.37,43.46,5800.0,33.3519,33.3903,33.3212,33.3903,5800.0
2006-10-05 13:00:00,43.49,43.51,43.38,43.5,11000.0,33.4134,33.4288,33.3289,33.4211,11000.0
2006-10-05 13:30:00,43.49,43.5,43.43,43.5,12000.0,33.4134,33.4211,33.3673,33.4211,12000.0
2006-10-05 14:00:00,43.5,43.5,43.34,43.35,7600.0,33.4211,33.4211,33.2981,33.3058,7600.0
2006-10-05 14:30:00,43.37,43.41,43.31,43.35,16800.0,33.3212,33.3519,33.2751,33.3058,16800.0
2006-10-05 15:00:00,43.35,43.5,43.31,43.47,13200.0,33.3058,33.4211,33.2751,33.398,13200.0
2006-10-05 15:30:00,43.48,43.53,43.43,43.49,16000.0,33.4057,33.4441,33.3673,33.4134,16000.0
2006-10-06 09:30:00,43.45,43.47,43.06,43.06,14000.0,33.3827,33.398,33.083,33.083,14000.0
2006-10-06 10:00:00,43.06,43.1,43.0,43.06,10400.0,33.083,33.1138,33.0369,33.083,10400.0
2006-10-06 10:30:00,42.99,43.16,42.97,43.16,2600.0,33.0292,33.1599,33.0139,33.1599,2600.0
2006-10-06 11:00:00,43.08,43.32,43.08,43.3,3200.0,33.0984,33.2828,33.0984,33.2674,3200.0
2006-10-06 11:30:00,43.35,43.39,43.29,43.29,1400.0,33.3058,33.3366,33.2597,33.2597,1400.0
2006-10-06 12:00:00,43.35,43.35,43.21,43.21,4400.0,33.3058,33.3058,33.1983,33.1983,4400.0
2006-10-06 12:30:00,43.21,43.32,43.15,43.32,5400.0,33.1983,33.2828,33.1522,33.2828,5400.0
2006-10-06 13:00:00,43.3,43.38,43.26,43.38,2600.0,33.2674,33.3289,33.2367,33.3289,2600.0
2006-10-06 13:30:00,43.38,43.43,43.35,43.38,5800.0,33.3289,33.3673,33.3058,33.3289,5800.0
2006-10-06 14:00:00,43.38,43.43,43.38,43.43,1600.0,33.3289,33.3673,33.3289,33.3673,1600.0
2006-10-06 14:30:00,43.43,43.53,43.42,43.52,8400.0,33.3673,33.4441,33.3596,33.4364,8400.0
2006-10-06 15:00:00,43.49,43.5,43.41,43.42,7000.0,33.4134,33.4211,33.3519,33.3596,7000.0
2006-10-06 15:30:00,43.42,43.54,43.42,43.46,25000.0,33.3596,33.4518,33.3596,33.3903,25000.0
2006-10-09 09:30:00,43.35,43.45,43.27,43.33,4800.0,33.3058,33.3827,33.2444,33.2905,4800.0
2006-10-09 10:00:00,43.36,43.4,43.3,43.3,4000.0,33.3135,33.3442,33.2674,33.2674,4000.0
2006-10-09 10:30:00,43.29,43.29,43.1,43.11,20000.0,33.2597,33.2597,33.1138,33.1214,20000.0
2006-10-09 11:00:00,43.1,43.23,43.09,43.23,6800.0,33.1138,33.2136,33.1061,33.2136,6800.0
2006-10-09 11:30:00,43.22,43.25,43.13,43.19,13200.0,33.206,33.229,33.1368,33.1829,13200.0
2006-10-09 12:00:00,43.14,43.2,43.05,43.1,26000.0,33.1445,33.1906,33.0753,33.1138,26000.0
2006-10-09 12:30:00,43.15,43.25,43.13,43.24,19600.0,33.1522,33.229,33.1368,33.2213,19600.0
2006-10-09 13:00:00,43.24,43.39,43.24,43.39,3200.0,33.2213,33.3366,33.2213,33.3366,3200.0
2006-10-09 13:30:00,43.4,43.4,43.38,43.38,1800.0,33.3442,33.3442,33.3289,33.3289,1800.0
2006-10-09 14:00:00,43.39,43.39,43.38,43.38,1400.0,33.3366,33.3366,33.3289,33.3289,1400.0
2006-10-09 14:30:00,43.4,43.4,43.31,43.38,9200.0,33.3442,33.3442,33.2751,33.3289,9200.0
2006-10-09 15:00:00,43.36,43.43,43.27,43.43,14600.0,33.3135,33.3673,33.2444,33.3673,14600.0
2006-10-09 15:30:00,43.34,43.57,43.34,43.52,11600.0,33.2981,33.4749,33.2981,33.4364,11600.0
2006-10-10 09:30:00,43.6,43.63,43.25,43.26,10800.0,33.4979,33.521,33.229,33.2367,10800.0
2006-10-10 10:00:00,43.3,43.55,43.3,43.5,12800.0,33.2674,33.4595,33.2674,33.4211,12800.0
2006-10-10 10:30:00,43.47,43.58,43.41,43.5,18400.0,33.398,33.4825,33.3519,33.4211,18400.0
2006-10-10 11:00:00,43.52,43.62,43.42,43.62,9600.0,33.4364,33.5133,33.3596,33.5133,9600.0
2006-10-10 11:30:00,43.58,43.58,43.48,43.52,4800.0,33.4825,33.4825,33.4057,33.4364,4800.0
2006-10-10 12:00:00,43.54,43.59,43.42,43.44,7000.0,33.4518,33.4902,33.3596,33.375,7000.0
2006-10-10 12:30:00,43.49,43.57,43.48,43.54,14000.0,33.4134,33.4749,33.4057,33.4518,14000.0
2006-10-10 13:00:00,43.52,43.57,43.49,43.54,3400.0,33.4364,33.4749,33.4134,33.4518,3400.0
2006-10-10 13:30:00,43.54,43.57,43.47,43.57,7600.0,33.4518,33.4749,33.398,33.4749,7600.0
2006-10-10 14:00:00,43.58,43.62,43.51,43.62,11400.0,33.4825,33.5133,33.4288,33.5133,11400.0
2006-10-10 14:30:00,43.65,43.8,43.65,43.68,12400.0,33.5363,33.6516,33.5363,33.5594,12400.0
2006-10-10 15:00:00,43.69,43.74,43.65,43.73,12000.0,33.5671,33.6055,33.5363,33.5978,12000.0
2006-10-10 15:30:00,43.71,43.81,43.66,43.7,25800.0,33.5824,33.6592,33.544,33.5747,25800.0
2006-10-11 09:30:00,43.72,43.72,43.51,43.6,7400.0,33.5901,33.5901,33.4288,33.4979,7400.0
2006-10-11 10:00:00,43.6,43.74,43.58,43.68,7400.0,33.4979,33.6055,33.4825,33.5594,7400.0
2006-10-11 10:30:00,43.68,43.8,43.56,43.76,27800.0,33.5594,33.6516,33.4672,33.6208,27800.0
2006-10-11 11:00:00,43.68,43.84,43.67,43.81,14800.0,33.5594,33.6823,33.5517,33.6592,14800.0
2006-10-11 11:30:00,43.81,43.94,43.74,43.87,7600.0,33.6592,33.7591,33.6055,33.7053,7600.0
2006-10-11 12:00:00,43.85,43.92,43.82,43.89,9800.0,33.69,33.7438,33.6669,33.7207,9800.0
2006-10-11 12:30:00,43.88,44.11,43.88,44.05,26600.0,33.713,33.8897,33.713,33.8436,26600.0
2006-10-11 13:00:00,44.08,44.12,44.04,44.09,8200.0,33.8667,33.8974,33.836,33.8744,8200.0
2006-10-11 13:30:00,44.1,44.13,44.05,44.1,9200.0,33.8821,33.9051,33.8436,33.8821,9200.0
2006-10-11 14:00:00,44.1,44.1,43.9,44.02,14800.0,33.8821,33.8821,33.7284,33.8206,14800.0
2006-10-11 14:30:00,44.01,44.01,43.82,43.92,12800.0,33.8129,33.8129,33.6669,33.7438,12800.0
2006-10-11 15:00:00,43.87,44.07,43.85,43.92,26600.0,33.7053,33.859,33.69,33.7438,26600.0
2006-10-11 15:30:00,43.88,43.95,43.85,43.88,28400.0,33.713,33.7668,33.69,33.713,28400.0
2006-10-12 09:30:00,43.91,44.02,43.61,43.62,8400.0,33.7361,33.8206,33.5056,33.5133,8400.0
2006-10-12 10:00:00,43.59,43.77,43.57,43.77,7000.0,33.4902,33.6285,33.4749,33.6285,7000.0
2006-10-12 10:30:00,43.77,43.88,43.71,43.82,9400.0,33.6285,33.713,33.5824,33.6669,9400.0
2006-10-12 11:00:00,43.87,43.89,43.8,43.88,9800.0,33.7053,33.7207,33.6516,33.713,9800.0
2006-10-12 11:30:00,43.9,43.99,43.85,43.99,4000.0,33.7284,33.7975,33.69,33.7975,4000.0
2006-10-12 12:00:00,43.98,43.98,43.87,43.94,8000.0,33.7899,33.7899,33.7053,33.7591,8000.0
2006-10-12 12:30:00,43.9,43.94,43.88,43.93,1600.0,33.7284,33.7591,33.713,33.7514,1600.0
2006-10-12 13:00:00,43.93,43.99,43.92,43.96,3000.0,33.7514,33.7975,33.7438,33.7745,3000.0
2006-10-12 13:30:00,43.9,43.97,43.83,43.86,11400.0,33.7284,33.7822,33.6746,33.6977,11400.0
2006-10-12 14:00:00,43.84,43.99,43.76,43.94,26800.0,33.6823,33.7975,33.6208,33.7591,26800.0
2006-10-12 14:30:00,43.95,43.99,43.88,43.98,20000.0,33.7668,33.7975,33.713,33.7899,20000.0
2006-10-12 15:00:00,43.96,44.05,43.86,43.99,44200.0,33.7745,33.8436,33.6977,33.7975,44200.0
2006-10-12 15:30:00,44.02,44.13,43.98,43.98,50200.0,33.8206,33.9051,33.7899,33.7899,50200.0
2006-10-13 09:30:00,44.02,44.02,43.62,43.69,16400.0,33.8206,33.8206,33.5133,33.5671,16400.0
2006-10-13 10:00:00,43.65,43.75,43.63,43.72,15400.0,33.5363,33.6132,33.521,33.5901,15400.0
2006-10-13 10:30:00,43.72,43.95,43.68,43.94,18000.0,33.5901,33.7668,33.5594,33.7591,18000.0
2006-10-13 11:00:00,43.9,44.04,43.78,43.98,26600.0,33.7284,33.836,33.6362,33.7899,26600.0
2006-10-13 11:30:00,43.99,44.02,43.93,43.95,21600.0,33.7975,33.8206,33.7514,33.7668,21600.0
2006-10-13 12:00:00,43.91,44.02,43.9,43.9,22800.0,33.7361,33.8206,33.7284,33.7284,22800.0
2006-10-13 12:30:00,43.96,44.15,43.96,44.15,8400.0,33.7745,33.9205,33.7745,33.9205,8400.0
2006-10-13 13:00:00,44.16,44.2,44.04,44.05,30800.0,33.9282,33.9589,33.836,33.8436,30800.0
2006-10-13 13:30:00,44.02,44.23,43.96,44.23,18200.0,33.8206,33.9819,33.7745,33.9819,18200.0
2006-10-13 14:00:00,44.24,44.45,44.24,44.45,20000.0,33.9896,34.151,33.9896,34.151,20000.0
2006-10-13 14:30:00,44.46,44.56,44.46,44.53,27200.0,34.1586,34.2355,34.1586,34.2124,27200.0
2006-10-13 15:00:00,44.53,44.66,44.49,44.56,29400.0,34.2124,34.3123,34.1817,34.2355,29400.0
2006-10-13 15:30:00,44.59,44.59,44.43,44.44,24200.0,34.2585,34.2585,34.1356,34.1433,24200.0
2006-10-16 09:30:00,44.5,44.5,44.16,44.24,53400.0,34.1894,34.1894,33.9282,33.9896,53400.0
2006-10-16 10:00:00,44.23,44.58,44.2,44.58,16200.0,33.9819,34.2508,33.9589,34.2508,16200.0
2006-10-16 10:30:00,44.57,44.6,44.51,44.53,14800.0,34.2432,34.2662,34.1971,34.2124,14800.0
2006-10-16 11:00:00,44.54,44.56,44.5,44.5,7400.0,34.2201,34.2355,34.1894,34.1894,7400.0
2006-10-16 11:30:00,44.49,44.56,44.49,44.56,19000.0,34.1817,34.2355,34.1817,34.2355,19000.0
2006-10-16 12:00:00,44.56,44.56,44.5,44.51,7600.0,34.2355,34.2355,34.1894,34.1971,7600.0
2006-10-16 12:30:00,44.52,44.59,44.51,44.54,7200.0,34.2047,34.2585,34.1971,34.2201,7200.0
2006-10-16 13:00:00,44.55,44.61,44.51,44.6,5200.0,34.2278,34.2739,34.1971,34.2662,5200.0
2006-10-16 13:30:00,44.61,44.63,44.5,44.62,10400.0,34.2739,34.2893,34.1894,34.2816,10400.0
2006-10-16 14:00:00,44.62,44.74,44.62,44.74,20000.0,34.2816,34.3738,34.2816,34.3738,20000.0
2006-10-16 14:30:00,44.73,44.75,44.71,44.74,14400.0,34.3661,34.3815,34.3507,34.3738,14400.0
2006-10-16 15:00:00,44.72,44.94,44.72,44.93,37800.0,34.3584,34.5274,34.3584,34.5197,37800.0
2006-10-16 15:30:00,44.93,45.05,44.88,45.04,55400.0,34.5197,34.6119,34.4813,34.6043,55400.0
2006-10-17 09:30:00,45.0,45.05,44.71,44.71,16400.0,34.5735,34.6119,34.3507,34.3507,16400.0
2006-10-17 10:00:00,44.73,44.88,44.73,44.77,6800.0,34.3661,34.4813,34.3661,34.3968,6800.0
2006-10-17 10:30:00,44.77,44.83,44.75,44.76,8800.0,34.3968,34.4429,34.3815,34.3891,8800.0
2006-10-17 11:00:00,44.76,44.77,44.76,44.76,19000.0,34.3891,34.3968,34.3891,34.3891,19000.0
2006-10-17 11:30:00,44.76,44.77,44.73,44.75,23600.0,34.3891,34.3968,34.3661,34.3815,23600.0
2006-10-17 12:00:00,44.73,44.82,44.73,44.82,9600.0,34.3661,34.4352,34.3661,34.4352,9600.0
2006-10-17 12:30:00,44.81,44.85,44.74,44.81,9600.0,34.4275,34.4583,34.3738,34.4275,9600.0
2006-10-17 13:00:00,44.81,44.84,44.77,44.77,7600.0,34.4275,34.4506,34.3968,34.3968,7600.0
2006-10-17 13:30:00,44.81,44.88,44.8,44.86,9800.0,34.4275,34.4813,34.4199,34.466,9800.0
2006-10-17 14:00:00,44.85,44.94,44.82,44.9,15600.0,34.4583,34.5274,34.4352,34.4967,15600.0
2006-10-17 14:30:00,44.9,45.06,44.9,45.06,20400.0,34.4967,34.6196,34.4967,34.6196,20400.0
2006-10-17 15:00:00,45.02,45.18,44.98,45.13,37400.0,34.5889,34.7118,34.5582,34.6734,37400.0
2006-10-17 15:30:00,45.09,45.09,44.93,44.95,16200.0,34.6427,34.6427,34.5197,34.5351,16200.0
2006-10-18 09:30:00,45.0,45.05,44.8,44.8,27800.0,34.5735,34.6119,34.4199,34.4199,27800.0
2006-10-18 10:00:00,44.85,44.85,44.69,44.74,41200.0,34.4583,34.4583,34.3354,34.3738,41200.0
2006-10-18 10:30:00,44.77,44.8,44.72,44.8,6600.0,34.3968,34.4199,34.3584,34.4199,6600.0
2006-10-18 11:00:00,44.8,44.87,44.76,44.87,7600.0,34.4199,34.4736,34.3891,34.4736,7600.0
2006-10-18 11:30:00,44.87,44.93,44.85,44.92,12400.0,34.4736,34.5197,34.4583,34.5121,12400.0
2006-10-18 12:00:00,44.92,44.99,44.86,44.95,18600.0,34.5121,34.5658,34.466,34.5351,18600.0
2006-10-18 12:30:00,44.95,44.99,44.92,44.98,8600.0,34.5351,34.5658,34.5121,34.5582,8600.0
2006-10-18 13:00:00,44.96,44.97,44.87,44.87,12600.0,34.5428,34.5505,34.4736,34.4736,12600.0
2006-10-18 13:30:00,44.87,44.87,44.74,44.83,10800.0,34.4736,34.4736,34.3738,34.4429,10800.0
2006-10-18 14:00:00,44.83,44.88,44.73,44.88,14800.0,34.4429,34.4813,34.3661,34.4813,14800.0
2006-10-18 14:30:00,44.86,44.86,44.76,44.82,14000.0,34.466,34.466,34.3891,34.4352,14000.0
2006-10-18 15:00:00,44.82,44.84,44.77,44.8,13000.0,34.4352,34.4506,34.3968,34.4199,13000.0
2006-10-18 15:30:00,44.8,44.83,44.73,44.79,25600.0,34.4199,34.4429,34.3661,34.4122,25600.0
2006-10-19 09:30:00,44.8,44.85,44.76,44.8,8600.0,34.4199,34.4583,34.3891,34.4199,8600.0
2006-10-19 10:00:00,44.77,44.83,44.76,44.8,3200.0,34.3968,34.4429,34.3891,34.4199,3200.0
2006-10-19 10:30:00,44.79,44.83,44.74,44.83,9000.0,34.4122,34.4429,34.3738,34.4429,9000.0
2006-10-19 11:00:00,44.81,44.86,44.77,44.79,7000.0,34.4275,34.466,34.3968,34.4122,7000.0
2006-10-19 11:30:00,44.77,44.86,44.76,44.81,4600.0,34.3968,34.466,34.3891,34.4275,4600.0
2006-10-19 12:00:00,44.81,44.9,44.79,44.81,6400.0,34.4275,34.4967,34.4122,34.4275,6400.0
2006-10-19 12:30:00,44.81,44.85,44.74,44.8,5400.0,34.4275,34.4583,34.3738,34.4199,5400.0
2006-10-19 13:00:00,44.76,44.89,44.76,44.88,5600.0,34.3891,34.489,34.3891,34.4813,5600.0
2006-10-19 13:30:00,44.85,44.85,44.75,44.77,6000.0,34.4583,34.4583,34.3815,34.3968,6000.0
2006-10-19 14:00:00,44.77,44.85,44.77,44.77,5600.0,34.3968,34.4583,34.3968,34.3968,5600.0
2006-10-19 14:30:00,44.81,44.93,44.79,44.93,17400.0,34.4275,34.5197,34.4122,34.5197,17400.0
2006-10-19 15:00:00,44.9,44.93,44.85,44.93,17600.0,34.4967,34.5197,34.4583,34.5197,17600.0
2006-10-19 15:30:00,44.93,44.98,44.9,44.96,8400.0,34.5197,34.5582,34.4967,34.5428,8400.0
2006-10-20 09:30:00,44.91,44.95,44.15,44.15,10200.0,34.5044,34.5351,33.9205,33.9205,10200.0
2006-10-20 10:00:00,44.09,44.31,44.09,44.31,43000.0,33.8744,34.0434,33.8744,34.0434,43000.0
2006-10-20 10:30:00,44.29,44.45,44.21,44.45,18000.0,34.028,34.151,33.9666,34.151,18000.0
2006-10-20 11:00:00,44.45,44.56,44.45,44.52,9400.0,34.151,34.2355,34.151,34.2047,9400.0
2006-10-20 11:30:00,44.54,44.62,44.5,44.52,17400.0,34.2201,34.2816,34.1894,34.2047,17400.0
2006-10-20 12:00:00,44.54,44.6,44.49,44.6,13000.0,34.2201,34.2662,34.1817,34.2662,13000.0
2006-10-20 12:30:00,44.56,44.64,44.5,44.62,10000.0,34.2355,34.2969,34.1894,34.2816,10000.0
2006-10-20 13:00:00,44.59,44.69,44.59,44.66,9400.0,34.2585,34.3354,34.2585,34.3123,9400.0
2006-10-20 13:30:00,44.65,44.67,44.55,44.57,2600.0,34.3046,34.32,34.2278,34.2432,2600.0
2006-10-20 14:00:00,44.57,44.62,44.54,44.57,7000.0,34.2432,34.2816,34.2201,34.2432,7000.0
2006-10-20 14:30:00,44.57,44.59,44.54,44.57,16200.0,34.2432,34.2585,34.2201,34.2432,16200.0
2006-10-20 15:00:00,44.55,44.66,44.55,44.63,12800.0,34.2278,34.3123,34.2278,34.2893,12800.0
2006-10-20 15:30:00,44.65,44.67,44.55,44.56,36600.0,34.3046,34.32,34.2278,34.2355,36600.0
2006-10-23 09:30:00,44.55,44.55,44.21,44.42,12200.0,34.2278,34.2278,33.9666,34.1279,12200.0
2006-10-23 10:00:00,44.38,44.61,44.35,44.59,22800.0,34.0972,34.2739,34.0741,34.2585,22800.0
2006-10-23 10:30:00,44.62,44.68,44.6,44.62,15000.0,34.2816,34.3277,34.2662,34.2816,15000.0
2006-10-23 11:00:00,44.62,44.7,44.62,44.7,35000.0,34.2816,34.343,34.2816,34.343,35000.0
2006-10-23 11:30:00,44.7,44.85,44.69,44.85,42200.0,34.343,34.4583,34.3354,34.4583,42200.0
2006-10-23 12:00:00,44.85,45.05,44.85,44.99,34400.0,34.4583,34.6119,34.4583,34.5658,34400.0
2006-10-23 12:30:00,44.99,45.0,44.95,44.98,16000.0,34.5658,34.5735,34.5351,34.5582,16000.0
2006-10-23 13:00:00,44.99,44.99,44.93,44.99,8800.0,34.5658,34.5658,34.5197,34.5658,8800.0
2006-10-23 13:30:00,44.97,44.98,44.91,44.96,4200.0,34.5505,34.5582,34.5044,34.5428,4200.0
2006-10-23 14:00:00,44.95,44.95,44.85,44.92,8800.0,34.5351,34.5351,34.4583,34.5121,8800.0
2006-10-23 14:30:00,44.92,44.96,44.88,44.95,10600.0,34.5121,34.5428,34.4813,34.5351,10600.0
2006-10-23 15:00:00,44.97,44.99,44.88,44.88,21000.0,34.5505,34.5658,34.4813,34.4813,21000.0
2006-10-23 15:30:00,44.92,44.92,44.8,44.9,32600.0,34.5121,34.5121,34.4199,34.4967,32600.0
2006-10-24 09:30:00,44.75,44.76,43.75,43.81,113200.0,34.3815,34.3891,33.6132,33.6592,113200.0
2006-10-24 10:00:00,43.81,43.97,43.1,43.1,181000.0,33.6592,33.7822,33.1138,33.1138,181000.0
2006-10-24 10:30:00,43.1,43.2,42.63,42.86,215000.0,33.1138,33.1906,32.7527,32.9294,215000.0
2006-10-24 11:00:00,42.9,42.98,42.7,42.72,177200.0,32.9601,33.0216,32.8064,32.8218,177200.0
2006-10-24 11:30:00,42.72,43.26,42.71,43.24,83800.0,32.8218,33.2367,32.8141,33.2213,83800.0
2006-10-24 12:00:00,43.23,43.24,43.01,43.01,36200.0,33.2136,33.2213,33.0446,33.0446,36200.0
2006-10-24 12:30:00,43.04,43.2,42.91,43.01,47400.0,33.0677,33.1906,32.9678,33.0446,47400.0
2006-10-24 13:00:00,43.01,43.35,43.01,43.33,36600.0,33.0446,33.3058,33.0446,33.2905,36600.0
2006-10-24 13:30:00,43.28,43.43,43.23,43.42,37600.0,33.252,33.3673,33.2136,33.3596,37600.0
2006-10-24 14:00:00,43.46,43.55,43.24,43.32,93400.0,33.3903,33.4595,33.2213,33.2828,93400.0
2006-10-24 14:30:00,43.32,43.33,43.05,43.24,65400.0,33.2828,33.2905,33.0753,33.2213,65400.0
2006-10-24 15:00:00,43.24,43.24,43.1,43.1,55400.0,33.2213,33.2213,33.1138,33.1138,55400.0
2006-10-24 15:30:00,43.13,43.16,43.09,43.1,115000.0,33.1368,33.1599,33.1061,33.1138,115000.0
2006-10-25 09:30:00,43.15,43.43,43.01,43.05,24600.0,33.1522,33.3673,33.0446,33.0753,24600.0
2006-10-25 10:00:00,43.09,43.09,42.74,42.99,57400.0,33.1061,33.1061,32.8372,33.0292,57400.0
2006-10-25 10:30:00,43.0,43.07,42.95,42.99,79600.0,33.0369,33.0907,32.9985,33.0292,79600.0
2006-10-25 11:00:00,42.99,43.0,42.88,42.99,39600.0,33.0292,33.0369,32.9447,33.0292,39600.0
2006-10-25 11:30:00,42.99,43.02,42.93,42.98,53600.0,33.0292,33.0523,32.9831,33.0216,53600.0
2006-10-25 12:00:00,42.98,43.02,42.93,42.96,34800.0,33.0216,33.0523,32.9831,33.0062,34800.0
2006-10-25 12:30:00,42.96,42.96,42.88,42.91,32800.0,33.0062,33.0062,32.9447,32.9678,32800.0
2006-10-25 13:00:00,42.91,43.15,42.91,43.1,25000.0,32.9678,33.1522,32.9678,33.1138,25000.0
2006-10-25 13:30:00,43.1,43.13,43.02,43.09,29000.0,33.1138,33.1368,33.0523,33.1061,29000.0
2006-10-25 14:00:00,43.1,43.17,43.0,43.04,41600.0,33.1138,33.1675,33.0369,33.0677,41600.0
2006-10-25 14:30:00,43.04,43.05,42.9,42.91,53200.0,33.0677,33.0753,32.9601,32.9678,53200.0
2006-10-25 15:00:00,42.91,43.04,42.9,42.94,109400.0,32.9678,33.0677,32.9601,32.9908,109400.0
2006-10-25 15:30:00,42.95,42.97,42.88,42.9,120200.0,32.9985,33.0139,32.9447,32.9601,120200.0
2006-10-26 09:30:00,42.87,43.04,42.65,43.04,50600.0,32.937,33.0677,32.768,33.0677,50600.0
2006-10-26 10:00:00,43.04,43.12,42.93,43.1,80400.0,33.0677,33.1291,32.9831,33.1138,80400.0
2006-10-26 10:30:00,43.1,43.13,43.05,43.13,32400.0,33.1138,33.1368,33.0753,33.1368,32400.0
2006-10-26 11:00:00,43.13,43.15,43.01,43.05,21400.0,33.1368,33.1522,33.0446,33.0753,21400.0
2006-10-26 11:30:00,43.05,43.05,42.91,42.95,32000.0,33.0753,33.0753,32.9678,32.9985,32000.0
2006-10-26 12:00:00,42.95,42.96,42.88,42.9,26400.0,32.9985,33.0062,32.9447,32.9601,26400.0
2006-10-26 12:30:00,42.9,42.94,42.87,42.94,52000.0,32.9601,32.9908,32.937,32.9908,52000.0
2006-10-26 13:00:00,42.94,42.94,42.88,42.88,32600.0,32.9908,32.9908,32.9447,32.9447,32600.0
2006-10-26 13:30:00,42.88,42.93,42.88,42.92,13600.0,32.9447,32.9831,32.9447,32.9755,13600.0
2006-10-26 14:00:00,42.92,43.01,42.88,42.99,34600.0,32.9755,33.0446,32.9447,33.0292,34600.0
2006-10-26 14:30:00,43.0,43.08,42.92,42.98,60400.0,33.0369,33.0984,32.9755,33.0216,60400.0
2006-10-26 15:00:00,42.98,42.99,42.88,42.88,35400.0,33.0216,33.0292,32.9447,32.9447,35400.0
2006-10-26 15:30:00,42.89,42.95,42.88,42.93,32200.0,32.9524,32.9985,32.9447,32.9831,32200.0
2006-10-27 09:30:00,42.87,42.93,42.7,42.9,62200.0,32.937,32.9831,32.8064,32.9601,62200.0
2006-10-27 10:00:00,42.88,42.98,42.88,42.91,21200.0,32.9447,33.0216,32.9447,32.9678,21200.0
2006-10-27 10:30:00,42.88,42.93,42.88,42.88,36400.0,32.9447,32.9831,32.9447,32.9447,36400.0
2006-10-27 11:00:00,42.88,42.9,42.88,42.88,24800.0,32.9447,32.9601,32.9447,32.9447,24800.0
2006-10-27 11:30:00,42.88,42.9,42.8,42.85,38400.0,32.9447,32.9601,32.8833,32.9217,38400.0
2006-10-27 12:00:00,42.84,42.88,42.79,42.83,17600.0,32.914,32.9447,32.8756,32.9063,17600.0
2006-10-27 12:30:00,42.84,42.88,42.72,42.72,19800.0,32.914,32.9447,32.8218,32.8218,19800.0
2006-10-27 13:00:00,42.73,42.8,42.67,42.68,12000.0,32.8295,32.8833,32.7834,32.7911,12000.0
2006-10-27 13:30:00,42.67,42.7,42.49,42.7,16600.0,32.7834,32.8064,32.6451,32.8064,16600.0
2006-10-27 14:00:00,42.69,42.71,42.55,42.55,19800.0,32.7988,32.8141,32.6912,32.6912,19800.0
2006-10-27 14:30:00,42.58,42.75,42.48,42.75,33200.0,32.7142,32.8448,32.6374,32.8448,33200.0
2006-10-27 15:00:00,42.73,42.74,42.52,42.52,29800.0,32.8295,32.8372,32.6681,32.6681,29800.0
2006-10-27 15:30:00,42.53,42.59,42.46,42.48,26000.0,32.6758,32.7219,32.622,32.6374,26000.0
2006-10-30 09:30:00,42.2,42.21,42.08,42.1,42800.0,32.4223,32.43,32.3301,32.3455,42800.0
2006-10-30 10:00:00,42.08,42.1,41.85,41.92,28600.0,32.3301,32.3455,32.1534,32.2072,28600.0
2006-10-30 10:30:00,41.86,42.05,41.85,41.88,29600.0,32.1611,32.307,32.1534,32.1764,29600.0
2006-10-30 11:00:00,41.89,42.0,41.88,41.95,39800.0,32.1841,32.2686,32.1764,32.2302,39800.0
2006-10-30 11:30:00,41.97,41.99,41.93,41.98,32600.0,32.2456,32.2609,32.2148,32.2533,32600.0
2006-10-30 12:00:00,41.97,42.0,41.9,41.95,29800.0,32.2456,32.2686,32.1918,32.2302,29800.0
2006-10-30 12:30:00,41.97,41.99,41.9,41.92,17600.0,32.2456,32.2609,32.1918,32.2072,17600.0
2006-10-30 13:00:00,41.93,41.99,41.88,41.88,28200.0,32.2148,32.2609,32.1764,32.1764,28200.0
2006-10-30 13:30:00,41.88,42.0,41.88,42.0,29800.0,32.1764,32.2686,32.1764,32.2686,29800.0
2006-10-30 14:00:00,42.0,42.13,41.98,42.08,35000.0,32.2686,32.3685,32.2533,32.3301,35000.0
2006-10-30 14:30:00,42.08,42.08,41.98,42.07,27200.0,32.3301,32.3301,32.2533,32.3224,27200.0
2006-10-30 15:00:00,42.05,42.07,41.89,41.96,39200.0,32.307,32.3224,32.1841,32.2379,39200.0
2006-10-30 15:30:00,41.96,41.99,41.85,41.99,62200.0,32.2379,32.2609,32.1534,32.2609,62200.0
2006-10-31 09:30:00,41.83,41.92,41.65,41.67,42400.0,32.138,32.2072,31.9997,32.0151,42400.0
2006-10-31 10:00:00,41.69,41.69,41.5,41.61,37400.0,32.0305,32.0305,31.8845,31.969,37400.0
2006-10-31 10:30:00,41.62,41.68,41.56,41.68,31800.0,31.9767,32.0228,31.9306,32.0228,31800.0
2006-10-31 11:00:00,41.67,41.85,41.63,41.85,27400.0,32.0151,32.1534,31.9844,32.1534,27400.0
2006-10-31 11:30:00,41.85,41.87,41.72,41.75,16600.0,32.1534,32.1687,32.0535,32.0765,16600.0
2006-10-31 12:00:00,41.73,41.81,41.73,41.81,15400.0,32.0612,32.1226,32.0612,32.1226,15400.0
2006-10-31 12:30:00,41.8,41.85,41.74,41.74,17000.0,32.115,32.1534,32.0689,32.0689,17000.0
2006-10-31 13:00:00,41.72,41.8,41.7,41.77,18000.0,32.0535,32.115,32.0381,32.0919,18000.0
2006-10-31 13:30:00,41.77,41.93,41.77,41.79,19600.0,32.0919,32.2148,32.0919,32.1073,19600.0
2006-10-31 14:00:00,41.83,41.88,41.71,41.71,28400.0,32.138,32.1764,32.0458,32.0458,28400.0
2006-10-31 14:30:00,41.75,41.94,41.75,41.93,28600.0,32.0765,32.2225,32.0765,32.2148,28600.0
2006-10-31 15:00:00,41.91,42.0,41.84,41.98,28000.0,32.1995,32.2686,32.1457,32.2533,28000.0
2006-10-31 15:30:00,41.98,42.04,41.79,41.8,36400.0,32.2533,32.2994,32.1073,32.115,36400.0
2006-11-01 09:30:00,41.85,41.93,41.71,41.71,24200.0,32.1534,32.2148,32.0458,32.0458,24200.0
2006-11-01 10:00:00,41.65,41.96,41.62,41.66,28800.0,31.9997,32.2379,31.9767,32.0074,28800.0
2006-11-01 10:30:00,41.62,41.77,41.62,41.77,20200.0,31.9767,32.0919,31.9767,32.0919,20200.0
2006-11-01 11:00:00,41.78,41.83,41.67,41.82,29800.0,32.0996,32.138,32.0151,32.1303,29800.0
2006-11-01 11:30:00,41.82,41.85,41.72,41.72,20000.0,32.1303,32.1534,32.0535,32.0535,20000.0
2006-11-01 12:00:00,41.7,41.7,41.59,41.59,26000.0,32.0381,32.0381,31.9536,31.9536,26000.0
2006-11-01 12:30:00,41.59,41.65,41.58,41.65,23800.0,31.9536,31.9997,31.9459,31.9997,23800.0
2006-11-01 13:00:00,41.65,41.71,41.56,41.7,28200.0,31.9997,32.0458,31.9306,32.0381,28200.0
2006-11-01 13:30:00,41.7,41.71,41.63,41.64,18000.0,32.0381,32.0458,31.9844,31.992,18000.0
2006-11-01 14:00:00,41.62,41.65,41.57,41.63,22400.0,31.9767,31.9997,31.9383,31.9844,22400.0
2006-11-01 14:30:00,41.63,41.63,41.4,41.42,27000.0,31.9844,31.9844,31.8076,31.823,27000.0
2006-11-01 15:00:00,41.39,41.41,41.19,41.2,49800.0,31.8,31.8153,31.6463,31.654,49800.0
2006-11-01 15:30:00,41.2,41.22,41.12,41.14,49600.0,31.654,31.6693,31.5925,31.6079,49600.0
2006-11-02 09:30:00,41.1,41.14,40.7,40.91,34800.0,31.5772,31.6079,31.2698,31.4312,34800.0
2006-11-02 10:00:00,40.92,40.93,40.81,40.9,25800.0,31.4389,31.4465,31.3543,31.4235,25800.0
2006-11-02 10:30:00,40.91,41.08,40.9,41.08,23400.0,31.4312,31.5618,31.4235,31.5618,23400.0
2006-11-02 11:00:00,41.06,41.1,40.88,40.88,36000.0,31.5464,31.5772,31.4081,31.4081,36000.0
2006-11-02 11:30:00,40.89,40.94,40.8,40.85,11600.0,31.4158,31.4542,31.3467,31.3851,11600.0
2006-11-02 12:00:00,40.85,40.99,40.85,40.93,13000.0,31.3851,31.4926,31.3851,31.4465,13000.0
2006-11-02 12:30:00,40.94,40.98,40.89,40.96,15400.0,31.4542,31.485,31.4158,31.4696,15400.0
2006-11-02 13:00:00,40.96,41.02,40.95,41.02,17000.0,31.4696,31.5157,31.4619,31.5157,17000.0
2006-11-02 13:30:00,41.0,41.04,40.93,40.93,10400.0,31.5003,31.5311,31.4465,31.4465,10400.0
2006-11-02 14:00:00,40.93,40.93,40.8,40.82,27200.0,31.4465,31.4465,31.3467,31.362,27200.0
2006-11-02 14:30:00,40.83,40.85,40.76,40.8,33800.0,31.3697,31.3851,31.3159,31.3467,33800.0
2006-11-02 15:00:00,40.8,40.87,40.75,40.76,42000.0,31.3467,31.4004,31.3082,31.3159,42000.0
2006-11-02 15:30:00,40.77,40.83,40.76,40.76,30400.0,31.3236,31.3697,31.3159,31.3159,30400.0
2006-11-03 09:30:00,40.84,40.92,40.57,40.65,39000.0,31.3774,31.4389,31.17,31.2314,39000.0
2006-11-03 10:00:00,40.69,40.81,40.6,40.72,41600.0,31.2622,31.3543,31.193,31.2852,41600.0
2006-11-03 10:30:00,40.73,40.77,40.55,40.7,15000.0,31.2929,31.3236,31.1546,31.2698,15000.0
2006-11-03 11:00:00,40.7,40.77,40.37,40.47,34200.0,31.2698,31.3236,31.0163,31.0931,34200.0
2006-11-03 11:30:00,40.46,40.52,40.4,40.52,18000.0,31.0854,31.1315,31.0393,31.1315,18000.0
2006-11-03 12:00:00,40.55,40.6,40.49,40.56,12400.0,31.1546,31.193,31.1085,31.1623,12400.0
2006-11-03 12:30:00,40.52,40.53,40.49,40.51,13000.0,31.1315,31.1392,31.1085,31.1239,13000.0
2006-11-03 13:00:00,40.48,40.57,40.41,40.56,12400.0,31.1008,31.17,31.047,31.1623,12400.0
2006-11-03 13:30:00,40.58,40.63,40.5,40.51,7000.0,31.1776,31.2161,31.1162,31.1239,7000.0
2006-11-03 14:00:00,40.52,40.7,40.45,40.7,14800.0,31.1315,31.2698,31.0778,31.2698,14800.0
2006-11-03 14:30:00,40.7,40.7,40.62,40.63,13400.0,31.2698,31.2698,31.2084,31.2161,13400.0
2006-11-03 15:00:00,40.6,40.6,40.44,40.52,34400.0,31.193,31.193,31.0701,31.1315,34400.0
2006-11-03 15:30:00,40.54,40.57,40.4,40.55,59400.0,31.1469,31.17,31.0393,31.1546,59400.0
2006-11-06 09:30:00,40.77,40.87,40.66,40.87,16600.0,31.3236,31.4004,31.2391,31.4004,16600.0
2006-11-06 10:00:00,40.84,40.9,40.81,40.87,12800.0,31.3774,31.4235,31.3543,31.4004,12800.0
2006-11-06 10:30:00,40.85,40.99,40.8,40.99,24600.0,31.3851,31.4926,31.3467,31.4926,24600.0
2006-11-06 11:00:00,41.0,41.08,40.96,41.02,16400.0,31.5003,31.5618,31.4696,31.5157,16400.0
2006-11-06 11:30:00,41.08,41.08,40.99,41.02,9600.0,31.5618,31.5618,31.4926,31.5157,9600.0
2006-11-06 12:00:00,41.02,41.08,41.02,41.07,9000.0,31.5157,31.5618,31.5157,31.5541,9000.0
2006-11-06 12:30:00,41.07,41.1,41.06,41.1,8800.0,31.5541,31.5772,31.5464,31.5772,8800.0
2006-11-06 13:00:00,41.12,41.22,41.12,41.19,11400.0,31.5925,31.6693,31.5925,31.6463,11400.0
2006-11-06 13:30:00,41.18,41.2,41.01,41.02,8000.0,31.6386,31.654,31.508,31.5157,8000.0
2006-11-06 14:00:00,41.04,41.12,41.04,41.05,11000.0,31.5311,31.5925,31.5311,31.5387,11000.0
2006-11-06 14:30:00,41.05,41.2,41.05,41.2,13200.0,31.5387,31.654,31.5387,31.654,13200.0
2006-11-06 15:00:00,41.21,41.27,41.19,41.21,32000.0,31.6617,31.7078,31.6463,31.6617,32000.0
2006-11-06 15:30:00,41.21,41.25,41.1,41.1,36800.0,31.6617,31.6924,31.5772,31.5772,36800.0
2006-11-07 09:30:00,41.02,41.24,41.02,41.2,17600.0,31.5157,31.6847,31.5157,31.654,17600.0
2006-11-07 10:00:00,41.24,41.41,41.24,41.35,18800.0,31.6847,31.8153,31.6847,31.7692,18800.0
2006-11-07 10:30:00,41.35,41.42,41.24,41.29,9600.0,31.7692,31.823,31.6847,31.7231,9600.0
2006-11-07 11:00:00,41.29,41.31,41.21,41.22,12400.0,31.7231,31.7385,31.6617,31.6693,12400.0
2006-11-07 11:30:00,41.22,41.22,40.94,40.99,23000.0,31.6693,31.6693,31.4542,31.4926,23000.0
2006-11-07 12:00:00,40.99,41.12,40.99,41.08,24400.0,31.4926,31.5925,31.4926,31.5618,24400.0
2006-11-07 12:30:00,41.09,41.18,41.08,41.17,18600.0,31.5695,31.6386,31.5618,31.6309,18600.0
2006-11-07 13:00:00,41.17,41.27,41.13,41.14,17000.0,31.6309,31.7078,31.6002,31.6079,17000.0
2006-11-07 13:30:00,41.13,41.22,41.13,41.22,9600.0,31.6002,31.6693,31.6002,31.6693,9600.0
2006-11-07 14:00:00,41.22,41.26,41.1,41.15,15600.0,31.6693,31.7001,31.5772,31.6156,15600.0
2006-11-07 14:30:00,41.13,41.32,41.13,41.29,16800.0,31.6002,31.7462,31.6002,31.7231,16800.0
2006-11-07 15:00:00,41.26,41.33,41.2,41.28,21800.0,31.7001,31.7539,31.654,31.7154,21800.0
2006-11-07 15:30:00,41.23,41.33,41.18,41.21,30400.0,31.677,31.7539,31.6386,31.6617,30400.0
2006-11-08 09:30:00,41.15,41.15,40.82,41.05,20800.0,31.6156,31.6156,31.362,31.5387,20800.0
2006-11-08 10:00:00,41.01,41.18,40.98,41.12,12200.0,31.508,31.6386,31.485,31.5925,12200.0
2006-11-08 10:30:00,41.09,41.35,41.08,41.25,14800.0,31.5695,31.7692,31.5618,31.6924,14800.0
2006-11-08 11:00:00,41.27,41.27,41.05,41.08,40400.0,31.7078,31.7078,31.5387,31.5618,40400.0
2006-11-08 11:30:00,41.08,41.08,40.99,40.99,11800.0,31.5618,31.5618,31.4926,31.4926,11800.0
2006-11-08 12:00:00,41.02,41.06,40.91,40.91,8800.0,31.5157,31.5464,31.4312,31.4312,8800.0
2006-11-08 12:30:00,40.9,41.08,40.88,41.04,13000.0,31.4235,31.5618,31.4081,31.5311,13000.0
2006-11-08 13:00:00,41.01,41.01,40.86,40.94,13800.0,31.508,31.508,31.3928,31.4542,13800.0
2006-11-08 13:30:00,40.93,40.99,40.87,40.98,19000.0,31.4465,31.4926,31.4004,31.485,19000.0
2006-11-08 14:00:00,40.96,41.08,40.83,40.98,90200.0,31.4696,31.5618,31.3697,31.485,90200.0
2006-11-08 14:30:00,40.95,40.97,40.86,40.86,37800.0,31.4619,31.4773,31.3928,31.3928,37800.0
2006-11-08 15:00:00,40.86,40.96,40.82,40.88,40200.0,31.3928,31.4696,31.362,31.4081,40200.0
2006-11-08 15:30:00,40.88,40.96,40.8,40.9,77200.0,31.4081,31.4696,31.3467,31.4235,77200.0
2006-11-09 09:30:00,40.9,40.99,40.8,40.98,11800.0,31.4235,31.4926,31.3467,31.485,11800.0
2006-11-09 10:00:00,40.95,40.99,40.79,40.82,5800.0,31.4619,31.4926,31.339,31.362,5800.0
2006-11-09 10:30:00,40.96,40.99,40.88,40.88,11400.0,31.4696,31.4926,31.4081,31.4081,11400.0
2006-11-09 11:00:00,40.85,40.93,40.81,40.81,6200.0,31.3851,31.4465,31.3543,31.3543,6200.0
2006-11-09 11:30:00,40.87,40.87,40.82,40.82,8400.0,31.4004,31.4004,31.362,31.362,8400.0
2006-11-09 12:00:00,40.81,40.84,40.79,40.81,12000.0,31.3543,31.3774,31.339,31.3543,12000.0
2006-11-09 12:30:00,40.82,40.88,40.79,40.82,13000.0,31.362,31.4081,31.339,31.362,13000.0
2006-11-09 13:00:00,40.81,40.82,40.71,40.71,6200.0,31.3543,31.362,31.2775,31.2775,6200.0
2006-11-09 13:30:00,40.71,40.84,40.7,40.71,11800.0,31.2775,31.3774,31.2698,31.2775,11800.0
2006-11-09 14:00:00,40.71,40.78,40.71,40.74,6000.0,31.2775,31.3313,31.2775,31.3006,6000.0
2006-11-09 14:30:00,40.74,40.74,40.64,40.7,6600.0,31.3006,31.3006,31.2237,31.2698,6600.0
2006-11-09 15:00:00,40.68,40.68,40.5,40.57,23200.0,31.2545,31.2545,31.1162,31.17,23200.0
2006-11-09 15:30:00,40.57,40.58,40.52,40.54,22800.0,31.17,31.1776,31.1315,31.1469,22800.0
2006-11-10 09:30:00,40.63,40.78,40.47,40.55,11400.0,31.2161,31.3313,31.0931,31.1546,11400.0
2006-11-10 10:00:00,40.55,40.62,40.49,40.49,8400.0,31.1546,31.2084,31.1085,31.1085,8400.0
2006-11-10 10:30:00,40.49,40.66,40.49,40.65,9800.0,31.1085,31.2391,31.1085,31.2314,9800.0
2006-11-10 11:00:00,40.65,40.65,40.44,40.45,7600.0,31.2314,31.2314,31.0701,31.0778,7600.0
2006-11-10 11:30:00,40.47,40.54,40.43,40.49,3800.0,31.0931,31.1469,31.0624,31.1085,3800.0
2006-11-10 12:00:00,40.47,40.52,40.45,40.51,11600.0,31.0931,31.1315,31.0778,31.1239,11600.0
2006-11-10 12:30:00,40.49,40.55,40.49,40.52,13000.0,31.1085,31.1546,31.1085,31.1315,13000.0
2006-11-10 13:00:00,40.52,40.61,40.4,40.45,53000.0,31.1315,31.2007,31.0393,31.0778,53000.0
2006-11-10 13:30:00,40.44,40.54,40.38,40.44,11600.0,31.0701,31.1469,31.024,31.0701,11600.0
2006-11-10 14:00:00,40.43,40.51,40.38,40.47,71400.0,31.0624,31.1239,31.024,31.0931,71400.0
2006-11-10 14:30:00,40.48,40.51,40.41,40.47,42200.0,31.1008,31.1239,31.047,31.0931,42200.0
2006-11-10 15:00:00,40.45,40.49,40.4,40.41,27200.0,31.0778,31.1085,31.0393,31.047,27200.0
2006-11-10 15:30:00,40.42,40.51,40.41,40.45,27000.0,31.0547,31.1239,31.047,31.0778,27000.0
2006-11-13 09:30:00,40.5,40.63,40.43,40.56,20800.0,31.1162,31.2161,31.0624,31.1623,20800.0
2006-11-13 10:00:00,40.6,40.73,40.44,40.69,35000.0,31.193,31.2929,31.0701,31.2622,35000.0
2006-11-13 10:30:00,40.68,40.69,40.44,40.48,34000.0,31.2545,31.2622,31.0701,31.1008,34000.0
2006-11-13 11:00:00,40.5,40.52,40.41,40.47,28400.0,31.1162,31.1315,31.047,31.0931,28400.0
2006-11-13 11:30:00,40.45,40.55,40.44,40.52,36000.0,31.0778,31.1546,31.0701,31.1315,36000.0
2006-11-13 12:00:00,40.52,40.56,40.48,40.5,21600.0,31.1315,31.1623,31.1008,31.1162,21600.0
2006-11-13 12:30:00,40.52,40.52,40.34,40.35,16800.0,31.1315,31.1315,30.9932,31.0009,16800.0
2006-11-13 13:00:00,40.35,40.39,40.34,40.34,13600.0,31.0009,31.0317,30.9932,30.9932,13600.0
2006-11-13 13:30:00,40.33,40.5,40.33,40.46,17800.0,30.9856,31.1162,30.9856,31.0854,17800.0
2006-11-13 14:00:00,40.45,40.52,40.34,40.52,18800.0,31.0778,31.1315,30.9932,31.1315,18800.0
2006-11-13 14:30:00,40.52,40.56,40.35,40.43,24800.0,31.1315,31.1623,31.0009,31.0624,24800.0
2006-11-13 15:00:00,40.43,40.48,40.35,40.44,29800.0,31.0624,31.1008,31.0009,31.0701,29800.0
2006-11-13 15:30:00,40.41,40.5,40.35,40.45,30400.0,31.047,31.1162,31.0009,31.0778,30400.0
2006-11-14 09:30:00,40.48,40.63,40.48,40.54,15000.0,31.1008,31.2161,31.1008,31.1469,15000.0
2006-11-14 10:00:00,40.55,40.67,40.55,40.56,13600.0,31.1546,31.2468,31.1546,31.1623,13600.0
2006-11-14 10:30:00,40.59,40.66,40.5,40.6,17200.0,31.1853,31.2391,31.1162,31.193,17200.0
2006-11-14 11:00:00,40.58,40.59,40.51,40.57,18200.0,31.1776,31.1853,31.1239,31.17,18200.0
2006-11-14 11:30:00,40.57,40.6,40.52,40.55,24600.0,31.17,31.193,31.1315,31.1546,24600.0
2006-11-14 12:00:00,40.55,40.74,40.55,40.74,24600.0,31.1546,31.3006,31.1546,31.3006,24600.0
2006-11-14 12:30:00,40.7,40.79,40.7,40.76,12200.0,31.2698,31.339,31.2698,31.3159,12200.0
2006-11-14 13:00:00,40.76,40.8,40.74,40.79,8400.0,31.3159,31.3467,31.3006,31.339,8400.0
2006-11-14 13:30:00,40.81,40.87,40.81,40.82,9000.0,31.3543,31.4004,31.3543,31.362,9000.0
2006-11-14 14:00:00,40.83,40.85,40.79,40.83,10000.0,31.3697,31.3851,31.339,31.3697,10000.0
2006-11-14 14:30:00,40.85,41.05,40.79,41.02,17800.0,31.3851,31.5387,31.339,31.5157,17800.0
2006-11-14 15:00:00,41.02,41.09,40.91,40.99,18000.0,31.5157,31.5695,31.4312,31.4926,18000.0
2006-11-14 15:30:00,40.96,41.07,40.93,41.07,32800.0,31.4696,31.5541,31.4465,31.5541,32800.0
2006-11-15 09:30:00,41.01,41.17,41.0,41.17,18400.0,31.6111,31.7345,31.6034,31.7345,18400.0
2006-11-15 10:00:00,41.16,41.17,40.95,41.16,53200.0,31.7268,31.7345,31.5649,31.7268,53200.0
2006-11-15 10:30:00,41.16,41.25,41.16,41.25,17600.0,31.7268,31.7961,31.7268,31.7961,17600.0
2006-11-15 11:00:00,41.25,41.25,41.16,41.18,11200.0,31.7961,31.7961,31.7268,31.7422,11200.0
2006-11-15 11:30:00,41.17,41.18,41.06,41.16,19400.0,31.7345,31.7422,31.6497,31.7268,19400.0
2006-11-15 12:00:00,41.15,41.2,41.13,41.18,12200.0,31.7191,31.7576,31.7036,31.7422,12200.0
2006-11-15 12:30:00,41.18,41.23,41.17,41.21,6800.0,31.7422,31.7807,31.7345,31.7653,6800.0
2006-11-15 13:00:00,41.21,41.21,41.17,41.21,11200.0,31.7653,31.7653,31.7345,31.7653,11200.0
2006-11-15 13:30:00,41.21,41.24,41.18,41.24,9800.0,31.7653,31.7884,31.7422,31.7884,9800.0
2006-11-15 14:00:00,41.22,41.28,41.13,41.16,20000.0,31.773,31.8193,31.7036,31.7268,20000.0
2006-11-15 14:30:00,41.15,41.16,41.04,41.07,14000.0,31.7191,31.7268,31.6343,31.6574,14000.0
2006-11-15 15:00:00,41.07,41.29,41.03,41.24,47800.0,31.6574,31.827,31.6266,31.7884,47800.0
2006-11-15 15:30:00,41.24,41.25,41.12,41.22,33600.0,31.7884,31.7961,31.6959,31.773,33600.0
2006-11-16 09:30:00,41.3,41.33,41.17,41.23,21000.0,31.8347,31.8578,31.7345,31.7807,21000.0
2006-11-16 10:00:00,41.22,41.27,41.05,41.14,12000.0,31.773,31.8115,31.642,31.7113,12000.0
2006-11-16 10:30:00,41.15,41.22,41.09,41.12,11600.0,31.7191,31.773,31.6728,31.6959,11600.0
2006-11-16 11:00:00,41.12,41.12,41.04,41.06,8200.0,31.6959,31.6959,31.6343,31.6497,8200.0
2006-11-16 11:30:00,41.06,41.13,41.04,41.1,8800.0,31.6497,31.7036,31.6343,31.6805,8800.0
2006-11-16 12:00:00,41.05,41.1,41.05,41.07,5600.0,31.642,31.6805,31.642,31.6574,5600.0
2006-11-16 12:30:00,41.08,41.08,41.04,41.06,6800.0,31.6651,31.6651,31.6343,31.6497,6800.0
2006-11-16 13:00:00,41.04,41.09,41.03,41.08,7000.0,31.6343,31.6728,31.6266,31.6651,7000.0
2006-11-16 13:30:00,41.07,41.19,41.07,41.1,12000.0,31.6574,31.7499,31.6574,31.6805,12000.0
2006-11-16 14:00:00,41.04,41.09,40.99,41.01,9000.0,31.6343,31.6728,31.5957,31.6111,9000.0
2006-11-16 14:30:00,41.0,41.04,40.95,40.97,6200.0,31.6034,31.6343,31.5649,31.5803,6200.0
2006-11-16 15:00:00,40.96,41.06,40.96,40.97,14000.0,31.5726,31.6497,31.5726,31.5803,14000.0
2006-11-16 15:30:00,40.97,41.0,40.9,40.94,34000.0,31.5803,31.6034,31.5263,31.5572,34000.0
2006-11-17 09:30:00,41.0,41.0,40.57,40.7,18400.0,31.6034,31.6034,31.272,31.3722,18400.0
2006-11-17 10:00:00,40.7,40.75,40.62,40.67,11600.0,31.3722,31.4107,31.3105,31.3491,11600.0
2006-11-17 10:30:00,40.67,40.8,40.67,40.79,19200.0,31.3491,31.4493,31.3491,31.4416,19200.0
2006-11-17 11:00:00,40.77,40.78,40.7,40.75,16800.0,31.4261,31.4338,31.3722,31.4107,16800.0
2006-11-17 11:30:00,40.74,40.76,40.69,40.73,7400.0,31.403,31.4184,31.3645,31.3953,7400.0
2006-11-17 12:00:00,40.73,40.83,40.73,40.83,12800.0,31.3953,31.4724,31.3953,31.4724,12800.0
2006-11-17 12:30:00,40.82,40.83,40.8,40.8,21600.0,31.4647,31.4724,31.4493,31.4493,21600.0
2006-11-17 13:00:00,40.8,40.83,40.76,40.76,12200.0,31.4493,31.4724,31.4184,31.4184,12200.0
2006-11-17 13:30:00,40.71,40.77,40.71,40.71,31000.0,31.3799,31.4261,31.3799,31.3799,31000.0
2006-11-17 14:00:00,40.7,40.73,40.68,40.72,9400.0,31.3722,31.3953,31.3568,31.3876,9400.0
2006-11-17 14:30:00,40.76,40.83,40.76,40.82,10000.0,31.4184,31.4724,31.4184,31.4647,10000.0
2006-11-17 15:00:00,40.81,40.85,40.75,40.81,23600.0,31.457,31.4878,31.4107,31.457,23600.0
2006-11-17 15:30:00,40.81,40.88,40.81,40.85,39000.0,31.457,31.5109,31.457,31.4878,39000.0
2006-11-20 09:30:00,40.93,40.99,40.77,40.77,4200.0,31.5495,31.5957,31.4261,31.4261,4200.0
2006-11-20 10:00:00,40.85,40.93,40.82,40.9,3000.0,31.4878,31.5495,31.4647,31.5263,3000.0
2006-11-20 10:30:00,40.93,41.13,40.93,41.06,23600.0,31.5495,31.7036,31.5495,31.6497,23600.0
2006-11-20 11:00:00,41.06,41.06,40.88,40.88,6200.0,31.6497,31.6497,31.5109,31.5109,6200.0
2006-11-20 11:30:00,40.91,40.97,40.87,40.88,9200.0,31.5341,31.5803,31.5032,31.5109,9200.0
2006-11-20 12:00:00,40.88,40.92,40.85,40.9,15800.0,31.5109,31.5418,31.4878,31.5263,15800.0
2006-11-20 12:30:00,40.9,40.93,40.83,40.9,8200.0,31.5263,31.5495,31.4724,31.5263,8200.0
2006-11-20 13:00:00,40.88,40.91,40.87,40.87,7200.0,31.5109,31.5341,31.5032,31.5032,7200.0
2006-11-20 13:30:00,40.91,40.91,40.83,40.83,11800.0,31.5341,31.5341,31.4724,31.4724,11800.0
2006-11-20 14:00:00,40.84,40.87,40.57,40.58,20000.0,31.4801,31.5032,31.272,31.2797,20000.0
2006-11-20 14:30:00,40.61,40.7,40.58,40.7,28600.0,31.3028,31.3722,31.2797,31.3722,28600.0
2006-11-20 15:00:00,40.71,40.71,40.59,40.6,19400.0,31.3799,31.3799,31.2874,31.2951,19400.0
2006-11-20 15:30:00,40.59,40.76,40.52,40.76,61600.0,31.2874,31.4184,31.2334,31.4184,61600.0
2006-11-21 09:30:00,40.69,40.69,40.59,40.63,7800.0,31.3645,31.3645,31.2874,31.3182,7800.0
2006-11-21 10:00:00,40.57,40.7,40.55,40.64,8600.0,31.272,31.3722,31.2566,31.3259,8600.0
2006-11-21 10:30:00,40.6,40.67,40.59,40.62,6600.0,31.2951,31.3491,31.2874,31.3105,6600.0
2006-11-21 11:00:00,40.63,40.63,40.59,40.63,14200.0,31.3182,31.3182,31.2874,31.3182,14200.0
2006-11-21 11:30:00,40.64,40.68,40.59,40.67,15000.0,31.3259,31.3568,31.2874,31.3491,15000.0
2006-11-21 12:00:00,40.63,40.69,40.59,40.68,17600.0,31.3182,31.3645,31.2874,31.3568,17600.0
2006-11-21 12:30:00,40.67,40.75,40.66,40.66,13600.0,31.3491,31.4107,31.3414,31.3414,13600.0
2006-11-21 13:00:00,40.7,40.73,40.66,40.69,6600.0,31.3722,31.3953,31.3414,31.3645,6600.0
2006-11-21 13:30:00,40.68,40.71,40.68,40.69,10800.0,31.3568,31.3799,31.3568,31.3645,10800.0
2006-11-21 14:00:00,40.7,40.7,40.65,40.68,25600.0,31.3722,31.3722,31.3336,31.3568,25600.0
2006-11-21 14:30:00,40.68,40.75,40.68,40.74,15800.0,31.3568,31.4107,31.3568,31.403,15800.0
2006-11-21 15:00:00,40.74,40.74,40.68,40.73,14400.0,31.403,31.403,31.3568,31.3953,14400.0
2006-11-21 15:30:00,40.72,40.78,40.7,40.75,19600.0,31.3876,31.4338,31.3722,31.4107,19600.0
2006-11-22 09:30:00,40.68,40.69,40.55,40.61,11800.0,31.3568,31.3645,31.2566,31.3028,11800.0
2006-11-22 10:00:00,40.6,40.6,40.37,40.43,12400.0,31.2951,31.2951,31.1178,31.1641,12400.0
2006-11-22 10:30:00,40.43,40.59,40.41,40.5,24600.0,31.1641,31.2874,31.1486,31.218,24600.0
2006-11-22 11:00:00,40.52,40.55,40.51,40.52,6600.0,31.2334,31.2566,31.2257,31.2334,6600.0
2006-11-22 11:30:00,40.52,40.54,40.51,40.54,7000.0,31.2334,31.2489,31.2257,31.2489,7000.0
2006-11-22 12:00:00,40.53,40.61,40.5,40.57,15200.0,31.2411,31.3028,31.218,31.272,15200.0
2006-11-22 12:30:00,40.58,40.58,40.54,40.56,3000.0,31.2797,31.2797,31.2489,31.2643,3000.0
2006-11-22 13:00:00,40.56,40.59,40.52,40.59,8800.0,31.2643,31.2874,31.2334,31.2874,8800.0
2006-11-22 13:30:00,40.57,40.61,40.57,40.6,4400.0,31.272,31.3028,31.272,31.2951,4400.0
2006-11-22 14:00:00,40.57,40.58,40.48,40.52,8600.0,31.272,31.2797,31.2026,31.2334,8600.0
2006-11-22 14:30:00,40.51,40.58,40.51,40.58,7400.0,31.2257,31.2797,31.2257,31.2797,7400.0
2006-11-22 15:00:00,40.58,40.65,40.58,40.63,19000.0,31.2797,31.3336,31.2797,31.3182,19000.0
2006-11-22 15:30:00,40.63,40.82,40.6,40.8,68000.0,31.3182,31.4647,31.2951,31.4493,68000.0
2006-11-24 09:30:00,40.63,40.66,40.54,40.63,14600.0,31.3182,31.3414,31.2489,31.3182,14600.0
2006-11-24 10:00:00,40.65,40.75,40.65,40.75,2400.0,31.3336,31.4107,31.3336,31.4107,2400.0
2006-11-24 10:30:00,40.75,40.76,40.73,40.76,2800.0,31.4107,31.4184,31.3953,31.4184,2800.0
2006-11-24 11:00:00,40.76,40.77,40.73,40.75,7400.0,31.4184,31.4261,31.3953,31.4107,7400.0
2006-11-24 11:30:00,40.75,40.75,40.63,40.63,2000.0,31.4107,31.4107,31.3182,31.3182,2000.0
2006-11-24 12:00:00,40.65,40.77,40.65,40.75,19400.0,31.3336,31.4261,31.3336,31.4107,19400.0
2006-11-24 12:30:00,40.74,40.79,40.73,40.78,19200.0,31.403,31.4416,31.3953,31.4338,19200.0
2006-11-24 13:00:00,40.79,40.83,40.79,40.83,2200.0,31.4416,31.4724,31.4416,31.4724,2200.0
2006-11-24 13:30:00,40.83,40.83,40.83,40.83,0.0,31.4724,31.4724,31.4724,31.4724,0.0
2006-11-24 14:00:00,40.83,40.83,40.83,40.83,0.0,31.4724,31.4724,31.4724,31.4724,0.0
2006-11-24 14:30:00,40.83,40.83,40.83,40.83,0.0,31.4724,31.4724,31.4724,31.4724,0.0
2006-11-24 15:00:00,40.83,40.83,40.83,40.83,0.0,31.4724,31.4724,31.4724,31.4724,0.0
2006-11-24 15:30:00,40.83,40.83,40.83,40.83,0.0,31.4724,31.4724,31.4724,31.4724,0.0
2006-11-27 09:30:00,40.58,40.75,40.25,40.33,49200.0,31.2797,31.4107,31.0253,31.087,49200.0
2006-11-27 10:00:00,40.33,40.43,40.31,40.43,50600.0,31.087,31.1641,31.0716,31.1641,50600.0
2006-11-27 10:30:00,40.41,40.41,40.24,40.27,17800.0,31.1486,31.1486,31.0176,31.0407,17800.0
2006-11-27 11:00:00,40.27,40.29,40.17,40.17,20800.0,31.0407,31.0561,30.9637,30.9637,20800.0
2006-11-27 11:30:00,40.17,40.33,40.17,40.21,22000.0,30.9637,31.087,30.9637,30.9945,22000.0
2006-11-27 12:00:00,40.21,40.34,40.2,40.32,20200.0,30.9945,31.0947,30.9868,31.0793,20200.0
2006-11-27 12:30:00,40.32,40.32,40.13,40.13,15000.0,31.0793,31.0793,30.9328,30.9328,15000.0
2006-11-27 13:00:00,40.13,40.29,40.13,40.29,30400.0,30.9328,31.0561,30.9328,31.0561,30400.0
2006-11-27 13:30:00,40.27,40.28,40.17,40.24,9000.0,31.0407,31.0484,30.9637,31.0176,9000.0
2006-11-27 14:00:00,40.24,40.24,40.14,40.17,21000.0,31.0176,31.0176,30.9405,30.9637,21000.0
2006-11-27 14:30:00,40.16,40.26,40.13,40.13,25400.0,30.9559,31.033,30.9328,30.9328,25400.0
2006-11-27 15:00:00,40.13,40.22,40.08,40.22,40400.0,30.9328,31.0022,30.8943,31.0022,40400.0
2006-11-27 15:30:00,40.22,40.23,40.12,40.12,42000.0,31.0022,31.0099,30.9251,30.9251,42000.0
2006-11-28 09:30:00,40.24,40.24,39.97,40.06,33200.0,31.0176,31.0176,30.8095,30.8789,33200.0
2006-11-28 10:00:00,40.0,40.11,40.0,40.09,13600.0,30.8326,30.9174,30.8326,30.902,13600.0
2006-11-28 10:30:00,40.07,40.1,40.03,40.04,16400.0,30.8866,30.9097,30.8557,30.8634,16400.0
2006-11-28 11:00:00,40.05,40.05,39.88,39.88,18800.0,30.8712,30.8712,30.7401,30.7401,18800.0
2006-11-28 11:30:00,39.88,39.94,39.86,39.86,24200.0,30.7401,30.7864,30.7247,30.7247,24200.0
2006-11-28 12:00:00,39.86,39.93,39.83,39.89,32200.0,30.7247,30.7787,30.7016,30.7478,32200.0
2006-11-28 12:30:00,39.92,39.92,39.79,39.82,28600.0,30.7709,30.7709,30.6707,30.6939,28600.0
2006-11-28 13:00:00,39.82,39.96,39.77,39.77,23200.0,30.6939,30.8018,30.6553,30.6553,23200.0
2006-11-28 13:30:00,39.77,39.83,39.72,39.72,14600.0,30.6553,30.7016,30.6168,30.6168,14600.0
2006-11-28 14:00:00,39.73,39.75,39.69,39.73,12800.0,30.6245,30.6399,30.5937,30.6245,12800.0
2006-11-28 14:30:00,39.71,39.72,39.6,39.69,25800.0,30.6091,30.6168,30.5243,30.5937,25800.0
2006-11-28 15:00:00,39.69,39.77,39.63,39.74,28400.0,30.5937,30.6553,30.5474,30.6322,28400.0
2006-11-28 15:30:00,39.74,39.77,39.64,39.71,46000.0,30.6322,30.6553,30.5551,30.6091,46000.0
2006-11-29 09:30:00,39.75,40.01,39.75,39.99,14200.0,30.6399,30.8403,30.6399,30.8249,14200.0
2006-11-29 10:00:00,39.96,40.13,39.92,40.08,17800.0,30.8018,30.9328,30.7709,30.8943,17800.0
2006-11-29 10:30:00,40.06,40.07,40.02,40.03,9000.0,30.8789,30.8866,30.848,30.8557,9000.0
2006-11-29 11:00:00,40.03,40.23,40.03,40.15,28400.0,30.8557,31.0099,30.8557,30.9482,28400.0
2006-11-29 11:30:00,40.13,40.22,40.12,40.12,35400.0,30.9328,31.0022,30.9251,30.9251,35400.0
2006-11-29 12:00:00,40.12,40.12,40.05,40.09,12400.0,30.9251,30.9251,30.8712,30.902,12400.0
2006-11-29 12:30:00,40.07,40.16,40.07,40.16,25800.0,30.8866,30.9559,30.8866,30.9559,25800.0
2006-11-29 13:00:00,40.16,40.26,40.13,40.19,81000.0,30.9559,31.033,30.9328,30.9791,81000.0
2006-11-29 13:30:00,40.16,40.26,40.13,40.23,22400.0,30.9559,31.033,30.9328,31.0099,22400.0
2006-11-29 14:00:00,40.23,40.27,40.19,40.19,12600.0,31.0099,31.0407,30.9791,30.9791,12600.0
2006-11-29 14:30:00,40.19,40.35,40.19,40.33,31000.0,30.9791,31.1024,30.9791,31.087,31000.0
2006-11-29 15:00:00,40.34,40.5,40.33,40.49,19400.0,31.0947,31.218,31.087,31.2103,19400.0
2006-11-29 15:30:00,40.49,40.63,40.49,40.63,55200.0,31.2103,31.3182,31.2103,31.3182,55200.0
2006-11-30 09:30:00,40.93,40.96,40.8,40.82,39400.0,31.5495,31.5726,31.4493,31.4647,39400.0
2006-11-30 10:00:00,40.81,40.87,40.7,40.77,74400.0,31.457,31.5032,31.3722,31.4261,74400.0
2006-11-30 10:30:00,40.75,40.76,40.67,40.74,17400.0,31.4107,31.4184,31.3491,31.403,17400.0
2006-11-30 11:00:00,40.73,40.73,40.68,40.7,10800.0,31.3953,31.3953,31.3568,31.3722,10800.0
2006-11-30 11:30:00,40.68,40.73,40.68,40.7,29000.0,31.3568,31.3953,31.3568,31.3722,29000.0
2006-11-30 12:00:00,40.72,40.75,40.7,40.7,9400.0,31.3876,31.4107,31.3722,31.3722,9400.0
2006-11-30 12:30:00,40.72,40.81,40.69,40.74,13200.0,31.3876,31.457,31.3645,31.403,13200.0
2006-11-30 13:00:00,40.75,40.79,40.73,40.77,20800.0,31.4107,31.4416,31.3953,31.4261,20800.0
2006-11-30 13:30:00,40.8,40.8,40.74,40.79,11000.0,31.4493,31.4493,31.403,31.4416,11000.0
2006-11-30 14:00:00,40.75,40.77,40.71,40.77,22600.0,31.4107,31.4261,31.3799,31.4261,22600.0
2006-11-30 14:30:00,40.77,40.84,40.77,40.84,4200.0,31.4261,31.4801,31.4261,31.4801,4200.0
2006-11-30 15:00:00,40.8,40.92,40.79,40.92,26000.0,31.4493,31.5418,31.4416,31.5418,26000.0
2006-11-30 15:30:00,40.92,40.96,40.87,40.91,60400.0,31.5418,31.5726,31.5032,31.5341,60400.0
2006-12-01 09:30:00,40.95,41.0,40.83,40.98,9200.0,31.5649,31.6034,31.4724,31.588,9200.0
2006-12-01 10:00:00,40.93,40.93,40.75,40.75,32800.0,31.5495,31.5495,31.4107,31.4107,32800.0
2006-12-01 10:30:00,40.75,40.77,40.7,40.73,21200.0,31.4107,31.4261,31.3722,31.3953,21200.0
2006-12-01 11:00:00,40.73,40.76,40.66,40.71,35800.0,31.3953,31.4184,31.3414,31.3799,35800.0
2006-12-01 11:30:00,40.7,40.82,40.7,40.82,14800.0,31.3722,31.4647,31.3722,31.4647,14800.0
2006-12-01 12:00:00,40.8,40.84,40.68,40.71,17400.0,31.4493,31.4801,31.3568,31.3799,17400.0
2006-12-01 12:30:00,40.71,40.72,40.59,40.59,8800.0,31.3799,31.3876,31.2874,31.2874,8800.0
2006-12-01 13:00:00,40.62,40.62,40.36,40.4,13800.0,31.3105,31.3105,31.1101,31.1409,13800.0
2006-12-01 13:30:00,40.38,40.38,40.24,40.32,11600.0,31.1255,31.1255,31.0176,31.0793,11600.0
2006-12-01 14:00:00,40.34,40.34,40.18,40.21,9000.0,31.0947,31.0947,30.9714,30.9945,9000.0
2006-12-01 14:30:00,40.19,40.22,40.06,40.11,17200.0,30.9791,31.0022,30.8789,30.9174,17200.0
2006-12-01 15:00:00,40.11,40.26,40.1,40.26,20000.0,30.9174,31.033,30.9097,31.033,20000.0
2006-12-01 15:30:00,40.26,40.59,40.26,40.5,28200.0,31.033,31.2874,31.033,31.218,28200.0
2006-12-04 09:30:00,40.5,41.87,40.44,40.63,28200.0,31.218,32.274,31.1718,31.3182,28200.0
2006-12-04 10:00:00,40.59,40.72,40.51,40.56,20000.0,31.2874,31.3876,31.2257,31.2643,20000.0
2006-12-04 10:30:00,40.51,40.58,40.31,40.34,26000.0,31.2257,31.2797,31.0716,31.0947,26000.0
2006-12-04 11:00:00,40.32,40.63,40.31,40.63,32400.0,31.0793,31.3182,31.0716,31.3182,32400.0
2006-12-04 11:30:00,40.6,40.63,40.57,40.62,6800.0,31.2951,31.3182,31.272,31.3105,6800.0
2006-12-04 12:00:00,40.62,40.69,40.6,40.69,9600.0,31.3105,31.3645,31.2951,31.3645,9600.0
2006-12-04 12:30:00,40.65,40.72,40.65,40.7,8600.0,31.3336,31.3876,31.3336,31.3722,8600.0
2006-12-04 13:00:00,40.68,40.72,40.66,40.71,4800.0,31.3568,31.3876,31.3414,31.3799,4800.0
2006-12-04 13:30:00,40.68,40.74,40.68,40.72,8400.0,31.3568,31.403,31.3568,31.3876,8400.0
2006-12-04 14:00:00,40.71,40.72,40.63,40.63,10000.0,31.3799,31.3876,31.3182,31.3182,10000.0
2006-12-04 14:30:00,40.62,40.69,40.58,40.63,16200.0,31.3105,31.3645,31.2797,31.3182,16200.0
2006-12-04 15:00:00,40.64,40.67,40.54,40.55,21400.0,31.3259,31.3491,31.2489,31.2566,21400.0
2006-12-04 15:30:00,40.55,40.59,40.5,40.58,33000.0,31.2566,31.2874,31.218,31.2797,33000.0
2006-12-05 09:30:00,40.6,40.63,40.57,40.58,9800.0,31.2951,31.3182,31.272,31.2797,9800.0
2006-12-05 10:00:00,40.59,40.73,40.59,40.7,10600.0,31.2874,31.3953,31.2874,31.3722,10600.0
2006-12-05 10:30:00,40.68,40.68,40.65,40.68,6800.0,31.3568,31.3568,31.3336,31.3568,6800.0
2006-12-05 11:00:00,40.68,40.74,40.62,40.74,22400.0,31.3568,31.403,31.3105,31.403,22400.0
2006-12-05 11:30:00,40.73,40.73,40.67,40.67,8000.0,31.3953,31.3953,31.3491,31.3491,8000.0
2006-12-05 12:00:00,40.66,40.7,40.63,40.68,23600.0,31.3414,31.3722,31.3182,31.3568,23600.0
2006-12-05 12:30:00,40.68,40.75,40.68,40.71,8000.0,31.3568,31.4107,31.3568,31.3799,8000.0
2006-12-05 13:00:00,40.71,40.79,40.7,40.74,4200.0,31.3799,31.4416,31.3722,31.403,4200.0
2006-12-05 13:30:00,40.73,40.73,40.68,40.7,5400.0,31.3953,31.3953,31.3568,31.3722,5400.0
2006-12-05 14:00:00,40.72,40.72,40.63,40.63,9600.0,31.3876,31.3876,31.3182,31.3182,9600.0
2006-12-05 14:30:00,40.63,40.67,40.6,40.65,15200.0,31.3182,31.3491,31.2951,31.3336,15200.0
2006-12-05 15:00:00,40.65,40.67,40.6,40.64,13400.0,31.3336,31.3491,31.2951,31.3259,13400.0
2006-12-05 15:30:00,40.62,40.77,40.6,40.73,19800.0,31.3105,31.4261,31.2951,31.3953,19800.0
2006-12-06 09:30:00,40.63,40.63,40.5,40.52,8800.0,31.3182,31.3182,31.218,31.2334,8800.0
2006-12-06 10:00:00,40.52,40.55,40.51,40.55,6000.0,31.2334,31.2566,31.2257,31.2566,6000.0
2006-12-06 10:30:00,40.56,40.56,40.48,40.48,8600.0,31.2643,31.2643,31.2026,31.2026,8600.0
2006-12-06 11:00:00,40.48,40.48,40.34,40.34,8400.0,31.2026,31.2026,31.0947,31.0947,8400.0
2006-12-06 11:30:00,40.3,40.34,40.26,40.33,9000.0,31.0639,31.0947,31.033,31.087,9000.0
2006-12-06 12:00:00,40.34,40.35,40.32,40.32,4800.0,31.0947,31.1024,31.0793,31.0793,4800.0
2006-12-06 12:30:00,40.35,40.38,40.34,40.35,2200.0,31.1024,31.1255,31.0947,31.1024,2200.0
2006-12-06 13:00:00,40.37,40.38,40.3,40.35,4200.0,31.1178,31.1255,31.0639,31.1024,4200.0
2006-12-06 13:30:00,40.35,40.38,40.33,40.33,5400.0,31.1024,31.1255,31.087,31.087,5400.0
2006-12-06 14:00:00,40.34,40.4,40.34,40.37,9000.0,31.0947,31.1409,31.0947,31.1178,9000.0
2006-12-06 14:30:00,40.35,40.4,40.33,40.35,9600.0,31.1024,31.1409,31.087,31.1024,9600.0
2006-12-06 15:00:00,40.36,40.41,40.33,40.4,13800.0,31.1101,31.1486,31.087,31.1409,13800.0
2006-12-06 15:30:00,40.37,40.38,40.32,40.33,21600.0,31.1178,31.1255,31.0793,31.087,21600.0
2006-12-07 09:30:00,40.38,40.61,40.34,40.59,14200.0,31.1255,31.3028,31.0947,31.2874,14200.0
2006-12-07 10:00:00,40.59,40.59,40.46,40.49,10600.0,31.2874,31.2874,31.1872,31.2103,10600.0
2006-12-07 10:30:00,40.49,40.55,40.4,40.45,7600.0,31.2103,31.2566,31.1409,31.1795,7600.0
2006-12-07 11:00:00,40.47,40.5,40.43,40.45,11600.0,31.1949,31.218,31.1641,31.1795,11600.0
2006-12-07 11:30:00,40.46,40.56,40.44,40.51,15200.0,31.1872,31.2643,31.1718,31.2257,15200.0
2006-12-07 12:00:00,40.51,40.57,40.47,40.51,6200.0,31.2257,31.272,31.1949,31.2257,6200.0
2006-12-07 12:30:00,40.52,40.52,40.48,40.52,5000.0,31.2334,31.2334,31.2026,31.2334,5000.0
2006-12-07 13:00:00,40.52,40.53,40.49,40.52,9400.0,31.2334,31.2411,31.2103,31.2334,9400.0
2006-12-07 13:30:00,40.52,40.55,40.5,40.52,5200.0,31.2334,31.2566,31.218,31.2334,5200.0
2006-12-07 14:00:00,40.52,40.52,40.36,40.4,14000.0,31.2334,31.2334,31.1101,31.1409,14000.0
2006-12-07 14:30:00,40.39,40.44,40.34,40.44,10000.0,31.1332,31.1718,31.0947,31.1718,10000.0
2006-12-07 15:00:00,40.46,40.48,40.35,40.38,16200.0,31.1872,31.2026,31.1024,31.1255,16200.0
2006-12-07 15:30:00,40.41,40.44,40.36,40.37,19800.0,31.1486,31.1718,31.1101,31.1178,19800.0
2006-12-08 09:30:00,40.38,40.41,40.15,40.2,16000.0,31.1255,31.1486,30.9482,30.9868,16000.0
2006-12-08 10:00:00,40.17,40.21,40.08,40.19,22400.0,30.9637,30.9945,30.8943,30.9791,22400.0
2006-12-08 10:30:00,40.16,40.22,40.16,40.18,8000.0,30.9559,31.0022,30.9559,30.9714,8000.0
2006-12-08 11:00:00,40.16,40.18,40.13,40.18,23600.0,30.9559,30.9714,30.9328,30.9714,23600.0
2006-12-08 11:30:00,40.18,40.2,40.16,40.18,16800.0,30.9714,30.9868,30.9559,30.9714,16800.0
2006-12-08 12:00:00,40.17,40.2,40.15,40.15,6000.0,30.9637,30.9868,30.9482,30.9482,6000.0
2006-12-08 12:30:00,40.16,40.16,40.03,40.13,14000.0,30.9559,30.9559,30.8557,30.9328,14000.0
2006-12-08 13:00:00,40.13,40.13,40.02,40.1,13000.0,30.9328,30.9328,30.848,30.9097,13000.0
2006-12-08 13:30:00,40.09,40.12,40.02,40.12,13600.0,30.902,30.9251,30.848,30.9251,13600.0
2006-12-08 14:00:00,40.13,40.13,40.1,40.11,11600.0,30.9328,30.9328,30.9097,30.9174,11600.0
2006-12-08 14:30:00,40.13,40.13,40.1,40.12,6000.0,30.9328,30.9328,30.9097,30.9251,6000.0
2006-12-08 15:00:00,40.13,40.13,40.03,40.03,27800.0,30.9328,30.9328,30.8557,30.8557,27800.0
2006-12-08 15:30:00,40.03,40.06,39.99,40.02,33000.0,30.8557,30.8789,30.8249,30.848,33000.0
2006-12-11 09:30:00,40.05,40.13,39.9,39.98,20600.0,30.8712,30.9328,30.7555,30.8172,20600.0
2006-12-11 10:00:00,39.98,40.05,39.98,40.03,13000.0,30.8172,30.8712,30.8172,30.8557,13000.0
2006-12-11 10:30:00,40.0,40.0,39.93,39.93,8800.0,30.8326,30.8326,30.7787,30.7787,8800.0
2006-12-11 11:00:00,39.92,39.95,39.9,39.9,8000.0,30.7709,30.7941,30.7555,30.7555,8000.0
2006-12-11 11:30:00,39.88,39.88,39.76,39.85,16400.0,30.7401,30.7401,30.6476,30.717,16400.0
2006-12-11 12:00:00,39.85,39.85,39.77,39.83,7600.0,30.717,30.717,30.6553,30.7016,7600.0
2006-12-11 12:30:00,39.82,39.85,39.77,39.84,8800.0,30.6939,30.717,30.6553,30.7093,8800.0
2006-12-11 13:00:00,39.84,39.88,39.84,39.87,6600.0,30.7093,30.7401,30.7093,30.7324,6600.0
2006-12-11 13:30:00,39.87,39.94,39.84,39.9,27000.0,30.7324,30.7864,30.7093,30.7555,27000.0
2006-12-11 14:00:00,39.9,39.93,39.87,39.87,18400.0,30.7555,30.7787,30.7324,30.7324,18400.0
2006-12-11 14:30:00,39.87,39.94,39.84,39.9,50800.0,30.7324,30.7864,30.7093,30.7555,50800.0
2006-12-11 15:00:00,39.9,39.93,39.9,39.9,19400.0,30.7555,30.7787,30.7555,30.7555,19400.0
2006-12-11 15:30:00,39.9,39.95,39.87,39.95,67400.0,30.7555,30.7941,30.7324,30.7941,67400.0
2006-12-12 09:30:00,39.95,39.96,39.83,39.95,11400.0,30.7941,30.8018,30.7016,30.7941,11400.0
2006-12-12 10:00:00,40.02,40.02,39.93,39.93,16800.0,30.848,30.848,30.7787,30.7787,16800.0
2006-12-12 10:30:00,39.93,39.99,39.88,39.97,9400.0,30.7787,30.8249,30.7401,30.8095,9400.0
2006-12-12 11:00:00,39.95,40.01,39.93,40.01,36600.0,30.7941,30.8403,30.7787,30.8403,36600.0
2006-12-12 11:30:00,40.02,40.05,39.88,39.95,9000.0,30.848,30.8712,30.7401,30.7941,9000.0
2006-12-12 12:00:00,39.93,39.93,39.82,39.83,12200.0,30.7787,30.7787,30.6939,30.7016,12200.0
2006-12-12 12:30:00,39.85,39.94,39.83,39.87,12600.0,30.717,30.7864,30.7016,30.7324,12600.0
2006-12-12 13:00:00,39.86,39.88,39.83,39.87,9800.0,30.7247,30.7401,30.7016,30.7324,9800.0
2006-12-12 13:30:00,39.88,39.93,39.88,39.9,6200.0,30.7401,30.7787,30.7401,30.7555,6200.0
2006-12-12 14:00:00,39.9,40.05,39.85,40.0,15400.0,30.7555,30.8712,30.717,30.8326,15400.0
2006-12-12 14:30:00,40.01,40.01,39.88,39.95,13200.0,30.8403,30.8403,30.7401,30.7941,13200.0
2006-12-12 15:00:00,39.96,40.01,39.92,40.0,11000.0,30.8018,30.8403,30.7709,30.8326,11000.0
2006-12-12 15:30:00,40.02,40.04,39.98,40.03,23400.0,30.848,30.8634,30.8172,30.8557,23400.0
2006-12-13 09:30:00,40.13,40.18,39.97,40.02,12400.0,30.9328,30.9714,30.8095,30.848,12400.0
2006-12-13 10:00:00,40.02,40.04,39.92,40.0,8400.0,30.848,30.8634,30.7709,30.8326,8400.0
2006-12-13 10:30:00,40.0,40.02,39.95,40.02,13400.0,30.8326,30.848,30.7941,30.848,13400.0
2006-12-13 11:00:00,40.02,40.02,39.96,39.98,1400.0,30.848,30.848,30.8018,30.8172,1400.0
2006-12-13 11:30:00,39.98,39.99,39.98,39.99,13200.0,30.8172,30.8249,30.8172,30.8249,13200.0
2006-12-13 12:00:00,39.99,39.99,39.92,39.92,8400.0,30.8249,30.8249,30.7709,30.7709,8400.0
2006-12-13 12:30:00,39.94,39.97,39.9,39.92,9000.0,30.7864,30.8095,30.7555,30.7709,9000.0
2006-12-13 13:00:00,39.95,39.97,39.92,39.94,6400.0,30.7941,30.8095,30.7709,30.7864,6400.0
2006-12-13 13:30:00,39.92,39.92,39.8,39.88,9200.0,30.7709,30.7709,30.6784,30.7401,9200.0
2006-12-13 14:00:00,39.84,39.85,39.76,39.8,9600.0,30.7093,30.717,30.6476,30.6784,9600.0
2006-12-13 14:30:00,39.82,39.82,39.79,39.8,9000.0,30.6939,30.6939,30.6707,30.6784,9000.0
2006-12-13 15:00:00,39.8,39.81,39.75,39.77,22000.0,30.6784,30.6862,30.6399,30.6553,22000.0
2006-12-13 15:30:00,39.77,39.85,39.77,39.85,22800.0,30.6553,30.717,30.6553,30.717,22800.0
2006-12-14 09:30:00,39.88,39.99,39.7,39.93,20200.0,30.7401,30.8249,30.6014,30.7787,20200.0
2006-12-14 10:00:00,39.95,39.98,39.93,39.94,7000.0,30.7941,30.8172,30.7787,30.7864,7000.0
2006-12-14 10:30:00,39.99,40.0,39.95,39.96,4800.0,30.8249,30.8326,30.7941,30.8018,4800.0
2006-12-14 11:00:00,39.95,39.96,39.93,39.96,7000.0,30.7941,30.8018,30.7787,30.8018,7000.0
2006-12-14 11:30:00,39.96,39.99,39.94,39.98,1600.0,30.8018,30.8249,30.7864,30.8172,1600.0
2006-12-14 12:00:00,39.98,39.98,39.88,39.88,5600.0,30.8172,30.8172,30.7401,30.7401,5600.0
2006-12-14 12:30:00,39.88,39.95,39.88,39.9,10200.0,30.7401,30.7941,30.7401,30.7555,10200.0
2006-12-14 13:00:00,39.9,39.9,39.77,39.85,8600.0,30.7555,30.7555,30.6553,30.717,8600.0
2006-12-14 13:30:00,39.85,39.9,39.83,39.9,4600.0,30.717,30.7555,30.7016,30.7555,4600.0
2006-12-14 14:00:00,39.9,39.92,39.88,39.9,5800.0,30.7555,30.7709,30.7401,30.7555,5800.0
2006-12-14 14:30:00,39.9,39.95,39.89,39.92,8200.0,30.7555,30.7941,30.7478,30.7709,8200.0
2006-12-14 15:00:00,39.88,40.12,39.88,40.06,71800.0,30.7401,30.9251,30.7401,30.8789,71800.0
2006-12-14 15:30:00,40.06,40.06,40.0,40.02,27400.0,30.8789,30.8789,30.8326,30.848,27400.0
2006-12-15 09:30:00,40.02,40.09,39.91,40.08,47000.0,30.848,30.902,30.7632,30.8943,47000.0
2006-12-15 10:00:00,40.02,40.08,40.0,40.06,20800.0,30.848,30.8943,30.8326,30.8789,20800.0
2006-12-15 10:30:00,40.09,40.1,40.03,40.07,15200.0,30.902,30.9097,30.8557,30.8866,15200.0
2006-12-15 11:00:00,40.07,40.1,40.05,40.08,19200.0,30.8866,30.9097,30.8712,30.8943,19200.0
2006-12-15 11:30:00,40.09,40.13,40.05,40.13,18000.0,30.902,30.9328,30.8712,30.9328,18000.0
2006-12-15 12:00:00,40.1,40.12,40.06,40.09,12200.0,30.9097,30.9251,30.8789,30.902,12200.0
2006-12-15 12:30:00,40.1,40.1,40.06,40.1,6000.0,30.9097,30.9097,30.8789,30.9097,6000.0
2006-12-15 13:00:00,40.1,40.13,40.03,40.08,11600.0,30.9097,30.9328,30.8557,30.8943,11600.0
2006-12-15 13:30:00,40.08,40.1,40.01,40.05,6800.0,30.8943,30.9097,30.8403,30.8712,6800.0
2006-12-15 14:00:00,40.05,40.08,40.01,40.05,24800.0,30.8712,30.8943,30.8403,30.8712,24800.0
2006-12-15 14:30:00,40.05,40.05,40.01,40.01,18600.0,30.8712,30.8712,30.8403,30.8403,18600.0
2006-12-15 15:00:00,40.02,40.08,40.01,40.02,35800.0,30.848,30.8943,30.8403,30.848,35800.0
2006-12-15 15:30:00,40.01,40.09,40.01,40.08,72400.0,30.8403,30.902,30.8403,30.8943,72400.0
2006-12-18 09:30:00,40.14,40.15,40.06,40.09,6000.0,30.9405,30.9482,30.8789,30.902,6000.0
2006-12-18 10:00:00,40.11,40.22,40.1,40.21,11800.0,30.9174,31.0022,30.9097,30.9945,11800.0
2006-12-18 10:30:00,40.17,40.22,40.17,40.2,12400.0,30.9637,31.0022,30.9637,30.9868,12400.0
2006-12-18 11:00:00,40.18,40.41,40.18,40.41,13600.0,30.9714,31.1486,30.9714,31.1486,13600.0
2006-12-18 11:30:00,40.42,40.54,40.4,40.45,36000.0,31.1564,31.2489,31.1409,31.1795,36000.0
2006-12-18 12:00:00,40.43,40.47,40.4,40.44,20400.0,31.1641,31.1949,31.1409,31.1718,20400.0
2006-12-18 12:30:00,40.44,40.44,40.27,40.3,17600.0,31.1718,31.1718,31.0407,31.0639,17600.0
2006-12-18 13:00:00,40.28,40.32,40.25,40.26,9200.0,31.0484,31.0793,31.0253,31.033,9200.0
2006-12-18 13:30:00,40.22,40.32,40.2,40.31,12400.0,31.0022,31.0793,30.9868,31.0716,12400.0
2006-12-18 14:00:00,40.31,40.38,40.29,40.35,21400.0,31.0716,31.1255,31.0561,31.1024,21400.0
2006-12-18 14:30:00,40.35,40.36,40.26,40.3,14800.0,31.1024,31.1101,31.033,31.0639,14800.0
2006-12-18 15:00:00,40.3,40.37,40.13,40.13,58400.0,31.0639,31.1178,30.9328,30.9328,58400.0
2006-12-18 15:30:00,40.18,40.26,40.07,40.22,107200.0,30.9714,31.033,30.8866,31.0022,107200.0
2006-12-19 09:30:00,40.17,40.22,39.91,40.18,14800.0,30.9637,31.0022,30.7632,30.9714,14800.0
2006-12-19 10:00:00,40.2,40.25,40.15,40.2,6000.0,30.9868,31.0253,30.9482,30.9868,6000.0
2006-12-19 10:30:00,40.2,40.21,40.06,40.15,9400.0,30.9868,30.9945,30.8789,30.9482,9400.0
2006-12-19 11:00:00,40.17,40.25,40.03,40.06,9000.0,30.9637,31.0253,30.8557,30.8789,9000.0
2006-12-19 11:30:00,40.06,40.17,40.06,40.15,33600.0,30.8789,30.9637,30.8789,30.9482,33600.0
2006-12-19 12:00:00,40.17,40.17,40.12,40.14,13000.0,30.9637,30.9637,30.9251,30.9405,13000.0
2006-12-19 12:30:00,40.13,40.17,40.04,40.05,14800.0,30.9328,30.9637,30.8634,30.8712,14800.0
2006-12-19 13:00:00,40.05,40.13,39.97,39.97,45400.0,30.8712,30.9328,30.8095,30.8095,45400.0
2006-12-19 13:30:00,40.0,40.15,39.99,40.15,12200.0,30.8326,30.9482,30.8249,30.9482,12200.0
2006-12-19 14:00:00,40.13,40.24,40.13,40.18,12400.0,30.9328,31.0176,30.9328,30.9714,12400.0
2006-12-19 14:30:00,40.16,40.2,40.09,40.19,17200.0,30.9559,30.9868,30.902,30.9791,17200.0
2006-12-19 15:00:00,40.19,40.21,40.06,40.18,23600.0,30.9791,30.9945,30.8789,30.9714,23600.0
2006-12-19 15:30:00,40.15,40.18,40.12,40.18,37200.0,30.9482,30.9714,30.9251,30.9714,37200.0
2006-12-20 09:30:00,40.15,40.16,39.94,39.96,27400.0,30.9482,30.9559,30.7864,30.8018,27400.0
2006-12-20 10:00:00,39.98,40.09,39.98,40.09,12800.0,30.8172,30.902,30.8172,30.902,12800.0
2006-12-20 10:30:00,40.07,40.16,40.05,40.1,222600.0,30.8866,30.9559,30.8712,30.9097,222600.0
2006-12-20 11:00:00,40.1,40.12,40.05,40.12,17800.0,30.9097,30.9251,30.8712,30.9251,17800.0
2006-12-20 11:30:00,40.13,40.13,40.07,40.07,38200.0,30.9328,30.9328,30.8866,30.8866,38200.0
2006-12-20 12:00:00,40.08,40.09,40.07,40.09,51200.0,30.8943,30.902,30.8866,30.902,51200.0
2006-12-20 12:30:00,40.09,40.09,40.05,40.05,3000.0,30.902,30.902,30.8712,30.8712,3000.0
2006-12-20 13:00:00,40.06,40.08,40.01,40.01,4000.0,30.8789,30.8943,30.8403,30.8403,4000.0
2006-12-20 13:30:00,40.01,40.01,39.94,39.94,15000.0,30.8403,30.8403,30.7864,30.7864,15000.0
2006-12-20 14:00:00,39.97,40.02,39.94,40.0,11200.0,30.8095,30.848,30.7864,30.8326,11200.0
2006-12-20 14:30:00,39.99,39.99,39.93,39.95,9600.0,30.8249,30.8249,30.7787,30.7941,9600.0
2006-12-20 15:00:00,39.95,39.99,39.94,39.99,6400.0,30.7941,30.8249,30.7864,30.8249,6400.0
2006-12-20 15:30:00,39.99,40.02,39.95,39.95,23000.0,30.8249,30.848,30.7941,30.7941,23000.0
2006-12-21 09:30:00,39.95,40.02,39.91,39.96,6200.0,30.7941,30.848,30.7632,30.8018,6200.0
2006-12-21 10:00:00,39.93,40.03,39.91,39.94,9600.0,30.7787,30.8557,30.7632,30.7864,9600.0
2006-12-21 10:30:00,39.95,39.95,39.84,39.84,10200.0,30.7941,30.7941,30.7093,30.7093,10200.0
2006-12-21 11:00:00,39.84,39.88,39.79,39.84,12800.0,30.7093,30.7401,30.6707,30.7093,12800.0
2006-12-21 11:30:00,39.84,39.86,39.78,39.78,3800.0,30.7093,30.7247,30.663,30.663,3800.0
2006-12-21 12:00:00,39.77,39.8,39.76,39.77,8000.0,30.6553,30.6784,30.6476,30.6553,8000.0
2006-12-21 12:30:00,39.8,39.8,39.7,39.7,7000.0,30.6784,30.6784,30.6014,30.6014,7000.0
2006-12-21 13:00:00,39.63,39.63,39.5,39.51,8000.0,30.5474,30.5474,30.4472,30.4549,8000.0
2006-12-21 13:30:00,39.52,39.54,39.47,39.47,4800.0,30.4626,30.478,30.4241,30.4241,4800.0
2006-12-21 14:00:00,39.51,39.56,39.5,39.51,5600.0,30.4549,30.4935,30.4472,30.4549,5600.0
2006-12-21 14:30:00,39.54,39.54,39.47,39.49,4400.0,30.478,30.478,30.4241,30.4395,4400.0
2006-12-21 15:00:00,39.52,39.53,39.49,39.49,13200.0,30.4626,30.4703,30.4395,30.4395,13200.0
2006-12-21 15:30:00,39.5,39.51,39.42,39.49,31600.0,30.4472,30.4549,30.3855,30.4395,31600.0
2006-12-22 09:30:00,39.5,39.5,39.33,39.34,6600.0,30.4472,30.4472,30.3162,30.3239,6600.0
2006-12-22 10:00:00,39.34,39.34,39.17,39.2,23400.0,30.3239,30.3239,30.1928,30.216,23400.0
2006-12-22 10:30:00,39.22,39.25,39.17,39.22,9200.0,30.2314,30.2545,30.1928,30.2314,9200.0
2006-12-22 11:00:00,39.22,39.27,39.18,39.25,8200.0,30.2314,30.2699,30.2005,30.2545,8200.0
2006-12-22 11:30:00,39.26,39.32,39.23,39.29,24400.0,30.2622,30.3085,30.2391,30.2853,24400.0
2006-12-22 12:00:00,39.29,39.34,39.16,39.22,22000.0,30.2853,30.3239,30.1851,30.2314,22000.0
2006-12-22 12:30:00,39.22,39.27,39.17,39.23,17200.0,30.2314,30.2699,30.1928,30.2391,17200.0
2006-12-22 13:00:00,39.2,39.27,39.16,39.26,6800.0,30.216,30.2699,30.1851,30.2622,6800.0
2006-12-22 13:30:00,39.26,39.35,39.26,39.35,7200.0,30.2622,30.3316,30.2622,30.3316,7200.0
2006-12-22 14:00:00,39.35,39.35,39.35,39.35,600.0,30.3316,30.3316,30.3316,30.3316,600.0
2006-12-22 14:30:00,39.31,39.38,39.3,39.38,4200.0,30.3008,30.3547,30.293,30.3547,4200.0
2006-12-22 15:00:00,39.38,39.38,39.34,39.34,3800.0,30.3547,30.3547,30.3239,30.3239,3800.0
2006-12-22 15:30:00,39.33,39.33,39.28,39.28,5800.0,30.3162,30.3162,30.2776,30.2776,5800.0
2006-12-26 09:30:00,39.19,39.35,39.17,39.33,6800.0,30.2083,30.3316,30.1928,30.3162,6800.0
2006-12-26 10:00:00,39.35,39.47,39.35,39.47,8000.0,30.3316,30.4241,30.3316,30.4241,8000.0
2006-12-26 10:30:00,39.52,39.53,39.46,39.46,5200.0,30.4626,30.4703,30.4164,30.4164,5200.0
2006-12-26 11:00:00,39.46,39.52,39.46,39.49,4600.0,30.4164,30.4626,30.4164,30.4395,4600.0
2006-12-26 11:30:00,39.48,39.51,39.44,39.44,5000.0,30.4318,30.4549,30.401,30.401,5000.0
2006-12-26 12:00:00,39.43,39.45,39.42,39.44,4200.0,30.3932,30.4087,30.3855,30.401,4200.0
2006-12-26 12:30:00,39.44,39.51,39.44,39.51,2600.0,30.401,30.4549,30.401,30.4549,2600.0
2006-12-26 13:00:00,39.51,39.52,39.51,39.52,2400.0,30.4549,30.4626,30.4549,30.4626,2400.0
2006-12-26 13:30:00,39.5,39.5,39.46,39.46,4000.0,30.4472,30.4472,30.4164,30.4164,4000.0
2006-12-26 14:00:00,39.43,39.43,39.4,39.41,6200.0,30.3932,30.3932,30.3701,30.3778,6200.0
2006-12-26 14:30:00,39.38,39.41,39.37,39.37,4400.0,30.3547,30.3778,30.347,30.347,4400.0
2006-12-26 15:00:00,39.35,39.38,39.31,39.38,7800.0,30.3316,30.3547,30.3008,30.3547,7800.0
2006-12-26 15:30:00,39.38,39.49,39.38,39.43,20000.0,30.3547,30.4395,30.3547,30.3932,20000.0
2006-12-27 09:30:00,39.4,39.88,39.4,39.74,15400.0,30.3701,30.7401,30.3701,30.6322,15400.0
2006-12-27 10:00:00,39.82,39.86,39.6,39.6,42800.0,30.6939,30.7247,30.5243,30.5243,42800.0
2006-12-27 10:30:00,39.6,39.65,39.49,39.5,12200.0,30.5243,30.5628,30.4395,30.4472,12200.0
2006-12-27 11:00:00,39.54,39.57,39.49,39.54,11400.0,30.478,30.5012,30.4395,30.478,11400.0
2006-12-27 11:30:00,39.54,39.55,39.5,39.5,5200.0,30.478,30.4857,30.4472,30.4472,5200.0
2006-12-27 12:00:00,39.53,39.54,39.49,39.49,15400.0,30.4703,30.478,30.4395,30.4395,15400.0
2006-12-27 12:30:00,39.5,39.53,39.49,39.53,4200.0,30.4472,30.4703,30.4395,30.4703,4200.0
2006-12-27 13:00:00,39.5,39.51,39.49,39.5,5600.0,30.4472,30.4549,30.4395,30.4472,5600.0
2006-12-27 13:30:00,39.5,39.54,39.49,39.49,6400.0,30.4472,30.478,30.4395,30.4395,6400.0
2006-12-27 14:00:00,39.5,39.55,39.48,39.52,26400.0,30.4472,30.4857,30.4318,30.4626,26400.0
2006-12-27 14:30:00,39.5,39.54,39.49,39.51,19400.0,30.4472,30.478,30.4395,30.4549,19400.0
2006-12-27 15:00:00,39.49,39.56,39.46,39.5,40200.0,30.4395,30.4935,30.4164,30.4472,40200.0
2006-12-27 15:30:00,39.49,39.55,39.48,39.48,22600.0,30.4395,30.4857,30.4318,30.4318,22600.0
2006-12-28 09:30:00,39.35,39.51,39.35,39.48,11800.0,30.3316,30.4549,30.3316,30.4318,11800.0
2006-12-28 10:00:00,39.51,39.62,39.45,39.5,73000.0,30.4549,30.5397,30.4087,30.4472,73000.0
2006-12-28 10:30:00,39.5,39.5,39.32,39.34,9800.0,30.4472,30.4472,30.3085,30.3239,9800.0
2006-12-28 11:00:00,39.32,39.4,39.26,39.35,20000.0,30.3085,30.3701,30.2622,30.3316,20000.0
2006-12-28 11:30:00,39.4,39.43,39.35,39.39,13800.0,30.3701,30.3932,30.3316,30.3624,13800.0
2006-12-28 12:00:00,39.41,39.42,39.25,39.31,41000.0,30.3778,30.3855,30.2545,30.3008,41000.0
2006-12-28 12:30:00,39.33,39.33,39.25,39.33,7800.0,30.3162,30.3162,30.2545,30.3162,7800.0
2006-12-28 13:00:00,39.32,39.33,39.25,39.26,9400.0,30.3085,30.3162,30.2545,30.2622,9400.0
2006-12-28 13:30:00,39.27,39.31,39.27,39.29,8200.0,30.2699,30.3008,30.2699,30.2853,8200.0
2006-12-28 14:00:00,39.31,39.5,39.27,39.38,53200.0,30.3008,30.4472,30.2699,30.3547,53200.0
2006-12-28 14:30:00,39.4,39.46,39.4,39.45,17800.0,30.3701,30.4164,30.3701,30.4087,17800.0
2006-12-28 15:00:00,39.45,39.5,39.4,39.5,51400.0,30.4087,30.4472,30.3701,30.4472,51400.0
2006-12-28 15:30:00,39.5,39.5,39.39,39.42,24000.0,30.4472,30.4472,30.3624,30.3855,24000.0
2006-12-29 09:30:00,39.42,39.42,39.25,39.3,13800.0,30.3855,30.3855,30.2545,30.293,13800.0
2006-12-29 10:00:00,39.3,39.33,39.25,39.26,11600.0,30.293,30.3162,30.2545,30.2622,11600.0
2006-12-29 10:30:00,39.25,39.29,39.25,39.29,16400.0,30.2545,30.2853,30.2545,30.2853,16400.0
2006-12-29 11:00:00,39.26,39.3,39.25,39.3,24400.0,30.2622,30.293,30.2545,30.293,24400.0
2006-12-29 11:30:00,39.29,39.33,39.25,39.27,11800.0,30.2853,30.3162,30.2545,30.2699,11800.0
2006-12-29 12:00:00,39.28,39.32,39.26,39.26,8600.0,30.2776,30.3085,30.2622,30.2622,8600.0
2006-12-29 12:30:00,39.26,39.3,39.25,39.26,7000.0,30.2622,30.293,30.2545,30.2622,7000.0
2006-12-29 13:00:00,39.28,39.3,39.26,39.26,4200.0,30.2776,30.293,30.2622,30.2622,4200.0
2006-12-29 13:30:00,39.26,39.29,39.25,39.25,15800.0,30.2622,30.2853,30.2545,30.2545,15800.0
2006-12-29 14:00:00,39.25,39.32,39.12,39.25,53000.0,30.2545,30.3085,30.1543,30.2545,53000.0
2006-12-29 14:30:00,39.25,39.3,39.21,39.25,20800.0,30.2545,30.293,30.2237,30.2545,20800.0
2006-12-29 15:00:00,39.28,39.29,39.23,39.23,21800.0,30.2776,30.2853,30.2391,30.2391,21800.0
2006-12-29 15:30:00,39.23,39.33,39.23,39.26,30000.0,30.2391,30.3162,30.2391,30.2622,30000.0
2007-01-03 09:30:00,39.49,39.79,39.48,39.48,22800.0,30.4395,30.6707,30.4318,30.4318,22800.0
2007-01-03 10:00:00,39.46,39.93,39.45,39.81,27000.0,30.4164,30.7787,30.4087,30.6862,27000.0
2007-01-03 10:30:00,39.77,39.82,39.46,39.6,47800.0,30.6553,30.6939,30.4164,30.5243,47800.0
2007-01-03 11:00:00,39.54,39.63,39.54,39.63,15200.0,30.478,30.5474,30.478,30.5474,15200.0
2007-01-03 11:30:00,39.63,39.7,39.5,39.57,26800.0,30.5474,30.6014,30.4472,30.5012,26800.0
2007-01-03 12:00:00,39.57,39.57,39.47,39.5,34200.0,30.5012,30.5012,30.4241,30.4472,34200.0
2007-01-03 12:30:00,39.5,39.52,39.44,39.47,15000.0,30.4472,30.4626,30.401,30.4241,15000.0
2007-01-03 13:00:00,39.49,39.53,39.46,39.48,14800.0,30.4395,30.4703,30.4164,30.4318,14800.0
2007-01-03 13:30:00,39.48,39.5,39.39,39.45,4600.0,30.4318,30.4472,30.3624,30.4087,4600.0
2007-01-03 14:00:00,39.4,39.46,39.25,39.31,19400.0,30.3701,30.4164,30.2545,30.3008,19400.0
2007-01-03 14:30:00,39.33,39.36,39.27,39.33,60400.0,30.3162,30.3393,30.2699,30.3162,60400.0
2007-01-03 15:00:00,39.35,39.43,39.33,39.41,23200.0,30.3316,30.3932,30.3162,30.3778,23200.0
2007-01-03 15:30:00,39.42,39.52,39.4,39.52,29400.0,30.3855,30.4626,30.3701,30.4626,29400.0
2007-01-04 09:30:00,39.7,39.71,39.33,39.38,26200.0,30.6014,30.6091,30.3162,30.3547,26200.0
2007-01-04 10:00:00,39.38,39.42,39.32,39.38,34000.0,30.3547,30.3855,30.3085,30.3547,34000.0
2007-01-04 10:30:00,39.4,39.54,39.37,39.45,40600.0,30.3701,30.478,30.347,30.4087,40600.0
2007-01-04 11:00:00,39.43,39.47,39.38,39.38,17000.0,30.3932,30.4241,30.3547,30.3547,17000.0
2007-01-04 11:30:00,39.38,39.43,39.35,39.43,4400.0,30.3547,30.3932,30.3316,30.3932,4400.0
2007-01-04 12:00:00,39.43,39.44,39.38,39.44,7600.0,30.3932,30.401,30.3547,30.401,7600.0
2007-01-04 12:30:00,39.44,39.49,39.4,39.49,28000.0,30.401,30.4395,30.3701,30.4395,28000.0
2007-01-04 13:00:00,39.49,39.51,39.45,39.45,26400.0,30.4395,30.4549,30.4087,30.4087,26400.0
2007-01-04 13:30:00,39.48,39.52,39.44,39.51,19400.0,30.4318,30.4626,30.401,30.4549,19400.0
2007-01-04 14:00:00,39.51,39.51,39.42,39.46,10400.0,30.4549,30.4549,30.3855,30.4164,10400.0
2007-01-04 14:30:00,39.5,39.52,39.45,39.49,116800.0,30.4472,30.4626,30.4087,30.4395,116800.0
2007-01-04 15:00:00,39.49,39.5,39.42,39.47,60600.0,30.4395,30.4472,30.3855,30.4241,60600.0
2007-01-04 15:30:00,39.47,39.5,39.46,39.48,90800.0,30.4241,30.4472,30.4164,30.4318,90800.0
2007-01-05 09:30:00,39.18,39.65,39.15,39.27,37400.0,30.2005,30.5628,30.1774,30.2699,37400.0
2007-01-05 10:00:00,39.3,39.45,39.25,39.42,19200.0,30.293,30.4087,30.2545,30.3855,19200.0
2007-01-05 10:30:00,39.37,39.45,39.35,39.4,76000.0,30.347,30.4087,30.3316,30.3701,76000.0
2007-01-05 11:00:00,39.4,39.4,39.18,39.25,40000.0,30.3701,30.3701,30.2005,30.2545,40000.0
2007-01-05 11:30:00,39.29,39.4,39.25,39.29,47400.0,30.2853,30.3701,30.2545,30.2853,47400.0
2007-01-05 12:00:00,39.3,39.35,39.29,39.35,35000.0,30.293,30.3316,30.2853,30.3316,35000.0
2007-01-05 12:30:00,39.35,39.36,39.3,39.31,19200.0,30.3316,30.3393,30.293,30.3008,19200.0
2007-01-05 13:00:00,39.31,39.37,39.27,39.32,25200.0,30.3008,30.347,30.2699,30.3085,25200.0
2007-01-05 13:30:00,39.34,39.37,39.31,39.35,33000.0,30.3239,30.347,30.3008,30.3316,33000.0
2007-01-05 14:00:00,39.35,39.36,39.3,39.35,36000.0,30.3316,30.3393,30.293,30.3316,36000.0
2007-01-05 14:30:00,39.35,39.44,39.3,39.34,26000.0,30.3316,30.401,30.293,30.3239,26000.0
2007-01-05 15:00:00,39.34,39.4,39.32,39.35,70200.0,30.3239,30.3701,30.3085,30.3316,70200.0
2007-01-05 15:30:00,39.34,39.45,39.32,39.32,56000.0,30.3239,30.4087,30.3085,30.3085,56000.0
2007-01-08 09:30:00,39.52,39.52,39.02,39.1,24400.0,30.4626,30.4626,30.0772,30.1389,24400.0
2007-01-08 10:00:00,39.05,39.1,38.9,39.0,32200.0,30.1003,30.1389,29.9847,30.0618,32200.0
2007-01-08 10:30:00,38.99,39.04,38.95,38.95,14200.0,30.0541,30.0926,30.0233,30.0233,14200.0
2007-01-08 11:00:00,38.95,39.13,38.91,39.08,16200.0,30.0233,30.162,29.9924,30.1235,16200.0
2007-01-08 11:30:00,39.09,39.09,38.99,39.06,14400.0,30.1312,30.1312,30.0541,30.108,14400.0
2007-01-08 12:00:00,39.07,39.09,38.99,39.04,11800.0,30.1158,30.1312,30.0541,30.0926,11800.0
2007-01-08 12:30:00,39.05,39.1,39.02,39.08,19000.0,30.1003,30.1389,30.0772,30.1235,19000.0
2007-01-08 13:00:00,39.05,39.07,39.02,39.07,10000.0,30.1003,30.1158,30.0772,30.1158,10000.0
2007-01-08 13:30:00,39.06,39.32,39.06,39.28,56800.0,30.108,30.3085,30.108,30.2776,56800.0
2007-01-08 14:00:00,39.27,39.3,39.25,39.27,13800.0,30.2699,30.293,30.2545,30.2699,13800.0
2007-01-08 14:30:00,39.26,39.27,39.25,39.26,17000.0,30.2622,30.2699,30.2545,30.2622,17000.0
2007-01-08 15:00:00,39.26,39.34,39.23,39.25,16000.0,30.2622,30.3239,30.2391,30.2545,16000.0
2007-01-08 15:30:00,39.27,39.34,39.25,39.29,47200.0,30.2699,30.3239,30.2545,30.2853,47200.0
2007-01-09 09:30:00,39.38,39.59,39.38,39.48,40800.0,30.3547,30.5166,30.3547,30.4318,40800.0
2007-01-09 10:00:00,39.47,39.56,39.43,39.53,19600.0,30.4241,30.4935,30.3932,30.4703,19600.0
2007-01-09 10:30:00,39.52,39.55,39.43,39.43,16800.0,30.4626,30.4857,30.3932,30.3932,16800.0
2007-01-09 11:00:00,39.43,39.45,39.4,39.45,18800.0,30.3932,30.4087,30.3701,30.4087,18800.0
2007-01-09 11:30:00,39.45,39.49,39.4,39.43,25200.0,30.4087,30.4395,30.3701,30.3932,25200.0
2007-01-09 12:00:00,39.42,39.44,39.3,39.31,15200.0,30.3855,30.401,30.293,30.3008,15200.0
2007-01-09 12:30:00,39.31,39.4,39.3,39.35,18000.0,30.3008,30.3701,30.293,30.3316,18000.0
2007-01-09 13:00:00,39.36,39.38,39.3,39.33,18400.0,30.3393,30.3547,30.293,30.3162,18400.0
2007-01-09 13:30:00,39.33,39.48,39.33,39.33,15000.0,30.3162,30.4318,30.3162,30.3162,15000.0
2007-01-09 14:00:00,39.31,39.33,39.13,39.23,30400.0,30.3008,30.3162,30.162,30.2391,30400.0
2007-01-09 14:30:00,39.3,39.33,39.25,39.33,15000.0,30.293,30.3162,30.2545,30.3162,15000.0
2007-01-09 15:00:00,39.3,39.33,39.25,39.3,15200.0,30.293,30.3162,30.2545,30.293,15200.0
2007-01-09 15:30:00,39.33,39.4,39.33,39.37,14200.0,30.3162,30.3701,30.3162,30.347,14200.0
2007-01-10 09:30:00,39.35,39.35,39.15,39.17,19800.0,30.3316,30.3316,30.1774,30.1928,19800.0
2007-01-10 10:00:00,39.15,39.17,39.04,39.12,10200.0,30.1774,30.1928,30.0926,30.1543,10200.0
2007-01-10 10:30:00,39.05,39.12,39.02,39.08,4400.0,30.1003,30.1543,30.0772,30.1235,4400.0
2007-01-10 11:00:00,39.08,39.11,39.04,39.04,6000.0,30.1235,30.1466,30.0926,30.0926,6000.0
2007-01-10 11:30:00,39.04,39.07,39.0,39.04,8600.0,30.0926,30.1158,30.0618,30.0926,8600.0
2007-01-10 12:00:00,39.04,39.1,39.04,39.06,8000.0,30.0926,30.1389,30.0926,30.108,8000.0
2007-01-10 12:30:00,39.06,39.21,39.02,39.16,9600.0,30.108,30.2237,30.0772,30.1851,9600.0
2007-01-10 13:00:00,39.19,39.22,39.16,39.19,4400.0,30.2083,30.2314,30.1851,30.2083,4400.0
2007-01-10 13:30:00,39.17,39.21,39.12,39.18,10200.0,30.1928,30.2237,30.1543,30.2005,10200.0
2007-01-10 14:00:00,39.17,39.17,39.1,39.1,5600.0,30.1928,30.1928,30.1389,30.1389,5600.0
2007-01-10 14:30:00,39.1,39.13,39.09,39.1,9400.0,30.1389,30.162,30.1312,30.1389,9400.0
2007-01-10 15:00:00,39.11,39.16,39.1,39.16,10600.0,30.1466,30.1851,30.1389,30.1851,10600.0
2007-01-10 15:30:00,39.15,39.27,39.15,39.26,30400.0,30.1774,30.2699,30.1774,30.2622,30400.0
2007-01-11 09:30:00,39.38,39.99,39.35,39.96,42200.0,30.3547,30.8249,30.3316,30.8018,42200.0
2007-01-11 10:00:00,39.95,40.02,39.82,39.94,18600.0,30.7941,30.848,30.6939,30.7864,18600.0
2007-01-11 10:30:00,39.94,40.17,39.87,39.87,48800.0,30.7864,30.9637,30.7324,30.7324,48800.0
2007-01-11 11:00:00,39.92,39.97,39.87,39.96,17600.0,30.7709,30.8095,30.7324,30.8018,17600.0
2007-01-11 11:30:00,39.96,39.97,39.91,39.91,14600.0,30.8018,30.8095,30.7632,30.7632,14600.0
2007-01-11 12:00:00,39.91,39.97,39.88,39.93,9200.0,30.7632,30.8095,30.7401,30.7787,9200.0
2007-01-11 12:30:00,39.93,39.95,39.88,39.92,11600.0,30.7787,30.7941,30.7401,30.7709,11600.0
2007-01-11 13:00:00,39.96,39.97,39.88,39.9,16400.0,30.8018,30.8095,30.7401,30.7555,16400.0
2007-01-11 13:30:00,39.92,39.97,39.88,39.94,19800.0,30.7709,30.8095,30.7401,30.7864,19800.0
2007-01-11 14:00:00,39.95,39.95,39.88,39.91,24600.0,30.7941,30.7941,30.7401,30.7632,24600.0
2007-01-11 14:30:00,39.91,40.05,39.91,40.01,43600.0,30.7632,30.8712,30.7632,30.8403,43600.0
2007-01-11 15:00:00,40.01,40.06,39.88,39.88,22400.0,30.8403,30.8789,30.7401,30.7401,22400.0
2007-01-11 15:30:00,39.92,40.05,39.92,40.02,31800.0,30.7709,30.8712,30.7709,30.848,31800.0
2007-01-12 09:30:00,40.06,40.24,40.01,40.08,15800.0,30.8789,31.0176,30.8403,30.8943,15800.0
2007-01-12 10:00:00,40.04,40.12,40.03,40.07,21000.0,30.8634,30.9251,30.8557,30.8866,21000.0
2007-01-12 10:30:00,40.07,40.12,39.98,40.02,17400.0,30.8866,30.9251,30.8172,30.848,17400.0
2007-01-12 11:00:00,39.99,39.99,39.9,39.96,16400.0,30.8249,30.8249,30.7555,30.8018,16400.0
2007-01-12 11:30:00,39.95,40.05,39.91,39.99,20800.0,30.7941,30.8712,30.7632,30.8249,20800.0
2007-01-12 12:00:00,39.97,40.08,39.97,40.06,9800.0,30.8095,30.8943,30.8095,30.8789,9800.0
2007-01-12 12:30:00,40.07,40.16,40.06,40.16,13600.0,30.8866,30.9559,30.8789,30.9559,13600.0
2007-01-12 13:00:00,40.16,40.16,39.95,39.95,11400.0,30.9559,30.9559,30.7941,30.7941,11400.0
2007-01-12 13:30:00,39.92,40.0,39.92,39.99,13000.0,30.7709,30.8326,30.7709,30.8249,13000.0
2007-01-12 14:00:00,39.96,39.99,39.92,39.93,14600.0,30.8018,30.8249,30.7709,30.7787,14600.0
2007-01-12 14:30:00,39.96,39.99,39.92,39.99,13800.0,30.8018,30.8249,30.7709,30.8249,13800.0
2007-01-12 15:00:00,39.99,40.0,39.9,39.95,36000.0,30.8249,30.8326,30.7555,30.7941,36000.0
2007-01-12 15:30:00,39.94,39.99,39.83,39.9,155400.0,30.7864,30.8249,30.7016,30.7555,155400.0
2007-01-16 09:30:00,40.17,40.36,40.0,40.08,30600.0,30.9637,31.1101,30.8326,30.8943,30600.0
2007-01-16 10:00:00,40.1,40.1,39.9,39.94,15600.0,30.9097,30.9097,30.7555,30.7864,15600.0
2007-01-16 10:30:00,39.94,39.99,39.91,39.93,6600.0,30.7864,30.8249,30.7632,30.7787,6600.0
2007-01-16 11:00:00,39.91,39.97,39.91,39.91,7800.0,30.7632,30.8095,30.7632,30.7632,7800.0
2007-01-16 11:30:00,39.94,39.95,39.85,39.85,11200.0,30.7864,30.7941,30.717,30.717,11200.0
2007-01-16 12:00:00,39.83,39.83,39.76,39.76,12600.0,30.7016,30.7016,30.6476,30.6476,12600.0
2007-01-16 12:30:00,39.82,39.85,39.75,39.75,7200.0,30.6939,30.717,30.6399,30.6399,7200.0
2007-01-16 13:00:00,39.77,39.77,39.7,39.73,12600.0,30.6553,30.6553,30.6014,30.6245,12600.0
2007-01-16 13:30:00,39.7,39.73,39.65,39.68,9600.0,30.6014,30.6245,30.5628,30.586,9600.0
2007-01-16 14:00:00,39.66,39.81,39.65,39.81,21400.0,30.5705,30.6862,30.5628,30.6862,21400.0
2007-01-16 14:30:00,39.77,39.83,39.77,39.81,24800.0,30.6553,30.7016,30.6553,30.6862,24800.0
2007-01-16 15:00:00,39.81,39.9,39.8,39.9,25200.0,30.6862,30.7555,30.6784,30.7555,25200.0
2007-01-16 15:30:00,39.87,39.88,39.82,39.85,44200.0,30.7324,30.7401,30.6939,30.717,44200.0
2007-01-17 09:30:00,39.79,39.84,39.72,39.73,11800.0,30.6707,30.7093,30.6168,30.6245,11800.0
2007-01-17 10:00:00,39.73,39.76,39.62,39.69,12200.0,30.6245,30.6476,30.5397,30.5937,12200.0
2007-01-17 10:30:00,39.68,39.73,39.64,39.7,8800.0,30.586,30.6245,30.5551,30.6014,8800.0
2007-01-17 11:00:00,39.7,39.75,39.58,39.63,19600.0,30.6014,30.6399,30.5089,30.5474,19600.0
2007-01-17 11:30:00,39.63,39.74,39.63,39.74,5800.0,30.5474,30.6322,30.5474,30.6322,5800.0
2007-01-17 12:00:00,39.74,39.77,39.73,39.73,17000.0,30.6322,30.6553,30.6245,30.6245,17000.0
2007-01-17 12:30:00,39.72,39.76,39.68,39.7,10600.0,30.6168,30.6476,30.586,30.6014,10600.0
2007-01-17 13:00:00,39.7,39.77,39.67,39.67,7800.0,30.6014,30.6553,30.5782,30.5782,7800.0
2007-01-17 13:30:00,39.7,39.76,39.69,39.71,8400.0,30.6014,30.6476,30.5937,30.6091,8400.0
2007-01-17 14:00:00,39.69,39.75,39.55,39.56,416000.0,30.5937,30.6399,30.4857,30.4935,416000.0
2007-01-17 14:30:00,39.55,39.63,39.52,39.6,19600.0,30.4857,30.5474,30.4626,30.5243,19600.0
2007-01-17 15:00:00,39.6,39.63,39.5,39.55,30200.0,30.5243,30.5474,30.4472,30.4857,30200.0
2007-01-17 15:30:00,39.54,39.59,39.49,39.59,63200.0,30.478,30.5166,30.4395,30.5166,63200.0
2007-01-18 09:30:00,39.63,39.65,39.51,39.6,18800.0,30.5474,30.5628,30.4549,30.5243,18800.0
2007-01-18 10:00:00,39.54,39.54,39.34,39.46,12800.0,30.478,30.478,30.3239,30.4164,12800.0
2007-01-18 10:30:00,39.46,39.52,39.4,39.49,15000.0,30.4164,30.4626,30.3701,30.4395,15000.0
2007-01-18 11:00:00,39.5,39.57,39.48,39.5,13600.0,30.4472,30.5012,30.4318,30.4472,13600.0
2007-01-18 11:30:00,39.52,39.59,39.47,39.49,6600.0,30.4626,30.5166,30.4241,30.4395,6600.0
2007-01-18 12:00:00,39.51,39.58,39.4,39.4,8400.0,30.4549,30.5089,30.3701,30.3701,8400.0
2007-01-18 12:30:00,39.4,39.46,39.34,39.39,10400.0,30.3701,30.4164,30.3239,30.3624,10400.0
2007-01-18 13:00:00,39.36,39.38,39.28,39.34,12000.0,30.3393,30.3547,30.2776,30.3239,12000.0
2007-01-18 13:30:00,39.34,39.38,39.24,39.27,9800.0,30.3239,30.3547,30.2468,30.2699,9800.0
2007-01-18 14:00:00,39.28,39.28,39.16,39.16,17000.0,30.2776,30.2776,30.1851,30.1851,17000.0
2007-01-18 14:30:00,39.16,39.29,39.13,39.23,25800.0,30.1851,30.2853,30.162,30.2391,25800.0
2007-01-18 15:00:00,39.23,39.3,39.17,39.24,24800.0,30.2391,30.293,30.1928,30.2468,24800.0
2007-01-18 15:30:00,39.24,39.32,39.17,39.19,57600.0,30.2468,30.3085,30.1928,30.2083,57600.0
2007-01-19 09:30:00,39.24,39.37,39.24,39.27,14200.0,30.2468,30.347,30.2468,30.2699,14200.0
2007-01-19 10:00:00,39.3,39.41,39.3,39.33,6600.0,30.293,30.3778,30.293,30.3162,6600.0
2007-01-19 10:30:00,39.38,39.38,39.29,39.32,16000.0,30.3547,30.3547,30.2853,30.3085,16000.0
2007-01-19 11:00:00,39.32,39.33,39.21,39.25,13000.0,30.3085,30.3162,30.2237,30.2545,13000.0
2007-01-19 11:30:00,39.23,39.27,39.18,39.27,4400.0,30.2391,30.2699,30.2005,30.2699,4400.0
2007-01-19 12:00:00,39.26,39.32,39.24,39.29,33400.0,30.2622,30.3085,30.2468,30.2853,33400.0
2007-01-19 12:30:00,39.29,39.35,39.26,39.27,19600.0,30.2853,30.3316,30.2622,30.2699,19600.0
2007-01-19 13:00:00,39.29,39.4,39.29,39.37,15600.0,30.2853,30.3701,30.2853,30.347,15600.0
2007-01-19 13:30:00,39.38,39.44,39.38,39.44,10200.0,30.3547,30.401,30.3547,30.401,10200.0
2007-01-19 14:00:00,39.46,39.54,39.45,39.46,13800.0,30.4164,30.478,30.4087,30.4164,13800.0
2007-01-19 14:30:00,39.48,39.49,39.4,39.4,10800.0,30.4318,30.4395,30.3701,30.3701,10800.0
2007-01-19 15:00:00,39.45,39.49,39.41,39.44,13000.0,30.4087,30.4395,30.3778,30.401,13000.0
2007-01-19 15:30:00,39.42,39.46,39.38,39.41,21800.0,30.3855,30.4164,30.3547,30.3778,21800.0
2007-01-22 09:30:00,39.48,39.56,39.37,39.44,20600.0,30.4318,30.4935,30.347,30.401,20600.0
2007-01-22 10:00:00,39.44,39.55,39.35,39.55,31600.0,30.401,30.4857,30.3316,30.4857,31600.0
2007-01-22 10:30:00,39.52,39.54,39.44,39.52,20600.0,30.4626,30.478,30.401,30.4626,20600.0
2007-01-22 11:00:00,39.52,39.55,39.4,39.4,14000.0,30.4626,30.4857,30.3701,30.3701,14000.0
2007-01-22 11:30:00,39.41,39.59,39.41,39.57,48000.0,30.3778,30.5166,30.3778,30.5012,48000.0
2007-01-22 12:00:00,39.58,39.63,39.52,39.54,21600.0,30.5089,30.5474,30.4626,30.478,21600.0
2007-01-22 12:30:00,39.54,39.55,39.5,39.51,5800.0,30.478,30.4857,30.4472,30.4549,5800.0
2007-01-22 13:00:00,39.51,39.56,39.48,39.52,9400.0,30.4549,30.4935,30.4318,30.4626,9400.0
2007-01-22 13:30:00,39.53,39.55,39.5,39.55,7200.0,30.4703,30.4857,30.4472,30.4857,7200.0
2007-01-22 14:00:00,39.53,39.55,39.47,39.55,10200.0,30.4703,30.4857,30.4241,30.4857,10200.0
2007-01-22 14:30:00,39.55,39.62,39.49,39.59,11200.0,30.4857,30.5397,30.4395,30.5166,11200.0
2007-01-22 15:00:00,39.58,39.61,39.54,39.6,16600.0,30.5089,30.532,30.478,30.5243,16600.0
2007-01-22 15:30:00,39.57,39.62,39.55,39.56,26000.0,30.5012,30.5397,30.4857,30.4935,26000.0
2007-01-23 09:30:00,39.58,39.69,39.45,39.69,18000.0,30.5089,30.5937,30.4087,30.5937,18000.0
2007-01-23 10:00:00,39.63,39.69,39.57,39.6,11600.0,30.5474,30.5937,30.5012,30.5243,11600.0
2007-01-23 10:30:00,39.63,39.68,39.6,39.68,6400.0,30.5474,30.586,30.5243,30.586,6400.0
2007-01-23 11:00:00,39.67,39.77,39.62,39.74,13800.0,30.5782,30.6553,30.5397,30.6322,13800.0
2007-01-23 11:30:00,39.73,39.73,39.58,39.6,12000.0,30.6245,30.6245,30.5089,30.5243,12000.0
2007-01-23 12:00:00,39.6,39.65,39.58,39.65,17200.0,30.5243,30.5628,30.5089,30.5628,17200.0
2007-01-23 12:30:00,39.7,39.74,39.66,39.72,3800.0,30.6014,30.6322,30.5705,30.6168,3800.0
2007-01-23 13:00:00,39.75,39.82,39.71,39.77,6400.0,30.6399,30.6939,30.6091,30.6553,6400.0
2007-01-23 13:30:00,39.79,39.94,39.67,39.83,29600.0,30.6707,30.7864,30.5782,30.7016,29600.0
2007-01-23 14:00:00,39.8,39.9,39.77,39.9,19600.0,30.6784,30.7555,30.6553,30.7555,19600.0
2007-01-23 14:30:00,39.88,39.88,39.78,39.86,19200.0,30.7401,30.7401,30.663,30.7247,19200.0
2007-01-23 15:00:00,39.86,39.92,39.78,39.9,37200.0,30.7247,30.7709,30.663,30.7555,37200.0
2007-01-23 15:30:00,39.9,39.9,39.79,39.85,66000.0,30.7555,30.7555,30.6707,30.717,66000.0
2007-01-24 09:30:00,39.92,40.06,39.88,40.03,21400.0,30.7709,30.8789,30.7401,30.8557,21400.0
2007-01-24 10:00:00,40.0,40.06,39.96,40.0,26000.0,30.8326,30.8789,30.8018,30.8326,26000.0
2007-01-24 10:30:00,39.99,40.1,39.97,40.1,9000.0,30.8249,30.9097,30.8095,30.9097,9000.0
2007-01-24 11:00:00,40.07,40.1,40.0,40.01,26000.0,30.8866,30.9097,30.8326,30.8403,26000.0
2007-01-24 11:30:00,40.01,40.01,39.91,39.91,5400.0,30.8403,30.8403,30.7632,30.7632,5400.0
2007-01-24 12:00:00,39.88,39.95,39.88,39.95,5000.0,30.7401,30.7941,30.7401,30.7941,5000.0
2007-01-24 12:30:00,39.99,40.05,39.98,40.03,6400.0,30.8249,30.8712,30.8172,30.8557,6400.0
2007-01-24 13:00:00,40.04,40.05,39.99,39.99,5600.0,30.8634,30.8712,30.8249,30.8249,5600.0
2007-01-24 13:30:00,39.97,40.11,39.95,40.11,6800.0,30.8095,30.9174,30.7941,30.9174,6800.0
2007-01-24 14:00:00,40.07,40.18,40.05,40.18,11800.0,30.8866,30.9714,30.8712,30.9714,11800.0
2007-01-24 14:30:00,40.18,40.2,40.1,40.17,11400.0,30.9714,30.9868,30.9097,30.9637,11400.0
2007-01-24 15:00:00,40.17,40.26,40.17,40.21,16400.0,30.9637,31.033,30.9637,30.9945,16400.0
2007-01-24 15:30:00,40.2,40.26,40.12,40.26,22600.0,30.9868,31.033,30.9251,31.033,22600.0
2007-01-25 09:30:00,40.23,40.23,40.09,40.13,78800.0,31.0099,31.0099,30.902,30.9328,78800.0
2007-01-25 10:00:00,40.14,40.24,40.1,40.17,16800.0,30.9405,31.0176,30.9097,30.9637,16800.0
2007-01-25 10:30:00,40.17,40.3,40.17,40.3,26800.0,30.9637,31.0639,30.9637,31.0639,26800.0
2007-01-25 11:00:00,40.26,40.27,40.18,40.18,8600.0,31.033,31.0407,30.9714,30.9714,8600.0
2007-01-25 11:30:00,40.18,40.21,40.18,40.19,28800.0,30.9714,30.9945,30.9714,30.9791,28800.0
2007-01-25 12:00:00,40.21,40.24,40.13,40.13,13200.0,30.9945,31.0176,30.9328,30.9328,13200.0
2007-01-25 12:30:00,40.14,40.21,40.13,40.15,9200.0,30.9405,30.9945,30.9328,30.9482,9200.0
2007-01-25 13:00:00,40.14,40.18,40.14,40.15,7600.0,30.9405,30.9714,30.9405,30.9482,7600.0
2007-01-25 13:30:00,40.15,40.15,40.13,40.13,14200.0,30.9482,30.9482,30.9328,30.9328,14200.0
2007-01-25 14:00:00,40.13,40.15,40.08,40.08,38200.0,30.9328,30.9482,30.8943,30.8943,38200.0
2007-01-25 14:30:00,40.08,40.12,40.05,40.09,28000.0,30.8943,30.9251,30.8712,30.902,28000.0
2007-01-25 15:00:00,40.05,40.17,40.01,40.09,45800.0,30.8712,30.9637,30.8403,30.902,45800.0
2007-01-25 15:30:00,40.1,40.17,40.06,40.17,43600.0,30.9097,30.9637,30.8789,30.9637,43600.0
2007-01-26 09:30:00,40.17,40.2,40.06,40.13,22400.0,30.9637,30.9868,30.8789,30.9328,22400.0
2007-01-26 10:00:00,40.15,40.19,40.1,40.13,25400.0,30.9482,30.9791,30.9097,30.9328,25400.0
2007-01-26 10:30:00,40.16,40.24,40.12,40.16,21200.0,30.9559,31.0176,30.9251,30.9559,21200.0
2007-01-26 11:00:00,40.13,40.2,40.1,40.14,18400.0,30.9328,30.9868,30.9097,30.9405,18400.0
2007-01-26 11:30:00,40.15,40.2,40.13,40.15,18200.0,30.9482,30.9868,30.9328,30.9482,18200.0
2007-01-26 12:00:00,40.16,40.17,40.1,40.13,15000.0,30.9559,30.9637,30.9097,30.9328,15000.0
2007-01-26 12:30:00,40.14,40.2,40.13,40.17,9800.0,30.9405,30.9868,30.9328,30.9637,9800.0
2007-01-26 13:00:00,40.19,40.21,40.13,40.13,22200.0,30.9791,30.9945,30.9328,30.9328,22200.0
2007-01-26 13:30:00,40.15,40.26,40.13,40.16,18800.0,30.9482,31.033,30.9328,30.9559,18800.0
2007-01-26 14:00:00,40.15,40.3,40.13,40.26,19200.0,30.9482,31.0639,30.9328,31.033,19200.0
2007-01-26 14:30:00,40.24,40.24,40.15,40.18,14400.0,31.0176,31.0176,30.9482,30.9714,14400.0
2007-01-26 15:00:00,40.18,40.31,40.18,40.25,11000.0,30.9714,31.0716,30.9714,31.0253,11000.0
2007-01-26 15:30:00,40.26,40.29,40.22,40.28,21400.0,31.033,31.0561,31.0022,31.0484,21400.0
2007-01-29 09:30:00,40.18,40.27,40.13,40.21,16400.0,30.9714,31.0407,30.9328,30.9945,16400.0
2007-01-29 10:00:00,40.17,40.27,40.15,40.18,41400.0,30.9637,31.0407,30.9482,30.9714,41400.0
2007-01-29 10:30:00,40.18,40.2,40.11,40.18,15000.0,30.9714,30.9868,30.9174,30.9714,15000.0
2007-01-29 11:00:00,40.22,40.23,40.13,40.22,13600.0,31.0022,31.0099,30.9328,31.0022,13600.0
2007-01-29 11:30:00,40.21,40.25,40.18,40.23,8400.0,30.9945,31.0253,30.9714,31.0099,8400.0
2007-01-29 12:00:00,40.22,40.31,40.21,40.24,19000.0,31.0022,31.0716,30.9945,31.0176,19000.0
2007-01-29 12:30:00,40.26,40.27,40.23,40.23,12200.0,31.033,31.0407,31.0099,31.0099,12200.0
2007-01-29 13:00:00,40.24,40.26,40.22,40.23,13000.0,31.0176,31.033,31.0022,31.0099,13000.0
2007-01-29 13:30:00,40.23,40.24,40.13,40.15,48600.0,31.0099,31.0176,30.9328,30.9482,48600.0
2007-01-29 14:00:00,40.15,40.23,40.12,40.17,25800.0,30.9482,31.0099,30.9251,30.9637,25800.0
2007-01-29 14:30:00,40.18,40.24,40.17,40.2,22400.0,30.9714,31.0176,30.9637,30.9868,22400.0
2007-01-29 15:00:00,40.22,40.26,40.18,40.21,37600.0,31.0022,31.033,30.9714,30.9945,37600.0
2007-01-29 15:30:00,40.21,40.28,40.18,40.28,38600.0,30.9945,31.0484,30.9714,31.0484,38600.0
2007-01-30 09:30:00,40.3,40.6,40.24,40.32,14000.0,31.0639,31.2951,31.0176,31.0793,14000.0
2007-01-30 10:00:00,40.37,40.49,40.37,40.41,12400.0,31.1178,31.2103,31.1178,31.1486,12400.0
2007-01-30 10:30:00,40.41,40.41,40.31,40.35,13000.0,31.1486,31.1486,31.0716,31.1024,13000.0
2007-01-30 11:00:00,40.34,40.47,40.31,40.41,13600.0,31.0947,31.1949,31.0716,31.1486,13600.0
2007-01-30 11:30:00,40.41,40.52,40.41,40.45,9400.0,31.1486,31.2334,31.1486,31.1795,9400.0
2007-01-30 12:00:00,40.44,40.55,40.4,40.41,13400.0,31.1718,31.2566,31.1409,31.1486,13400.0
2007-01-30 12:30:00,40.41,40.45,40.38,40.39,12800.0,31.1486,31.1795,31.1255,31.1332,12800.0
2007-01-30 13:00:00,40.37,40.39,40.31,40.33,11000.0,31.1178,31.1332,31.0716,31.087,11000.0
2007-01-30 13:30:00,40.34,40.38,40.29,40.35,20800.0,31.0947,31.1255,31.0561,31.1024,20800.0
2007-01-30 14:00:00,40.35,40.38,40.3,40.35,19400.0,31.1024,31.1255,31.0639,31.1024,19400.0
2007-01-30 14:30:00,40.35,40.4,40.3,40.33,17200.0,31.1024,31.1409,31.0639,31.087,17200.0
2007-01-30 15:00:00,40.35,40.37,40.29,40.33,65400.0,31.1024,31.1178,31.0561,31.087,65400.0
2007-01-30 15:30:00,40.33,40.41,40.21,40.4,36800.0,31.087,31.1486,30.9945,31.1409,36800.0
2007-01-31 09:30:00,40.4,40.46,40.31,40.41,22200.0,31.1409,31.1872,31.0716,31.1486,22200.0
2007-01-31 10:00:00,40.44,40.5,40.41,40.48,10400.0,31.1718,31.218,31.1486,31.2026,10400.0
2007-01-31 10:30:00,40.5,40.5,40.39,40.45,28600.0,31.218,31.218,31.1332,31.1795,28600.0
2007-01-31 11:00:00,40.41,40.46,40.33,40.41,16200.0,31.1486,31.1872,31.087,31.1486,16200.0
2007-01-31 11:30:00,40.44,40.51,40.41,40.48,14200.0,31.1718,31.2257,31.1486,31.2026,14200.0
2007-01-31 12:00:00,40.48,40.54,40.43,40.49,21000.0,31.2026,31.2489,31.1641,31.2103,21000.0
2007-01-31 12:30:00,40.51,40.55,40.48,40.52,11400.0,31.2257,31.2566,31.2026,31.2334,11400.0
2007-01-31 13:00:00,40.52,40.59,40.52,40.52,5000.0,31.2334,31.2874,31.2334,31.2334,5000.0
2007-01-31 13:30:00,40.52,40.59,40.52,40.56,4400.0,31.2334,31.2874,31.2334,31.2643,4400.0
2007-01-31 14:00:00,40.57,40.76,40.55,40.7,11600.0,31.272,31.4184,31.2566,31.3722,11600.0
2007-01-31 14:30:00,40.7,40.82,40.67,40.78,13200.0,31.3722,31.4647,31.3491,31.4338,13200.0
2007-01-31 15:00:00,40.78,40.92,40.74,40.9,12000.0,31.4338,31.5418,31.403,31.5263,12000.0
2007-01-31 15:30:00,40.9,40.9,40.67,40.73,48000.0,31.5263,31.5263,31.3491,31.3953,48000.0
2007-02-01 09:30:00,40.88,41.17,40.74,41.07,28000.0,31.5109,31.7345,31.403,31.6574,28000.0
2007-02-01 10:00:00,41.09,41.27,41.09,41.24,26800.0,31.6728,31.8115,31.6728,31.7884,26800.0
2007-02-01 10:30:00,41.24,41.49,41.21,41.43,28200.0,31.7884,31.9811,31.7653,31.9349,28200.0
2007-02-01 11:00:00,41.44,41.49,41.43,41.46,19800.0,31.9426,31.9811,31.9349,31.958,19800.0
2007-02-01 11:30:00,41.46,41.52,41.46,41.52,49000.0,31.958,32.0043,31.958,32.0043,49000.0
2007-02-01 12:00:00,41.53,41.65,41.53,41.6,44200.0,32.012,32.1045,32.012,32.0659,44200.0
2007-02-01 12:30:00,41.6,41.73,41.6,41.66,15600.0,32.0659,32.1661,32.0659,32.1122,15600.0
2007-02-01 13:00:00,41.67,41.68,41.59,41.62,22400.0,32.1199,32.1276,32.0582,32.0813,22400.0
2007-02-01 13:30:00,41.6,41.62,41.55,41.56,21200.0,32.0659,32.0813,32.0274,32.0351,21200.0
2007-02-01 14:00:00,41.53,41.55,41.48,41.49,24800.0,32.012,32.0274,31.9734,31.9811,24800.0
2007-02-01 14:30:00,41.48,41.49,41.44,41.45,27200.0,31.9734,31.9811,31.9426,31.9503,27200.0
2007-02-01 15:00:00,41.47,41.48,41.43,41.45,18600.0,31.9657,31.9734,31.9349,31.9503,18600.0
2007-02-01 15:30:00,41.45,41.55,41.45,41.53,31200.0,31.9503,32.0274,31.9503,32.012,31200.0
2007-02-02 09:30:00,41.56,41.81,41.56,41.62,18200.0,32.0351,32.2278,32.0351,32.0813,18200.0
2007-02-02 10:00:00,41.58,41.62,41.55,41.59,11000.0,32.0505,32.0813,32.0274,32.0582,11000.0
2007-02-02 10:30:00,41.6,41.64,41.58,41.62,11800.0,32.0659,32.0968,32.0505,32.0813,11800.0
2007-02-02 11:00:00,41.63,41.72,41.59,41.7,9600.0,32.089,32.1584,32.0582,32.143,9600.0
2007-02-02 11:30:00,41.71,41.87,41.66,41.82,13200.0,32.1507,32.274,32.1122,32.2355,13200.0
2007-02-02 12:00:00,41.86,41.93,41.83,41.86,24400.0,32.2663,32.3203,32.2432,32.2663,24400.0
2007-02-02 12:30:00,41.87,41.89,41.86,41.88,17600.0,32.274,32.2895,32.2663,32.2817,17600.0
2007-02-02 13:00:00,41.91,41.91,41.76,41.77,23600.0,32.3049,32.3049,32.1892,32.197,23600.0
2007-02-02 13:30:00,41.76,41.8,41.75,41.76,10600.0,32.1892,32.2201,32.1815,32.1892,10600.0
2007-02-02 14:00:00,41.76,41.82,41.75,41.79,30800.0,32.1892,32.2355,32.1815,32.2124,30800.0
2007-02-02 14:30:00,41.8,41.82,41.72,41.75,23000.0,32.2201,32.2355,32.1584,32.1815,23000.0
2007-02-02 15:00:00,41.75,41.84,41.75,41.76,21600.0,32.1815,32.2509,32.1815,32.1892,21600.0
2007-02-02 15:30:00,41.76,41.82,41.74,41.75,32200.0,32.1892,32.2355,32.1738,32.1815,32200.0
2007-02-05 09:30:00,41.77,41.8,41.67,41.75,19000.0,32.197,32.2201,32.1199,32.1815,19000.0
2007-02-05 10:00:00,41.76,41.77,41.73,41.76,8600.0,32.1892,32.197,32.1661,32.1892,8600.0
2007-02-05 10:30:00,41.75,41.82,41.74,41.78,7000.0,32.1815,32.2355,32.1738,32.2047,7000.0
2007-02-05 11:00:00,41.78,41.79,41.73,41.77,9200.0,32.2047,32.2124,32.1661,32.197,9200.0
2007-02-05 11:30:00,41.78,41.78,41.73,41.73,17600.0,32.2047,32.2047,32.1661,32.1661,17600.0
2007-02-05 12:00:00,41.74,41.76,41.73,41.74,11400.0,32.1738,32.1892,32.1661,32.1738,11400.0
2007-02-05 12:30:00,41.74,41.74,41.68,41.69,10000.0,32.1738,32.1738,32.1276,32.1353,10000.0
2007-02-05 13:00:00,41.69,41.75,41.66,41.66,12600.0,32.1353,32.1815,32.1122,32.1122,12600.0
2007-02-05 13:30:00,41.69,41.69,41.63,41.67,12400.0,32.1353,32.1353,32.089,32.1199,12400.0
2007-02-05 14:00:00,41.67,41.69,41.63,41.65,15600.0,32.1199,32.1353,32.089,32.1045,15600.0
2007-02-05 14:30:00,41.66,41.71,41.63,41.64,14800.0,32.1122,32.1507,32.089,32.0968,14800.0
2007-02-05 15:00:00,41.63,41.7,41.61,41.64,54400.0,32.089,32.143,32.0736,32.0968,54400.0
2007-02-05 15:30:00,41.63,41.65,41.58,41.58,35000.0,32.089,32.1045,32.0505,32.0505,35000.0
2007-02-06 09:30:00,41.7,41.7,41.53,41.53,15200.0,32.143,32.143,32.012,32.012,15200.0
2007-02-06 10:00:00,41.52,41.65,41.52,41.65,13200.0,32.0043,32.1045,32.0043,32.1045,13200.0
2007-02-06 10:30:00,41.65,41.66,41.58,41.58,14600.0,32.1045,32.1122,32.0505,32.0505,14600.0
2007-02-06 11:00:00,41.57,41.62,41.55,41.56,10600.0,32.0428,32.0813,32.0274,32.0351,10600.0
2007-02-06 11:30:00,41.57,41.59,41.55,41.59,9000.0,32.0428,32.0582,32.0274,32.0582,9000.0
2007-02-06 12:00:00,41.56,41.6,41.56,41.6,8000.0,32.0351,32.0659,32.0351,32.0659,8000.0
2007-02-06 12:30:00,41.6,41.63,41.58,41.63,14200.0,32.0659,32.089,32.0505,32.089,14200.0
2007-02-06 13:00:00,41.63,41.63,41.6,41.63,10600.0,32.089,32.089,32.0659,32.089,10600.0
2007-02-06 13:30:00,41.63,41.71,41.63,41.7,7200.0,32.089,32.1507,32.089,32.143,7200.0
2007-02-06 14:00:00,41.69,41.7,41.59,41.6,14200.0,32.1353,32.143,32.0582,32.0659,14200.0
2007-02-06 14:30:00,41.6,41.63,41.56,41.63,18000.0,32.0659,32.089,32.0351,32.089,18000.0
2007-02-06 15:00:00,41.63,41.68,41.63,41.63,18000.0,32.089,32.1276,32.089,32.089,18000.0
2007-02-06 15:30:00,41.62,41.67,41.55,41.67,39400.0,32.0813,32.1199,32.0274,32.1199,39400.0
2007-02-07 09:30:00,41.83,41.98,41.83,41.85,15800.0,32.2432,32.3588,32.2432,32.2586,15800.0
2007-02-07 10:00:00,41.83,41.87,41.71,41.72,19800.0,32.2432,32.274,32.1507,32.1584,19800.0
2007-02-07 10:30:00,41.74,41.85,41.72,41.81,17200.0,32.1738,32.2586,32.1584,32.2278,17200.0
2007-02-07 11:00:00,41.81,41.81,41.7,41.77,10200.0,32.2278,32.2278,32.143,32.197,10200.0
2007-02-07 11:30:00,41.79,41.79,41.65,41.69,18200.0,32.2124,32.2124,32.1045,32.1353,18200.0
2007-02-07 12:00:00,41.69,41.77,41.69,41.77,14400.0,32.1353,32.197,32.1353,32.197,14400.0
2007-02-07 12:30:00,41.76,41.78,41.7,41.7,9200.0,32.1892,32.2047,32.143,32.143,9200.0
2007-02-07 13:00:00,41.68,41.75,41.66,41.75,13000.0,32.1276,32.1815,32.1122,32.1815,13000.0
2007-02-07 13:30:00,41.76,41.87,41.76,41.76,13000.0,32.1892,32.274,32.1892,32.1892,13000.0
2007-02-07 14:00:00,41.77,41.79,41.71,41.79,27200.0,32.197,32.2124,32.1507,32.2124,27200.0
2007-02-07 14:30:00,41.79,41.79,41.72,41.75,30400.0,32.2124,32.2124,32.1584,32.1815,30400.0
2007-02-07 15:00:00,41.75,41.79,41.75,41.75,17200.0,32.1815,32.2124,32.1815,32.1815,17200.0
2007-02-07 15:30:00,41.75,41.87,41.75,41.87,31200.0,32.1815,32.274,32.1815,32.274,31200.0
2007-02-09 09:30:00,46.66,46.79,45.91,45.98,136600.0,35.9662,36.0664,35.3881,35.4421,136600.0
2007-02-09 10:00:00,45.98,46.2,45.82,45.85,113600.0,35.4421,35.6117,35.3188,35.3419,113600.0
2007-02-09 10:30:00,45.86,45.97,45.82,45.83,40800.0,35.3496,35.4344,35.3188,35.3265,40800.0
2007-02-09 11:00:00,45.83,46.0,45.83,45.98,34800.0,35.3265,35.4575,35.3265,35.4421,34800.0
2007-02-09 11:30:00,45.98,46.03,45.93,45.96,48800.0,35.4421,35.4806,35.4035,35.4267,48800.0
2007-02-09 12:00:00,45.96,46.0,45.92,45.95,23000.0,35.4267,35.4575,35.3958,35.419,23000.0
2007-02-09 12:30:00,45.95,45.96,45.56,45.63,54400.0,35.419,35.4267,35.1183,35.1723,54400.0
2007-02-09 13:00:00,45.63,45.63,45.4,45.5,46600.0,35.1723,35.1723,34.995,35.0721,46600.0
2007-02-09 13:30:00,45.52,45.54,45.22,45.4,33200.0,35.0875,35.1029,34.8563,34.995,33200.0
2007-02-09 14:00:00,45.4,45.41,45.29,45.34,26600.0,34.995,35.0027,34.9102,34.9488,26600.0
2007-02-09 14:30:00,45.33,45.45,45.27,45.45,40000.0,34.9411,35.0336,34.8948,35.0336,40000.0
2007-02-09 15:00:00,45.42,45.51,45.29,45.48,36000.0,35.0104,35.0798,34.9102,35.0567,36000.0
2007-02-09 15:30:00,45.48,45.5,45.46,45.5,51200.0,35.0567,35.0721,35.0413,35.0721,51200.0
2007-02-12 09:30:00,45.75,45.77,45.46,45.49,26400.0,35.2648,35.2802,35.0413,35.0644,26400.0
2007-02-12 10:00:00,45.49,45.49,45.25,45.25,24400.0,35.0644,35.0644,34.8794,34.8794,24400.0
2007-02-12 10:30:00,45.26,45.26,44.98,45.02,37000.0,34.8871,34.8871,34.6713,34.7021,37000.0
2007-02-12 11:00:00,45.03,45.19,45.03,45.17,27600.0,34.7098,34.8331,34.7098,34.8177,27600.0
2007-02-12 11:30:00,45.16,45.27,45.09,45.27,30000.0,34.81,34.8948,34.7561,34.8948,30000.0
2007-02-12 12:00:00,45.26,45.31,45.25,45.29,36200.0,34.8871,34.9256,34.8794,34.9102,36200.0
2007-02-12 12:30:00,45.27,45.31,45.26,45.3,26800.0,34.8948,34.9256,34.8871,34.9179,26800.0
2007-02-12 13:00:00,45.3,45.34,45.26,45.32,20200.0,34.9179,34.9488,34.8871,34.9334,20200.0
2007-02-12 13:30:00,45.32,45.32,45.23,45.26,19400.0,34.9334,34.9334,34.864,34.8871,19400.0
2007-02-12 14:00:00,45.24,45.31,45.24,45.24,29400.0,34.8717,34.9256,34.8717,34.8717,29400.0
2007-02-12 14:30:00,45.24,45.28,45.22,45.25,22400.0,34.8717,34.9025,34.8563,34.8794,22400.0
2007-02-12 15:00:00,45.24,45.25,45.2,45.24,32400.0,34.8717,34.8794,34.8409,34.8717,32400.0
2007-02-12 15:30:00,45.24,45.24,45.12,45.12,53000.0,34.8717,34.8717,34.7792,34.7792,53000.0
2007-02-13 09:30:00,45.13,45.52,45.09,45.12,38600.0,34.7869,35.0875,34.7561,34.7792,38600.0
2007-02-13 10:00:00,45.12,45.13,45.07,45.09,26800.0,34.7792,34.7869,34.7406,34.7561,26800.0
2007-02-13 10:30:00,45.12,45.13,45.09,45.12,16000.0,34.7792,34.7869,34.7561,34.7792,16000.0
2007-02-13 11:00:00,45.12,45.13,45.1,45.11,21200.0,34.7792,34.7869,34.7638,34.7715,21200.0
2007-02-13 11:30:00,45.11,45.24,45.11,45.18,53200.0,34.7715,34.8717,34.7715,34.8254,53200.0
2007-02-13 12:00:00,45.18,45.18,45.11,45.11,17200.0,34.8254,34.8254,34.7715,34.7715,17200.0
2007-02-13 12:30:00,45.13,45.15,45.09,45.1,24800.0,34.7869,34.8023,34.7561,34.7638,24800.0
2007-02-13 13:00:00,45.1,45.15,45.06,45.12,32000.0,34.7638,34.8023,34.7329,34.7792,32000.0
2007-02-13 13:30:00,45.12,45.12,45.0,45.01,12200.0,34.7792,34.7792,34.6867,34.6944,12200.0
2007-02-13 14:00:00,45.01,45.06,44.96,45.05,40800.0,34.6944,34.7329,34.6559,34.7252,40800.0
2007-02-13 14:30:00,45.05,45.12,45.02,45.11,21400.0,34.7252,34.7792,34.7021,34.7715,21400.0
2007-02-13 15:00:00,45.1,45.1,44.99,45.08,33200.0,34.7638,34.7638,34.679,34.7484,33200.0
2007-02-13 15:30:00,45.08,45.27,45.05,45.27,51800.0,34.7484,34.8948,34.7252,34.8948,51800.0
2007-02-14 09:30:00,45.38,45.48,45.2,45.42,14400.0,34.9796,35.0567,34.8409,35.0104,14400.0
2007-02-14 10:00:00,45.43,45.99,45.42,45.74,40600.0,35.0181,35.4498,35.0104,35.2571,40600.0
2007-02-14 10:30:00,45.74,45.74,45.58,45.62,8800.0,35.2571,35.2571,35.1338,35.1646,8800.0
2007-02-14 11:00:00,45.62,45.7,45.57,45.6,15600.0,35.1646,35.2263,35.1261,35.1492,15600.0
2007-02-14 11:30:00,45.58,45.6,45.52,45.55,16400.0,35.1338,35.1492,35.0875,35.1106,16400.0
2007-02-14 12:00:00,45.55,45.57,45.49,45.55,12600.0,35.1106,35.1261,35.0644,35.1106,12600.0
2007-02-14 12:30:00,45.55,45.61,45.5,45.51,22400.0,35.1106,35.1569,35.0721,35.0798,22400.0
2007-02-14 13:00:00,45.51,45.51,45.46,45.51,26000.0,35.0798,35.0798,35.0413,35.0798,26000.0
2007-02-14 13:30:00,45.51,45.57,45.45,45.56,55000.0,35.0798,35.1261,35.0336,35.1183,55000.0
2007-02-14 14:00:00,45.56,45.61,45.55,45.6,35600.0,35.1183,35.1569,35.1106,35.1492,35600.0
2007-02-14 14:30:00,45.59,45.68,45.59,45.65,34000.0,35.1415,35.2108,35.1415,35.1877,34000.0
2007-02-14 15:00:00,45.66,45.7,45.63,45.68,34600.0,35.1954,35.2263,35.1723,35.2108,34600.0
2007-02-14 15:30:00,45.7,45.74,45.63,45.66,37400.0,35.2263,35.2571,35.1723,35.1954,37400.0
2007-02-15 09:30:00,45.83,45.97,45.79,45.88,17400.0,35.4306,35.5389,35.3997,35.4693,17400.0
2007-02-15 10:00:00,45.88,45.94,45.83,45.88,16200.0,35.4693,35.5157,35.4306,35.4693,16200.0
2007-02-15 10:30:00,45.9,46.08,45.89,45.99,31000.0,35.4847,35.6239,35.477,35.5543,31000.0
2007-02-15 11:00:00,45.99,46.07,45.98,46.02,14800.0,35.5543,35.6162,35.5466,35.5775,14800.0
2007-02-15 11:30:00,46.01,46.02,45.94,45.95,17000.0,35.5698,35.5775,35.5157,35.5234,17000.0
2007-02-15 12:00:00,45.95,45.99,45.85,45.97,47000.0,35.5234,35.5543,35.4461,35.5389,47000.0
2007-02-15 12:30:00,45.97,46.05,45.93,46.05,11400.0,35.5389,35.6007,35.5079,35.6007,11400.0
2007-02-15 13:00:00,46.05,46.1,45.97,45.97,31200.0,35.6007,35.6394,35.5389,35.5389,31200.0
2007-02-15 13:30:00,45.96,46.02,45.88,45.95,43200.0,35.5311,35.5775,35.4693,35.5234,43200.0
2007-02-15 14:00:00,45.92,45.95,45.76,45.85,53800.0,35.5002,35.5234,35.3765,35.4461,53800.0
2007-02-15 14:30:00,45.84,45.85,45.62,45.62,30200.0,35.4384,35.4461,35.2683,35.2683,30200.0
2007-02-15 15:00:00,45.65,45.88,45.56,45.88,34000.0,35.2915,35.4693,35.2219,35.4693,34000.0
2007-02-15 15:30:00,45.88,45.89,45.8,45.81,34200.0,35.4693,35.477,35.4074,35.4152,34200.0
2007-02-16 09:30:00,45.79,45.83,45.42,45.42,15000.0,35.3997,35.4306,35.1137,35.1137,15000.0
2007-02-16 10:00:00,45.42,45.58,45.3,45.55,23400.0,35.1137,35.2374,35.0209,35.2142,23400.0
2007-02-16 10:30:00,45.51,45.59,45.45,45.58,14000.0,35.1832,35.2451,35.1369,35.2374,14000.0
2007-02-16 11:00:00,45.57,45.57,45.44,45.45,8600.0,35.2296,35.2296,35.1291,35.1369,8600.0
2007-02-16 11:30:00,45.45,45.47,45.41,45.43,17000.0,35.1369,35.1523,35.1059,35.1214,17000.0
2007-02-16 12:00:00,45.44,45.55,45.41,45.5,25800.0,35.1291,35.2142,35.1059,35.1755,25800.0
2007-02-16 12:30:00,45.51,45.63,45.41,45.63,18000.0,35.1832,35.276,35.1059,35.276,18000.0
2007-02-16 13:00:00,45.63,45.68,45.57,45.57,8000.0,35.276,35.3147,35.2296,35.2296,8000.0
2007-02-16 13:30:00,45.57,45.62,45.56,45.62,5400.0,35.2296,35.2683,35.2219,35.2683,5400.0
2007-02-16 14:00:00,45.63,45.73,45.58,45.64,34600.0,35.276,35.3533,35.2374,35.2837,34600.0
2007-02-16 14:30:00,45.63,45.66,45.6,45.62,9400.0,35.276,35.2992,35.2528,35.2683,9400.0
2007-02-16 15:00:00,45.62,45.62,45.43,45.44,32000.0,35.2683,35.2683,35.1214,35.1291,32000.0
2007-02-16 15:30:00,45.43,45.68,45.43,45.55,16600.0,35.1214,35.3147,35.1214,35.2142,16600.0
2007-02-20 09:30:00,45.6,45.71,45.38,45.43,31200.0,35.2528,35.3379,35.0827,35.1214,31200.0
2007-02-20 10:00:00,45.47,45.51,45.07,45.15,28800.0,35.1523,35.1832,34.8431,34.9049,28800.0
2007-02-20 10:30:00,45.16,45.3,45.09,45.3,24000.0,34.9127,35.0209,34.8585,35.0209,24000.0
2007-02-20 11:00:00,45.27,45.47,45.27,45.44,18400.0,34.9977,35.1523,34.9977,35.1291,18400.0
2007-02-20 11:30:00,45.44,45.45,45.35,45.35,21000.0,35.1291,35.1369,35.0595,35.0595,21000.0
2007-02-20 12:00:00,45.32,45.4,45.32,45.38,15000.0,35.0364,35.0982,35.0364,35.0827,15000.0
2007-02-20 12:30:00,45.36,45.37,45.3,45.34,11200.0,35.0673,35.075,35.0209,35.0518,11200.0
2007-02-20 13:00:00,45.32,45.35,45.18,45.18,32800.0,35.0364,35.0595,34.9281,34.9281,32800.0
2007-02-20 13:30:00,45.19,45.29,45.18,45.29,33600.0,34.9359,35.0132,34.9281,35.0132,33600.0
2007-02-20 14:00:00,45.27,45.34,45.2,45.3,40800.0,34.9977,35.0518,34.9436,35.0209,40800.0
2007-02-20 14:30:00,45.3,45.55,45.23,45.55,50800.0,35.0209,35.2142,34.9668,35.2142,50800.0
2007-02-20 15:00:00,45.55,45.6,45.51,45.52,26000.0,35.2142,35.2528,35.1832,35.191,26000.0
2007-02-20 15:30:00,45.52,45.6,45.52,45.58,25200.0,35.191,35.2528,35.191,35.2374,25200.0
2007-02-21 09:30:00,45.38,45.86,45.35,45.79,31400.0,35.0827,35.4538,35.0595,35.3997,31400.0
2007-02-21 10:00:00,45.75,45.75,45.58,45.72,9600.0,35.3688,35.3688,35.2374,35.3456,9600.0
2007-02-21 10:30:00,45.71,45.71,45.5,45.57,9600.0,35.3379,35.3379,35.1755,35.2296,9600.0
2007-02-21 11:00:00,45.59,45.66,45.55,45.56,15600.0,35.2451,35.2992,35.2142,35.2219,15600.0
2007-02-21 11:30:00,45.58,45.6,45.52,45.52,6600.0,35.2374,35.2528,35.191,35.191,6600.0
2007-02-21 12:00:00,45.52,45.58,45.48,45.48,5600.0,35.191,35.2374,35.16,35.16,5600.0
2007-02-21 12:30:00,45.52,45.53,45.43,45.46,8200.0,35.191,35.1987,35.1214,35.1446,8200.0
2007-02-21 13:00:00,45.46,45.46,45.37,45.38,11400.0,35.1446,35.1446,35.075,35.0827,11400.0
2007-02-21 13:30:00,45.38,45.41,45.17,45.21,16800.0,35.0827,35.1059,34.9204,34.9513,16800.0
2007-02-21 14:00:00,45.2,45.38,45.13,45.31,27600.0,34.9436,35.0827,34.8895,35.0286,27600.0
2007-02-21 14:30:00,45.33,45.43,45.24,45.41,19400.0,35.0441,35.1214,34.9745,35.1059,19400.0
2007-02-21 15:00:00,45.41,45.44,45.38,45.4,20800.0,35.1059,35.1291,35.0827,35.0982,20800.0
2007-02-21 15:30:00,45.41,45.45,45.31,45.33,50600.0,35.1059,35.1369,35.0286,35.0441,50600.0
2007-02-22 09:30:00,45.46,45.59,45.22,45.48,34600.0,35.1446,35.2451,34.959,35.16,34600.0
2007-02-22 10:00:00,45.48,45.6,45.21,45.22,20200.0,35.16,35.2528,34.9513,34.959,20200.0
2007-02-22 10:30:00,45.23,45.3,45.14,45.21,24400.0,34.9668,35.0209,34.8972,34.9513,24400.0
2007-02-22 11:00:00,45.21,45.22,45.02,45.03,35800.0,34.9513,34.959,34.8044,34.8122,35800.0
2007-02-22 11:30:00,45.04,45.07,45.0,45.02,29200.0,34.8199,34.8431,34.789,34.8044,29200.0
2007-02-22 12:00:00,45.02,45.05,45.0,45.04,20600.0,34.8044,34.8276,34.789,34.8199,20600.0
2007-02-22 12:30:00,45.01,45.12,45.01,45.09,17400.0,34.7967,34.8817,34.7967,34.8585,17400.0
2007-02-22 13:00:00,45.09,45.12,45.01,45.04,19600.0,34.8585,34.8817,34.7967,34.8199,19600.0
2007-02-22 13:30:00,45.01,45.07,45.01,45.06,14000.0,34.7967,34.8431,34.7967,34.8354,14000.0
2007-02-22 14:00:00,45.04,45.07,45.02,45.05,9400.0,34.8199,34.8431,34.8044,34.8276,9400.0
2007-02-22 14:30:00,45.02,45.36,44.95,45.09,103400.0,34.8044,35.0673,34.7503,34.8585,103400.0
2007-02-22 15:00:00,45.07,45.16,45.07,45.13,31400.0,34.8431,34.9127,34.8431,34.8895,31400.0
2007-02-22 15:30:00,45.13,45.19,45.11,45.18,27800.0,34.8895,34.9359,34.874,34.9281,27800.0
2007-02-23 09:30:00,45.05,45.19,44.91,45.16,23800.0,34.8276,34.9359,34.7194,34.9127,23800.0
2007-02-23 10:00:00,45.16,45.48,45.13,45.29,43800.0,34.9127,35.16,34.8895,35.0132,43800.0
2007-02-23 10:30:00,45.3,45.33,45.2,45.33,18400.0,35.0209,35.0441,34.9436,35.0441,18400.0
2007-02-23 11:00:00,45.32,45.34,45.27,45.27,12400.0,35.0364,35.0518,34.9977,34.9977,12400.0
2007-02-23 11:30:00,45.28,45.43,45.27,45.4,10400.0,35.0054,35.1214,34.9977,35.0982,10400.0
2007-02-23 12:00:00,45.4,45.46,45.34,45.43,20400.0,35.0982,35.1446,35.0518,35.1214,20400.0
2007-02-23 12:30:00,45.45,45.49,45.43,45.46,19000.0,35.1369,35.1678,35.1214,35.1446,19000.0
2007-02-23 13:00:00,45.49,45.6,45.46,45.54,24200.0,35.1678,35.2528,35.1446,35.2064,24200.0
2007-02-23 13:30:00,45.56,45.58,45.42,45.45,15200.0,35.2219,35.2374,35.1137,35.1369,15200.0
2007-02-23 14:00:00,45.42,45.6,45.42,45.59,28200.0,35.1137,35.2528,35.1137,35.2451,28200.0
2007-02-23 14:30:00,45.59,45.74,45.57,45.71,26800.0,35.2451,35.3611,35.2296,35.3379,26800.0
2007-02-23 15:00:00,45.71,45.82,45.68,45.78,37600.0,35.3379,35.4229,35.3147,35.392,37600.0
2007-02-23 15:30:00,45.74,45.76,45.6,45.62,32400.0,35.3611,35.3765,35.2528,35.2683,32400.0
2007-02-26 09:30:00,45.74,45.82,45.37,45.48,28400.0,35.3611,35.4229,35.075,35.16,28400.0
2007-02-26 10:00:00,45.41,45.74,45.38,45.63,47400.0,35.1059,35.3611,35.0827,35.276,47400.0
2007-02-26 10:30:00,45.63,45.66,45.49,45.49,19000.0,35.276,35.2992,35.1678,35.1678,19000.0
2007-02-26 11:00:00,45.49,45.49,45.33,45.4,8800.0,35.1678,35.1678,35.0441,35.0982,8800.0
2007-02-26 11:30:00,45.41,45.41,45.27,45.3,10600.0,35.1059,35.1059,34.9977,35.0209,10600.0
2007-02-26 12:00:00,45.29,45.3,45.15,45.19,10800.0,35.0132,35.0209,34.9049,34.9359,10800.0
2007-02-26 12:30:00,45.19,45.19,45.09,45.1,6200.0,34.9359,34.9359,34.8585,34.8663,6200.0
2007-02-26 13:00:00,45.1,45.13,45.04,45.1,11600.0,34.8663,34.8895,34.8199,34.8663,11600.0
2007-02-26 13:30:00,45.1,45.13,45.06,45.13,49600.0,34.8663,34.8895,34.8354,34.8895,49600.0
2007-02-26 14:00:00,45.12,45.24,45.07,45.2,16800.0,34.8817,34.9745,34.8431,34.9436,16800.0
2007-02-26 14:30:00,45.2,45.24,45.11,45.14,10200.0,34.9436,34.9745,34.874,34.8972,10200.0
2007-02-26 15:00:00,45.16,45.16,45.1,45.14,8600.0,34.9127,34.9127,34.8663,34.8972,8600.0
2007-02-26 15:30:00,45.14,45.22,45.13,45.19,21200.0,34.8972,34.959,34.8895,34.9359,21200.0
2007-02-27 09:30:00,44.52,44.56,43.96,43.99,35600.0,34.4179,34.4488,33.985,34.0081,35600.0
2007-02-27 10:00:00,44.05,44.26,43.94,44.22,21400.0,34.0545,34.2169,33.9695,34.186,21400.0
2007-02-27 10:30:00,44.22,44.66,44.22,44.55,20600.0,34.186,34.5261,34.186,34.4411,20600.0
2007-02-27 11:00:00,44.54,44.54,44.35,44.37,6800.0,34.4333,34.4333,34.2865,34.3019,6800.0
2007-02-27 11:30:00,44.37,44.52,44.37,44.46,12000.0,34.3019,34.4179,34.3019,34.3715,12000.0
2007-02-27 12:00:00,44.47,44.56,44.38,44.51,18800.0,34.3792,34.4488,34.3097,34.4102,18800.0
2007-02-27 12:30:00,44.52,44.55,44.38,44.44,21600.0,34.4179,34.4411,34.3097,34.356,21600.0
2007-02-27 13:00:00,44.44,44.52,44.4,44.49,11600.0,34.356,34.4179,34.3251,34.3947,11600.0
2007-02-27 13:30:00,44.42,44.6,44.42,44.57,17400.0,34.3406,34.4797,34.3406,34.4565,17400.0
2007-02-27 14:00:00,44.57,44.57,44.27,44.27,38000.0,34.4565,34.4565,34.2246,34.2246,38000.0
2007-02-27 14:30:00,44.26,44.32,44.1,44.1,25200.0,34.2169,34.2633,34.0932,34.0932,25200.0
2007-02-27 15:00:00,44.05,44.3,43.93,44.14,42200.0,34.0545,34.2478,33.9618,34.1241,42200.0
2007-02-27 15:30:00,44.24,44.27,44.12,44.12,13600.0,34.2014,34.2246,34.1086,34.1086,13600.0
2007-02-28 09:30:00,44.01,44.13,43.28,43.35,34200.0,34.0236,34.1164,33.4593,33.5134,34200.0
2007-02-28 10:00:00,43.45,43.55,43.0,43.55,42400.0,33.5907,33.668,33.2428,33.668,42400.0
2007-02-28 10:30:00,43.59,43.87,43.27,43.7,20800.0,33.6989,33.9154,33.4515,33.784,20800.0
2007-02-28 11:00:00,43.77,43.83,43.57,43.7,33800.0,33.8381,33.8845,33.6834,33.784,33800.0
2007-02-28 11:30:00,43.7,43.9,43.57,43.73,95400.0,33.784,33.9386,33.6834,33.8071,95400.0
2007-02-28 12:00:00,43.74,43.85,43.56,43.74,94400.0,33.8149,33.8999,33.6757,33.8149,94400.0
2007-02-28 12:30:00,43.71,43.84,43.68,43.76,76800.0,33.7917,33.8922,33.7685,33.8303,76800.0
2007-02-28 13:00:00,43.76,43.9,43.72,43.85,49000.0,33.8303,33.9386,33.7994,33.8999,49000.0
2007-02-28 13:30:00,43.87,43.93,43.64,43.72,70400.0,33.9154,33.9618,33.7376,33.7994,70400.0
2007-02-28 14:00:00,43.73,43.87,43.68,43.82,133200.0,33.8071,33.9154,33.7685,33.8767,133200.0
2007-02-28 14:30:00,43.83,43.89,43.72,43.77,146600.0,33.8845,33.9308,33.7994,33.8381,146600.0
2007-02-28 15:00:00,43.79,43.99,43.78,43.85,83800.0,33.8535,34.0081,33.8458,33.8999,83800.0
2007-02-28 15:30:00,43.85,43.91,43.55,43.62,54400.0,33.8999,33.9463,33.668,33.7221,54400.0
2007-03-01 09:30:00,43.2,43.75,43.0,43.18,59000.0,33.3974,33.8226,33.2428,33.3819,59000.0
2007-03-01 10:00:00,43.56,44.2,43.22,43.43,77200.0,33.6757,34.1705,33.4129,33.5752,77200.0
2007-03-01 10:30:00,43.43,43.63,43.19,43.28,37800.0,33.5752,33.7298,33.3897,33.4593,37800.0
2007-03-01 11:00:00,43.62,43.88,43.4,43.77,81400.0,33.7221,33.9231,33.552,33.8381,81400.0
2007-03-01 11:30:00,43.73,43.93,43.62,43.77,52200.0,33.8071,33.9618,33.7221,33.8381,52200.0
2007-03-01 12:00:00,43.89,43.91,43.74,43.76,12800.0,33.9308,33.9463,33.8149,33.8303,12800.0
2007-03-01 12:30:00,43.7,43.89,43.7,43.83,31200.0,33.784,33.9308,33.784,33.8845,31200.0
2007-03-01 13:00:00,43.82,43.91,43.67,43.74,62800.0,33.8767,33.9463,33.7608,33.8149,62800.0
2007-03-01 13:30:00,43.74,43.77,43.6,43.75,26800.0,33.8149,33.8381,33.7066,33.8226,26800.0
2007-03-01 14:00:00,43.76,44.05,43.76,43.93,23200.0,33.8303,34.0545,33.8303,33.9618,23200.0
2007-03-01 14:30:00,43.95,44.18,43.93,44.15,18000.0,33.9772,34.155,33.9618,34.1318,18000.0
2007-03-01 15:00:00,44.15,44.28,43.82,43.87,43000.0,34.1318,34.2323,33.8767,33.9154,43000.0
2007-03-01 15:30:00,43.87,43.99,43.71,43.72,35600.0,33.9154,34.0081,33.7917,33.7994,35600.0
2007-03-02 09:30:00,43.76,44.13,43.45,43.45,20400.0,33.8303,34.1164,33.5907,33.5907,20400.0
2007-03-02 10:00:00,43.5,43.63,43.35,43.51,16400.0,33.6293,33.7298,33.5134,33.6371,16400.0
2007-03-02 10:30:00,43.57,43.82,43.54,43.74,48200.0,33.6834,33.8767,33.6603,33.8149,48200.0
2007-03-02 11:00:00,43.75,43.77,43.62,43.68,45400.0,33.8226,33.8381,33.7221,33.7685,45400.0
2007-03-02 11:30:00,43.68,43.76,43.59,43.76,19600.0,33.7685,33.8303,33.6989,33.8303,19600.0
2007-03-02 12:00:00,43.76,43.82,43.43,43.47,33600.0,33.8303,33.8767,33.5752,33.6061,33600.0
2007-03-02 12:30:00,43.41,43.54,43.27,43.52,11800.0,33.5598,33.6603,33.4515,33.6448,11800.0
2007-03-02 13:00:00,43.48,43.55,43.43,43.51,18800.0,33.6139,33.668,33.5752,33.6371,18800.0
2007-03-02 13:30:00,43.48,43.59,43.44,43.57,12000.0,33.6139,33.6989,33.5829,33.6834,12000.0
2007-03-02 14:00:00,43.58,43.58,43.28,43.39,18800.0,33.6912,33.6912,33.4593,33.5443,18800.0
2007-03-02 14:30:00,43.43,43.55,43.41,43.47,7800.0,33.5752,33.668,33.5598,33.6061,7800.0
2007-03-02 15:00:00,43.5,43.6,43.49,43.55,7400.0,33.6293,33.7066,33.6216,33.668,7400.0
2007-03-02 15:30:00,43.56,43.59,43.31,43.31,20600.0,33.6757,33.6989,33.4824,33.4824,20600.0
2007-03-05 09:30:00,43.13,43.18,43.0,43.15,36600.0,33.3433,33.3819,33.2428,33.3588,36600.0
2007-03-05 10:00:00,43.19,43.57,43.13,43.29,68800.0,33.3897,33.6834,33.3433,33.467,68800.0
2007-03-05 10:30:00,43.27,43.27,43.01,43.05,25200.0,33.4515,33.4515,33.2505,33.2814,25200.0
2007-03-05 11:00:00,43.05,43.31,43.04,43.27,20400.0,33.2814,33.4824,33.2737,33.4515,20400.0
2007-03-05 11:30:00,43.29,43.42,43.29,43.38,27000.0,33.467,33.5675,33.467,33.5366,27000.0
2007-03-05 12:00:00,43.38,43.5,43.32,43.5,17800.0,33.5366,33.6293,33.4902,33.6293,17800.0
2007-03-05 12:30:00,43.49,43.54,43.27,43.32,15600.0,33.6216,33.6603,33.4515,33.4902,15600.0
2007-03-05 13:00:00,43.32,43.52,43.32,43.49,20000.0,33.4902,33.6448,33.4902,33.6216,20000.0
2007-03-05 13:30:00,43.51,43.63,43.49,43.61,16000.0,33.6371,33.7298,33.6216,33.7144,16000.0
2007-03-05 14:00:00,43.61,43.63,43.41,43.46,17400.0,33.7144,33.7298,33.5598,33.5984,17400.0
2007-03-05 14:30:00,43.45,43.51,43.41,43.46,24400.0,33.5907,33.6371,33.5598,33.5984,24400.0
2007-03-05 15:00:00,43.46,43.46,43.21,43.38,44800.0,33.5984,33.5984,33.4051,33.5366,44800.0
2007-03-05 15:30:00,43.38,43.39,43.01,43.06,66000.0,33.5366,33.5443,33.2505,33.2892,66000.0
2007-03-06 09:30:00,43.4,43.47,43.13,43.2,22000.0,33.552,33.6061,33.3433,33.3974,22000.0
2007-03-06 10:00:00,43.14,43.17,43.06,43.13,23000.0,33.351,33.3742,33.2892,33.3433,23000.0
2007-03-06 10:30:00,43.13,43.15,43.05,43.07,19000.0,33.3433,33.3588,33.2814,33.2969,19000.0
2007-03-06 11:00:00,43.08,43.2,43.04,43.13,34600.0,33.3046,33.3974,33.2737,33.3433,34600.0
2007-03-06 11:30:00,43.18,43.25,43.1,43.21,37200.0,33.3819,33.4361,33.3201,33.4051,37200.0
2007-03-06 12:00:00,43.25,43.43,43.25,43.41,30000.0,33.4361,33.5752,33.4361,33.5598,30000.0
2007-03-06 12:30:00,43.46,43.6,43.43,43.6,12600.0,33.5984,33.7066,33.5752,33.7066,12600.0
2007-03-06 13:00:00,43.6,43.66,43.55,43.64,20400.0,33.7066,33.753,33.668,33.7376,20400.0
2007-03-06 13:30:00,43.63,43.8,43.63,43.77,22000.0,33.7298,33.8613,33.7298,33.8381,22000.0
2007-03-06 14:00:00,43.8,43.87,43.73,43.85,45200.0,33.8613,33.9154,33.8071,33.8999,45200.0
2007-03-06 14:30:00,43.87,43.95,43.84,43.92,27400.0,33.9154,33.9772,33.8922,33.954,27400.0
2007-03-06 15:00:00,43.92,44.0,43.83,43.9,34800.0,33.954,34.0159,33.8845,33.9386,34800.0
2007-03-06 15:30:00,43.88,43.9,43.73,43.79,51800.0,33.9231,33.9386,33.8071,33.8535,51800.0
2007-03-07 09:30:00,43.65,43.74,43.48,43.56,30800.0,33.7453,33.8149,33.6139,33.6757,30800.0
2007-03-07 10:00:00,43.52,43.54,43.44,43.49,24400.0,33.6448,33.6603,33.5829,33.6216,24400.0
2007-03-07 10:30:00,43.5,43.56,43.45,43.45,12200.0,33.6293,33.6757,33.5907,33.5907,12200.0
2007-03-07 11:00:00,43.47,43.47,43.25,43.3,17600.0,33.6061,33.6061,33.4361,33.4747,17600.0
2007-03-07 11:30:00,43.27,43.27,43.15,43.23,15400.0,33.4515,33.4515,33.3588,33.4206,15400.0
2007-03-07 12:00:00,43.19,43.23,43.13,43.2,18000.0,33.3897,33.4206,33.3433,33.3974,18000.0
2007-03-07 12:30:00,43.23,43.41,43.23,43.39,15400.0,33.4206,33.5598,33.4206,33.5443,15400.0
2007-03-07 13:00:00,43.39,43.72,43.37,43.69,28400.0,33.5443,33.7994,33.5288,33.7762,28400.0
2007-03-07 13:30:00,43.68,43.72,43.65,43.67,16000.0,33.7685,33.7994,33.7453,33.7608,16000.0
2007-03-07 14:00:00,43.67,43.74,43.6,43.72,10200.0,33.7608,33.8149,33.7066,33.7994,10200.0
2007-03-07 14:30:00,43.7,43.83,43.7,43.81,21200.0,33.784,33.8845,33.784,33.869,21200.0
2007-03-07 15:00:00,43.81,43.93,43.79,43.88,33600.0,33.869,33.9618,33.8535,33.9231,33600.0
2007-03-07 15:30:00,43.85,43.85,43.61,43.62,34600.0,33.8999,33.8999,33.7144,33.7221,34600.0
2007-03-08 09:30:00,43.84,44.09,43.84,43.96,7000.0,33.8922,34.0855,33.8922,33.985,7000.0
2007-03-08 10:00:00,43.98,44.08,43.89,44.07,7400.0,34.0004,34.0777,33.9308,34.07,7400.0
2007-03-08 10:30:00,44.07,44.13,43.97,44.01,15200.0,34.07,34.1164,33.9927,34.0236,15200.0
2007-03-08 11:00:00,44.0,44.03,43.95,43.95,9400.0,34.0159,34.0391,33.9772,33.9772,9400.0
2007-03-08 11:30:00,43.96,44.0,43.91,43.91,11400.0,33.985,34.0159,33.9463,33.9463,11400.0
2007-03-08 12:00:00,43.93,43.99,43.85,43.87,12200.0,33.9618,34.0081,33.8999,33.9154,12200.0
2007-03-08 12:30:00,43.88,43.93,43.85,43.93,10000.0,33.9231,33.9618,33.8999,33.9618,10000.0
2007-03-08 13:00:00,43.92,43.98,43.85,43.98,12600.0,33.954,34.0004,33.8999,34.0004,12600.0
2007-03-08 13:30:00,43.98,44.05,43.96,44.04,9800.0,34.0004,34.0545,33.985,34.0468,9800.0
2007-03-08 14:00:00,44.02,44.03,43.87,43.88,10200.0,34.0313,34.0391,33.9154,33.9231,10200.0
2007-03-08 14:30:00,43.85,43.92,43.69,43.89,62000.0,33.8999,33.954,33.7762,33.9308,62000.0
2007-03-08 15:00:00,43.88,43.99,43.87,43.97,15400.0,33.9231,34.0081,33.9154,33.9927,15400.0
2007-03-08 15:30:00,44.0,44.05,43.93,43.94,32400.0,34.0159,34.0545,33.9618,33.9695,32400.0
2007-03-09 09:30:00,44.24,44.37,44.13,44.3,10800.0,34.2014,34.3019,34.1164,34.2478,10800.0
2007-03-09 10:00:00,44.25,44.27,43.96,43.99,8400.0,34.2091,34.2246,33.985,34.0081,8400.0
2007-03-09 10:30:00,43.99,44.13,43.99,44.13,58000.0,34.0081,34.1164,34.0081,34.1164,58000.0
2007-03-09 11:00:00,44.1,44.1,43.99,43.99,42400.0,34.0932,34.0932,34.0081,34.0081,42400.0
2007-03-09 11:30:00,43.97,44.05,43.97,44.03,4200.0,33.9927,34.0545,33.9927,34.0391,4200.0
2007-03-09 12:00:00,44.02,44.08,43.99,44.05,6400.0,34.0313,34.0777,34.0081,34.0545,6400.0
2007-03-09 12:30:00,44.05,44.1,44.02,44.1,12600.0,34.0545,34.0932,34.0313,34.0932,12600.0
2007-03-09 13:00:00,44.07,44.19,44.05,44.11,33400.0,34.07,34.1628,34.0545,34.1009,33400.0
2007-03-09 13:30:00,44.12,44.12,44.03,44.08,11400.0,34.1086,34.1086,34.0391,34.0777,11400.0
2007-03-09 14:00:00,44.02,44.27,44.02,44.24,54600.0,34.0313,34.2246,34.0313,34.2014,54600.0
2007-03-09 14:30:00,44.24,44.3,44.15,44.22,11400.0,34.2014,34.2478,34.1318,34.186,11400.0
2007-03-09 15:00:00,44.23,44.27,44.16,44.22,11000.0,34.1937,34.2246,34.1396,34.186,11000.0
2007-03-09 15:30:00,44.21,44.23,44.16,44.23,20000.0,34.1782,34.1937,34.1396,34.1937,20000.0
2007-03-12 09:30:00,44.27,44.47,44.1,44.15,7000.0,34.2246,34.3792,34.0932,34.1318,7000.0
2007-03-12 10:00:00,44.14,44.14,44.07,44.12,3800.0,34.1241,34.1241,34.07,34.1086,3800.0
2007-03-12 10:30:00,44.12,44.12,44.12,44.12,0.0,34.1086,34.1086,34.1086,34.1086,0.0
2007-03-12 11:00:00,44.12,44.12,44.12,44.12,0.0,34.1086,34.1086,34.1086,34.1086,0.0
2007-03-12 11:30:00,44.03,44.06,44.0,44.02,8000.0,34.0391,34.0623,34.0159,34.0313,8000.0
2007-03-12 12:00:00,44.02,44.14,44.01,44.12,23800.0,34.0313,34.1241,34.0236,34.1086,23800.0
2007-03-12 12:30:00,44.1,44.12,43.99,44.02,11200.0,34.0932,34.1086,34.0081,34.0313,11200.0
2007-03-12 13:00:00,44.02,44.1,43.99,44.08,12800.0,34.0313,34.0932,34.0081,34.0777,12800.0
2007-03-12 13:30:00,44.08,44.22,44.07,44.22,8400.0,34.0777,34.186,34.07,34.186,8400.0
2007-03-12 14:00:00,44.22,44.5,44.19,44.5,33400.0,34.186,34.4024,34.1628,34.4024,33400.0
2007-03-12 14:30:00,44.52,44.56,44.44,44.52,18000.0,34.4179,34.4488,34.356,34.4179,18000.0
2007-03-12 15:00:00,44.51,44.52,44.43,44.49,6800.0,34.4102,34.4179,34.3483,34.3947,6800.0
2007-03-12 15:30:00,44.49,44.49,44.31,44.35,25800.0,34.3947,34.3947,34.2555,34.2865,25800.0
2007-03-13 09:30:00,44.25,44.25,44.01,44.01,12400.0,34.2091,34.2091,34.0236,34.0236,12400.0
2007-03-13 10:00:00,44.0,44.13,43.99,44.08,11200.0,34.0159,34.1164,34.0081,34.0777,11200.0
2007-03-13 10:30:00,44.1,44.13,44.09,44.1,7000.0,34.0932,34.1164,34.0855,34.0932,7000.0
2007-03-13 11:00:00,44.12,44.12,44.07,44.07,4800.0,34.1086,34.1086,34.07,34.07,4800.0
2007-03-13 11:30:00,44.09,44.1,43.96,43.97,16000.0,34.0855,34.0932,33.985,33.9927,16000.0
2007-03-13 12:00:00,43.96,44.03,43.71,43.71,21400.0,33.985,34.0391,33.7917,33.7917,21400.0
2007-03-13 12:30:00,43.65,43.66,43.55,43.57,11600.0,33.7453,33.753,33.668,33.6834,11600.0
2007-03-13 13:00:00,43.55,43.6,43.43,43.49,16600.0,33.668,33.7066,33.5752,33.6216,16600.0
2007-03-13 13:30:00,43.46,43.48,43.38,43.45,33400.0,33.5984,33.6139,33.5366,33.5907,33400.0
2007-03-13 14:00:00,43.45,43.5,43.36,43.49,20400.0,33.5907,33.6293,33.5211,33.6216,20400.0
2007-03-13 14:30:00,43.51,43.57,43.43,43.45,20800.0,33.6371,33.6834,33.5752,33.5907,20800.0
2007-03-13 15:00:00,43.45,43.52,43.34,43.45,49800.0,33.5907,33.6448,33.5056,33.5907,49800.0
2007-03-13 15:30:00,43.45,43.48,43.17,43.2,30000.0,33.5907,33.6139,33.3742,33.3974,30000.0
2007-03-14 09:30:00,43.34,43.41,43.02,43.04,11000.0,33.5056,33.5598,33.2583,33.2737,11000.0
2007-03-14 10:00:00,43.1,43.1,42.77,42.98,12000.0,33.3201,33.3201,33.065,33.2273,12000.0
2007-03-14 10:30:00,42.88,43.1,42.88,42.99,15200.0,33.15,33.3201,33.15,33.2351,15200.0
2007-03-14 11:00:00,42.99,42.99,42.88,42.88,21400.0,33.2351,33.2351,33.15,33.15,21400.0
2007-03-14 11:30:00,42.88,42.91,42.76,42.76,11200.0,33.15,33.1732,33.0572,33.0572,11200.0
2007-03-14 12:00:00,42.76,42.79,42.5,42.56,13400.0,33.0572,33.0804,32.8562,32.9026,13400.0
2007-03-14 12:30:00,42.54,42.63,42.51,42.52,7400.0,32.8872,32.9567,32.864,32.8717,7400.0
2007-03-14 13:00:00,42.58,42.82,42.58,42.79,20800.0,32.9181,33.1036,32.9181,33.0804,20800.0
2007-03-14 13:30:00,42.81,42.85,42.73,42.78,6200.0,33.0959,33.1268,33.0341,33.0727,6200.0
2007-03-14 14:00:00,42.79,43.12,42.73,43.1,21200.0,33.0804,33.3356,33.0341,33.3201,21200.0
2007-03-14 14:30:00,43.11,43.31,43.08,43.23,21400.0,33.3278,33.4824,33.3046,33.4206,21400.0
2007-03-14 15:00:00,43.21,43.23,43.14,43.2,14200.0,33.4051,33.4206,33.351,33.3974,14200.0
2007-03-14 15:30:00,43.2,43.2,43.04,43.16,30000.0,33.3974,33.3974,33.2737,33.3665,30000.0
2007-03-15 09:30:00,43.06,43.2,42.96,43.2,14000.0,33.2892,33.3974,33.2119,33.3974,14000.0
2007-03-15 10:00:00,43.22,43.23,43.1,43.22,14800.0,33.4129,33.4206,33.3201,33.4129,14800.0
2007-03-15 10:30:00,43.21,43.25,43.17,43.24,8200.0,33.4051,33.4361,33.3742,33.4283,8200.0
2007-03-15 11:00:00,43.22,43.23,43.15,43.23,14800.0,33.4129,33.4206,33.3588,33.4206,14800.0
2007-03-15 11:30:00,43.24,43.24,43.12,43.15,12400.0,33.4283,33.4283,33.3356,33.3588,12400.0
2007-03-15 12:00:00,43.15,43.22,43.12,43.18,10200.0,33.3588,33.4129,33.3356,33.3819,10200.0
2007-03-15 12:30:00,43.18,43.23,43.16,43.19,10800.0,33.3819,33.4206,33.3665,33.3897,10800.0
2007-03-15 13:00:00,43.2,43.22,43.13,43.13,6600.0,33.3974,33.4129,33.3433,33.3433,6600.0
2007-03-15 13:30:00,43.1,43.14,42.99,43.1,14800.0,33.3201,33.351,33.2351,33.3201,14800.0
2007-03-15 14:00:00,43.1,43.17,43.08,43.16,8200.0,33.3201,33.3742,33.3046,33.3665,8200.0
2007-03-15 14:30:00,43.13,43.24,43.13,43.23,16400.0,33.3433,33.4283,33.3433,33.4206,16400.0
2007-03-15 15:00:00,43.23,43.29,43.2,43.25,28000.0,33.4206,33.467,33.3974,33.4361,28000.0
2007-03-15 15:30:00,43.25,43.29,43.16,43.22,16000.0,33.4361,33.467,33.3665,33.4129,16000.0
2007-03-16 09:30:00,43.2,43.2,42.95,43.04,23400.0,33.3974,33.3974,33.2041,33.2737,23400.0
2007-03-16 10:00:00,43.01,43.03,42.65,42.95,31400.0,33.2505,33.266,32.9722,33.2041,31400.0
2007-03-16 10:30:00,42.95,43.01,42.88,42.88,5800.0,33.2041,33.2505,33.15,33.15,5800.0
2007-03-16 11:00:00,42.89,42.89,42.76,42.78,15000.0,33.1577,33.1577,33.0572,33.0727,15000.0
2007-03-16 11:30:00,42.79,42.8,42.65,42.79,13600.0,33.0804,33.0882,32.9722,33.0804,13600.0
2007-03-16 12:00:00,42.8,42.85,42.76,42.83,4800.0,33.0882,33.1268,33.0572,33.1114,4800.0
2007-03-16 12:30:00,42.88,42.91,42.82,42.9,24200.0,33.15,33.1732,33.1036,33.1655,24200.0
2007-03-16 13:00:00,42.88,42.99,42.86,42.99,9800.0,33.15,33.2351,33.1346,33.2351,9800.0
2007-03-16 13:30:00,42.96,42.96,42.78,42.82,7600.0,33.2119,33.2119,33.0727,33.1036,7600.0
2007-03-16 14:00:00,42.82,42.83,42.73,42.8,13800.0,33.1036,33.1114,33.0341,33.0882,13800.0
2007-03-16 14:30:00,42.8,42.88,42.77,42.87,11800.0,33.0882,33.15,33.065,33.1423,11800.0
2007-03-16 15:00:00,42.91,43.05,42.84,42.98,28200.0,33.1732,33.2814,33.1191,33.2273,28200.0
2007-03-16 15:30:00,42.99,43.04,42.84,42.84,13200.0,33.2351,33.2737,33.1191,33.1191,13200.0
2007-03-19 09:30:00,43.0,43.02,42.86,42.88,17200.0,33.2428,33.2583,33.1346,33.15,17200.0
2007-03-19 10:00:00,42.9,42.92,42.85,42.92,23800.0,33.1655,33.1809,33.1268,33.1809,23800.0
2007-03-19 10:30:00,42.91,42.94,42.88,42.94,17600.0,33.1732,33.1964,33.15,33.1964,17600.0
2007-03-19 11:00:00,42.91,42.94,42.89,42.91,23000.0,33.1732,33.1964,33.1577,33.1732,23000.0
2007-03-19 11:30:00,42.91,42.92,42.9,42.92,24800.0,33.1732,33.1809,33.1655,33.1809,24800.0
2007-03-19 12:00:00,42.92,42.94,42.9,42.94,19000.0,33.1809,33.1964,33.1655,33.1964,19000.0
2007-03-19 12:30:00,42.94,43.0,42.91,42.99,17000.0,33.1964,33.2428,33.1732,33.2351,17000.0
2007-03-19 13:00:00,42.98,43.17,42.97,43.1,45800.0,33.2273,33.3742,33.2196,33.3201,45800.0
2007-03-19 13:30:00,43.08,43.14,43.07,43.14,4800.0,33.3046,33.351,33.2969,33.351,4800.0
2007-03-19 14:00:00,43.13,43.33,42.99,42.99,32000.0,33.3433,33.4979,33.2351,33.2351,32000.0
2007-03-19 14:30:00,42.99,43.1,42.97,42.97,24000.0,33.2351,33.3201,33.2196,33.2196,24000.0
2007-03-19 15:00:00,42.98,43.03,42.93,42.95,19200.0,33.2273,33.266,33.1887,33.2041,19200.0
2007-03-19 15:30:00,42.96,43.16,42.95,43.14,39800.0,33.2119,33.3665,33.2041,33.351,39800.0
2007-03-20 09:30:00,43.0,43.15,42.61,42.65,35900.0,33.2428,33.3588,32.9413,32.9722,35900.0
2007-03-20 10:00:00,42.69,42.69,42.65,42.65,18200.0,33.0031,33.0031,32.9722,32.9722,18200.0
2007-03-20 10:30:00,42.68,42.86,42.65,42.86,24000.0,32.9954,33.1346,32.9722,33.1346,24000.0
2007-03-20 11:00:00,42.86,42.86,42.8,42.86,17300.0,33.1346,33.1346,33.0882,33.1346,17300.0
2007-03-20 11:30:00,42.86,43.24,42.84,42.93,18100.0,33.1346,33.4283,33.1191,33.1887,18100.0
2007-03-20 12:00:00,42.91,43.03,42.87,42.94,19400.0,33.1732,33.266,33.1423,33.1964,19400.0
2007-03-20 12:30:00,42.97,43.0,42.83,42.9,20400.0,33.2196,33.2428,33.1114,33.1655,20400.0
2007-03-20 13:00:00,42.91,42.92,42.8,42.84,19900.0,33.1732,33.1809,33.0882,33.1191,19900.0
2007-03-20 13:30:00,42.85,42.87,42.79,42.85,11000.0,33.1268,33.1423,33.0804,33.1268,11000.0
2007-03-20 14:00:00,42.84,42.86,42.79,42.82,21100.0,33.1191,33.1346,33.0804,33.1036,21100.0
2007-03-20 14:30:00,42.82,42.87,42.77,42.79,40700.0,33.1036,33.1423,33.065,33.0804,40700.0
2007-03-20 15:00:00,42.8,42.83,42.77,42.8,43700.0,33.0882,33.1114,33.065,33.0882,43700.0
2007-03-20 15:30:00,42.8,42.96,42.79,42.95,46400.0,33.0882,33.2119,33.0804,33.2041,46400.0
2007-03-21 09:30:00,42.94,42.95,42.62,42.77,23700.0,33.1964,33.2041,32.949,33.065,23700.0
2007-03-21 10:00:00,42.77,42.94,42.75,42.89,32700.0,33.065,33.1964,33.0495,33.1577,32700.0
2007-03-21 10:30:00,42.89,42.93,42.8,42.8,24300.0,33.1577,33.1887,33.0882,33.0882,24300.0
2007-03-21 11:00:00,42.8,42.94,42.8,42.87,18700.0,33.0882,33.1964,33.0882,33.1423,18700.0
2007-03-21 11:30:00,42.89,42.94,42.86,42.86,18800.0,33.1577,33.1964,33.1346,33.1346,18800.0
2007-03-21 12:00:00,42.87,42.9,42.82,42.86,14800.0,33.1423,33.1655,33.1036,33.1346,14800.0
2007-03-21 12:30:00,42.86,42.9,42.86,42.89,9600.0,33.1346,33.1655,33.1346,33.1577,9600.0
2007-03-21 13:00:00,42.89,42.92,42.85,42.89,17000.0,33.1577,33.1809,33.1268,33.1577,17000.0
2007-03-21 13:30:00,42.89,42.94,42.85,42.9,23400.0,33.1577,33.1964,33.1268,33.1655,23400.0
2007-03-21 14:00:00,42.88,43.1,42.82,43.02,54800.0,33.15,33.3201,33.1036,33.2583,54800.0
2007-03-21 14:30:00,43.03,43.55,43.03,43.5,36400.0,33.266,33.668,33.266,33.6293,36400.0
2007-03-21 15:00:00,43.5,43.52,43.22,43.25,56300.0,33.6293,33.6448,33.4129,33.4361,56300.0
2007-03-21 15:30:00,43.27,43.55,43.23,43.53,49900.0,33.4515,33.668,33.4206,33.6525,49900.0
2007-03-22 09:30:00,43.71,43.97,43.56,43.57,16600.0,33.7917,33.9927,33.6757,33.6834,16600.0
2007-03-22 10:00:00,43.7,43.71,43.53,43.7,10400.0,33.784,33.7917,33.6525,33.784,10400.0
2007-03-22 10:30:00,43.63,43.7,43.63,43.68,9000.0,33.7298,33.784,33.7298,33.7685,9000.0
2007-03-22 11:00:00,43.66,43.68,43.57,43.61,9800.0,33.753,33.7685,33.6834,33.7144,9800.0
2007-03-22 11:30:00,43.61,43.8,43.59,43.8,12500.0,33.7144,33.8613,33.6989,33.8613,12500.0
2007-03-22 12:00:00,43.79,43.92,43.78,43.8,7100.0,33.8535,33.954,33.8458,33.8613,7100.0
2007-03-22 12:30:00,43.85,43.92,43.84,43.86,3500.0,33.8999,33.954,33.8922,33.9076,3500.0
2007-03-22 13:00:00,43.81,43.86,43.78,43.85,8800.0,33.869,33.9076,33.8458,33.8999,8800.0
2007-03-22 13:30:00,43.84,43.93,43.77,43.88,7500.0,33.8922,33.9618,33.8381,33.9231,7500.0
2007-03-22 14:00:00,43.87,43.95,43.77,43.78,15600.0,33.9154,33.9772,33.8381,33.8458,15600.0
2007-03-22 14:30:00,43.79,43.84,43.7,43.76,19200.0,33.8535,33.8922,33.784,33.8303,19200.0
2007-03-22 15:00:00,43.77,43.85,43.7,43.8,15100.0,33.8381,33.8999,33.784,33.8613,15100.0
2007-03-22 15:30:00,43.8,43.9,43.75,43.9,26400.0,33.8613,33.9386,33.8226,33.9386,26400.0
2007-03-23 09:30:00,43.9,44.09,43.81,43.94,11300.0,33.9386,34.0855,33.869,33.9695,11300.0
2007-03-23 10:00:00,43.94,44.08,43.82,43.84,12900.0,33.9695,34.0777,33.8767,33.8922,12900.0
2007-03-23 10:30:00,43.84,43.92,43.76,43.92,7500.0,33.8922,33.954,33.8303,33.954,7500.0
2007-03-23 11:00:00,43.89,43.99,43.85,43.96,9500.0,33.9308,34.0081,33.8999,33.985,9500.0
2007-03-23 11:30:00,43.97,44.0,43.9,43.9,8000.0,33.9927,34.0159,33.9386,33.9386,8000.0
2007-03-23 12:00:00,43.92,44.09,43.92,44.0,5100.0,33.954,34.0855,33.954,34.0159,5100.0
2007-03-23 12:30:00,43.99,44.07,43.98,44.06,9600.0,34.0081,34.07,34.0004,34.0623,9600.0
2007-03-23 13:00:00,44.07,44.1,43.97,44.05,12400.0,34.07,34.0932,33.9927,34.0545,12400.0
2007-03-23 13:30:00,44.02,44.13,43.89,44.13,11300.0,34.0313,34.1164,33.9308,34.1164,11300.0
2007-03-23 14:00:00,44.12,44.14,43.98,43.98,12000.0,34.1086,34.1241,34.0004,34.0004,12000.0
2007-03-23 14:30:00,43.97,44.0,43.94,43.98,26000.0,33.9927,34.0159,33.9695,34.0004,26000.0
2007-03-23 15:00:00,43.98,44.18,43.98,44.13,16400.0,34.0004,34.155,34.0004,34.1164,16400.0
2007-03-23 15:30:00,44.13,44.15,44.07,44.08,15200.0,34.1164,34.1318,34.07,34.0777,15200.0
2007-03-26 09:30:00,44.02,44.44,44.0,44.0,7900.0,34.0313,34.356,34.0159,34.0159,7900.0
2007-03-26 10:00:00,44.03,44.03,43.63,43.66,8000.0,34.0391,34.0391,33.7298,33.753,8000.0
2007-03-26 10:30:00,43.67,43.68,43.63,43.63,4900.0,33.7608,33.7685,33.7298,33.7298,4900.0
2007-03-26 11:00:00,43.63,43.63,43.47,43.51,11200.0,33.7298,33.7298,33.6061,33.6371,11200.0
2007-03-26 11:30:00,43.52,43.57,43.51,43.51,7000.0,33.6448,33.6834,33.6371,33.6371,7000.0
2007-03-26 12:00:00,43.52,43.59,43.45,43.57,14700.0,33.6448,33.6989,33.5907,33.6834,14700.0
2007-03-26 12:30:00,43.57,43.64,43.51,43.55,4800.0,33.6834,33.7376,33.6371,33.668,4800.0
2007-03-26 13:00:00,43.55,43.61,43.5,43.56,8900.0,33.668,33.7144,33.6293,33.6757,8900.0
2007-03-26 13:30:00,43.57,43.68,43.57,43.61,8500.0,33.6834,33.7685,33.6834,33.7144,8500.0
2007-03-26 14:00:00,43.63,43.69,43.62,43.64,5900.0,33.7298,33.7762,33.7221,33.7376,5900.0
2007-03-26 14:30:00,43.63,43.65,43.47,43.61,26000.0,33.7298,33.7453,33.6061,33.7144,26000.0
2007-03-26 15:00:00,43.62,43.66,43.55,43.6,10000.0,33.7221,33.753,33.668,33.7066,10000.0
2007-03-26 15:30:00,43.63,43.8,43.63,43.8,20800.0,33.7298,33.8613,33.7298,33.8613,20800.0
2007-03-27 09:30:00,43.77,43.77,43.4,43.55,6200.0,33.8381,33.8381,33.552,33.668,6200.0
2007-03-27 10:00:00,43.49,43.49,43.38,43.44,2300.0,33.6216,33.6216,33.5366,33.5829,2300.0
2007-03-27 10:30:00,43.39,43.47,43.36,43.47,3400.0,33.5443,33.6061,33.5211,33.6061,3400.0
2007-03-27 11:00:00,43.45,43.45,43.32,43.34,3500.0,33.5907,33.5907,33.4902,33.5056,3500.0
2007-03-27 11:30:00,43.28,43.39,43.28,43.39,2600.0,33.4593,33.5443,33.4593,33.5443,2600.0
2007-03-27 12:00:00,43.36,43.37,43.21,43.21,7900.0,33.5211,33.5288,33.4051,33.4051,7900.0
2007-03-27 12:30:00,43.22,43.26,43.12,43.14,11600.0,33.4129,33.4438,33.3356,33.351,11600.0
2007-03-27 13:00:00,43.15,43.16,43.1,43.16,9900.0,33.3588,33.3665,33.3201,33.3665,9900.0
2007-03-27 13:30:00,43.13,43.24,43.07,43.09,11100.0,33.3433,33.4283,33.2969,33.3124,11100.0
2007-03-27 14:00:00,43.11,43.12,43.01,43.01,14400.0,33.3278,33.3356,33.2505,33.2505,14400.0
2007-03-27 14:30:00,43.01,43.12,43.0,43.11,18900.0,33.2505,33.3356,33.2428,33.3278,18900.0
2007-03-27 15:00:00,43.11,43.11,43.03,43.04,20100.0,33.3278,33.3278,33.266,33.2737,20100.0
2007-03-27 15:30:00,43.04,43.13,43.03,43.13,28100.0,33.2737,33.3433,33.266,33.3433,28100.0
2007-03-28 09:30:00,43.0,43.03,42.0,42.6,29400.0,33.2428,33.266,32.4697,32.9336,29400.0
2007-03-28 10:00:00,42.65,42.77,42.6,42.74,9200.0,32.9722,33.065,32.9336,33.0418,9200.0
2007-03-28 10:30:00,42.7,42.74,42.47,42.71,17300.0,33.0109,33.0418,32.8331,33.0186,17300.0
2007-03-28 11:00:00,42.71,42.87,42.67,42.78,13500.0,33.0186,33.1423,32.9877,33.0727,13500.0
2007-03-28 11:30:00,42.79,42.87,42.77,42.86,7900.0,33.0804,33.1423,33.065,33.1346,7900.0
2007-03-28 12:00:00,42.88,43.16,42.88,43.16,15100.0,33.15,33.3665,33.15,33.3665,15100.0
2007-03-28 12:30:00,43.09,43.19,43.04,43.1,8200.0,33.3124,33.3897,33.2737,33.3201,8200.0
2007-03-28 13:00:00,43.07,43.15,43.05,43.13,6400.0,33.2969,33.3588,33.2814,33.3433,6400.0
2007-03-28 13:30:00,43.13,43.16,43.07,43.1,6100.0,33.3433,33.3665,33.2969,33.3201,6100.0
2007-03-28 14:00:00,43.1,43.15,42.97,43.09,13700.0,33.3201,33.3588,33.2196,33.3124,13700.0
2007-03-28 14:30:00,43.08,43.08,42.98,43.01,9500.0,33.3046,33.3046,33.2273,33.2505,9500.0
2007-03-28 15:00:00,43.02,43.19,43.0,43.12,12200.0,33.2583,33.3897,33.2428,33.3356,12200.0
2007-03-28 15:30:00,43.16,43.17,42.97,43.02,15800.0,33.3665,33.3742,33.2196,33.2583,15800.0
2007-03-29 09:30:00,43.24,43.34,43.02,43.3,8200.0,33.4283,33.5056,33.2583,33.4747,8200.0
2007-03-29 10:00:00,43.22,43.26,43.14,43.2,7400.0,33.4129,33.4438,33.351,33.3974,7400.0
2007-03-29 10:30:00,43.2,43.28,43.18,43.25,3000.0,33.3974,33.4593,33.3819,33.4361,3000.0
2007-03-29 11:00:00,43.25,43.28,43.2,43.28,11000.0,33.4361,33.4593,33.3974,33.4593,11000.0
2007-03-29 11:30:00,43.28,43.28,43.2,43.21,8600.0,33.4593,33.4593,33.3974,33.4051,8600.0
2007-03-29 12:00:00,43.2,43.23,43.09,43.11,6900.0,33.3974,33.4206,33.3124,33.3278,6900.0
2007-03-29 12:30:00,43.11,43.15,43.06,43.06,5300.0,33.3278,33.3588,33.2892,33.2892,5300.0
2007-03-29 13:00:00,43.06,43.13,42.89,42.96,8800.0,33.2892,33.3433,33.1577,33.2119,8800.0
2007-03-29 13:30:00,43.0,43.03,42.77,42.88,6900.0,33.2428,33.266,33.065,33.15,6900.0
2007-03-29 14:00:00,42.82,42.94,42.82,42.94,11600.0,33.1036,33.1964,33.1036,33.1964,11600.0
2007-03-29 14:30:00,42.92,43.18,42.83,43.03,35400.0,33.1809,33.3819,33.1114,33.266,35400.0
2007-03-29 15:00:00,43.03,43.08,42.94,43.07,13400.0,33.266,33.3046,33.1964,33.2969,13400.0
2007-03-29 15:30:00,43.14,43.29,43.11,43.24,27400.0,33.351,33.467,33.3278,33.4283,27400.0
2007-03-30 09:30:00,43.28,43.59,43.26,43.47,6100.0,33.4593,33.6989,33.4438,33.6061,6100.0
2007-03-30 10:00:00,43.49,43.52,43.21,43.21,12200.0,33.6216,33.6448,33.4051,33.4051,12200.0
2007-03-30 10:30:00,43.21,43.25,43.15,43.25,11500.0,33.4051,33.4361,33.3588,33.4361,11500.0
2007-03-30 11:00:00,43.22,43.28,42.96,42.96,7800.0,33.4129,33.4593,33.2119,33.2119,7800.0
2007-03-30 11:30:00,42.98,42.99,42.7,42.81,14500.0,33.2273,33.2351,33.0109,33.0959,14500.0
2007-03-30 12:00:00,42.77,42.79,42.64,42.77,14300.0,33.065,33.0804,32.9645,33.065,14300.0
2007-03-30 12:30:00,42.73,42.84,42.73,42.81,7300.0,33.0341,33.1191,33.0341,33.0959,7300.0
2007-03-30 13:00:00,42.8,42.89,42.8,42.88,7400.0,33.0882,33.1577,33.0882,33.15,7400.0
2007-03-30 13:30:00,42.89,42.95,42.88,42.88,10500.0,33.1577,33.2041,33.15,33.15,10500.0
2007-03-30 14:00:00,42.87,42.93,42.8,42.92,14200.0,33.1423,33.1887,33.0882,33.1809,14200.0
2007-03-30 14:30:00,42.93,43.0,42.93,42.95,14700.0,33.1887,33.2428,33.1887,33.2041,14700.0
2007-03-30 15:00:00,42.95,43.0,42.94,42.98,16400.0,33.2041,33.2428,33.1964,33.2273,16400.0
2007-03-30 15:30:00,42.95,42.98,42.86,42.94,32800.0,33.2041,33.2273,33.1346,33.1964,32800.0
2007-04-02 09:30:00,42.88,43.23,42.86,43.18,15500.0,33.15,33.4206,33.1346,33.3819,15500.0
2007-04-02 10:00:00,43.17,43.17,42.99,43.01,10300.0,33.3742,33.3742,33.2351,33.2505,10300.0
2007-04-02 10:30:00,43.03,43.14,42.98,43.14,6900.0,33.266,33.351,33.2273,33.351,6900.0
2007-04-02 11:00:00,43.1,43.27,43.1,43.23,9200.0,33.3201,33.4515,33.3201,33.4206,9200.0
2007-04-02 11:30:00,43.23,43.23,43.12,43.16,7600.0,33.4206,33.4206,33.3356,33.3665,7600.0
2007-04-02 12:00:00,43.2,43.2,43.09,43.19,11700.0,33.3974,33.3974,33.3124,33.3897,11700.0
2007-04-02 12:30:00,43.19,43.25,43.16,43.19,8300.0,33.3897,33.4361,33.3665,33.3897,8300.0
2007-04-02 13:00:00,43.2,43.3,43.17,43.2,17700.0,33.3974,33.4747,33.3742,33.3974,17700.0
2007-04-02 13:30:00,43.2,43.21,43.13,43.21,8700.0,33.3974,33.4051,33.3433,33.4051,8700.0
2007-04-02 14:00:00,43.21,43.22,43.14,43.17,13300.0,33.4051,33.4129,33.351,33.3742,13300.0
2007-04-02 14:30:00,43.17,43.25,43.16,43.23,15600.0,33.3742,33.4361,33.3665,33.4206,15600.0
2007-04-02 15:00:00,43.21,43.42,43.15,43.3,25300.0,33.4051,33.5675,33.3588,33.4747,25300.0
2007-04-02 15:30:00,43.3,43.51,43.28,43.5,28700.0,33.4747,33.6371,33.4593,33.6293,28700.0
2007-04-03 09:30:00,43.66,43.79,43.41,43.42,11900.0,33.753,33.8535,33.5598,33.5675,11900.0
2007-04-03 10:00:00,43.42,43.68,43.41,43.68,33900.0,33.5675,33.7685,33.5598,33.7685,33900.0
2007-04-03 10:30:00,43.66,43.83,43.66,43.73,19200.0,33.753,33.8845,33.753,33.8071,19200.0
2007-04-03 11:00:00,43.73,43.75,43.66,43.71,14400.0,33.8071,33.8226,33.753,33.7917,14400.0
2007-04-03 11:30:00,43.71,43.81,43.68,43.8,10500.0,33.7917,33.869,33.7685,33.8613,10500.0
2007-04-03 12:00:00,43.81,43.88,43.75,43.78,19800.0,33.869,33.9231,33.8226,33.8458,19800.0
2007-04-03 12:30:00,43.76,43.89,43.76,43.8,16200.0,33.8303,33.9308,33.8303,33.8613,16200.0
2007-04-03 13:00:00,43.89,43.89,43.78,43.87,13300.0,33.9308,33.9308,33.8458,33.9154,13300.0
2007-04-03 13:30:00,43.87,43.88,43.82,43.85,18600.0,33.9154,33.9231,33.8767,33.8999,18600.0
2007-04-03 14:00:00,43.86,43.88,43.73,43.8,37000.0,33.9076,33.9231,33.8071,33.8613,37000.0
2007-04-03 14:30:00,43.81,44.0,43.8,43.98,32100.0,33.869,34.0159,33.8613,34.0004,32100.0
2007-04-03 15:00:00,44.0,44.02,43.96,43.97,51600.0,34.0159,34.0313,33.985,33.9927,51600.0
2007-04-03 15:30:00,43.96,43.97,43.85,43.94,38900.0,33.985,33.9927,33.8999,33.9695,38900.0
2007-04-04 09:30:00,43.96,44.03,43.94,43.95,48000.0,33.985,34.0391,33.9695,33.9772,48000.0
2007-04-04 10:00:00,43.95,44.12,43.93,44.1,80200.0,33.9772,34.1086,33.9618,34.0932,80200.0
2007-04-04 10:30:00,44.11,44.3,44.11,44.16,69500.0,34.1009,34.2478,34.1009,34.1396,69500.0
2007-04-04 11:00:00,44.2,44.37,44.13,44.35,24500.0,34.1705,34.3019,34.1164,34.2865,24500.0
2007-04-04 11:30:00,44.36,44.45,44.34,44.35,21500.0,34.2942,34.3638,34.2787,34.2865,21500.0
2007-04-04 12:00:00,44.35,44.47,44.34,44.37,31300.0,34.2865,34.3792,34.2787,34.3019,31300.0
2007-04-04 12:30:00,44.38,44.49,44.32,44.45,23400.0,34.3097,34.3947,34.2633,34.3638,23400.0
2007-04-04 13:00:00,44.45,44.45,44.33,44.33,28500.0,34.3638,34.3638,34.271,34.271,28500.0
2007-04-04 13:30:00,44.32,44.45,44.29,44.44,42300.0,34.2633,34.3638,34.2401,34.356,42300.0
2007-04-04 14:00:00,44.43,44.45,44.34,44.34,39300.0,34.3483,34.3638,34.2787,34.2787,39300.0
2007-04-04 14:30:00,44.34,44.34,44.22,44.24,16200.0,34.2787,34.2787,34.186,34.2014,16200.0
2007-04-04 15:00:00,44.23,44.23,44.15,44.18,23400.0,34.1937,34.1937,34.1318,34.155,23400.0
2007-04-04 15:30:00,44.18,44.19,44.01,44.02,39100.0,34.155,34.1628,34.0236,34.0313,39100.0
2007-04-05 09:30:00,44.18,44.3,44.15,44.15,6200.0,34.155,34.2478,34.1318,34.1318,6200.0
2007-04-05 10:00:00,44.16,44.23,44.16,44.18,3700.0,34.1396,34.1937,34.1396,34.155,3700.0
2007-04-05 10:30:00,44.17,44.18,44.1,44.14,9700.0,34.1473,34.155,34.0932,34.1241,9700.0
2007-04-05 11:00:00,44.15,44.15,44.11,44.12,4800.0,34.1318,34.1318,34.1009,34.1086,4800.0
2007-04-05 11:30:00,44.12,44.2,44.1,44.16,11200.0,34.1086,34.1705,34.0932,34.1396,11200.0
2007-04-05 12:00:00,44.16,44.26,44.16,44.24,5600.0,34.1396,34.2169,34.1396,34.2014,5600.0
2007-04-05 12:30:00,44.21,44.22,44.0,44.0,10500.0,34.1782,34.186,34.0159,34.0159,10500.0
2007-04-05 13:00:00,43.97,43.99,43.75,43.86,16200.0,33.9927,34.0081,33.8226,33.9076,16200.0
2007-04-05 13:30:00,43.89,43.9,43.83,43.84,8500.0,33.9308,33.9386,33.8845,33.8922,8500.0
2007-04-05 14:00:00,43.85,43.86,43.8,43.82,11300.0,33.8999,33.9076,33.8613,33.8767,11300.0
2007-04-05 14:30:00,43.82,43.9,43.71,43.81,23600.0,33.8767,33.9386,33.7917,33.869,23600.0
2007-04-05 15:00:00,43.81,43.96,43.79,43.92,22300.0,33.869,33.985,33.8535,33.954,22300.0
2007-04-05 15:30:00,43.94,43.94,43.72,43.75,26700.0,33.9695,33.9695,33.7994,33.8226,26700.0
2007-04-09 09:30:00,43.85,44.16,43.65,44.0,14500.0,33.8999,34.1396,33.7453,34.0159,14500.0
2007-04-09 10:00:00,44.06,44.06,43.68,43.68,9400.0,34.0623,34.0623,33.7685,33.7685,9400.0
2007-04-09 10:30:00,43.68,43.78,43.68,43.78,6800.0,33.7685,33.8458,33.7685,33.8458,6800.0
2007-04-09 11:00:00,43.78,43.86,43.76,43.77,6200.0,33.8458,33.9076,33.8303,33.8381,6200.0
2007-04-09 11:30:00,43.8,43.89,43.78,43.8,10500.0,33.8613,33.9308,33.8458,33.8613,10500.0
2007-04-09 12:00:00,43.8,43.81,43.72,43.77,13500.0,33.8613,33.869,33.7994,33.8381,13500.0
2007-04-09 12:30:00,43.79,43.96,43.79,43.85,13500.0,33.8535,33.985,33.8535,33.8999,13500.0
2007-04-09 13:00:00,43.85,43.94,43.84,43.9,9400.0,33.8999,33.9695,33.8922,33.9386,9400.0
2007-04-09 13:30:00,43.9,43.91,43.76,43.76,8400.0,33.9386,33.9463,33.8303,33.8303,8400.0
2007-04-09 14:00:00,43.78,43.78,43.67,43.67,9000.0,33.8458,33.8458,33.7608,33.7608,9000.0
2007-04-09 14:30:00,43.68,43.69,43.54,43.62,20900.0,33.7685,33.7762,33.6603,33.7221,20900.0
2007-04-09 15:00:00,43.62,43.75,43.59,43.69,23500.0,33.7221,33.8226,33.6989,33.7762,23500.0
2007-04-09 15:30:00,43.65,43.72,43.59,43.65,27300.0,33.7453,33.7994,33.6989,33.7453,27300.0
2007-04-10 09:30:00,43.76,43.78,43.54,43.56,10700.0,33.8303,33.8458,33.6603,33.6757,10700.0
2007-04-10 10:00:00,43.55,43.69,43.48,43.68,12200.0,33.668,33.7762,33.6139,33.7685,12200.0
2007-04-10 10:30:00,43.66,43.72,43.53,43.72,11400.0,33.753,33.7994,33.6525,33.7994,11400.0
2007-04-10 11:00:00,43.68,43.77,43.65,43.65,16000.0,33.7685,33.8381,33.7453,33.7453,16000.0
2007-04-10 11:30:00,43.65,43.75,43.61,43.71,16000.0,33.7453,33.8226,33.7144,33.7917,16000.0
2007-04-10 12:00:00,43.69,43.88,43.65,43.84,17300.0,33.7762,33.9231,33.7453,33.8922,17300.0
2007-04-10 12:30:00,43.83,43.96,43.8,43.91,10600.0,33.8845,33.985,33.8613,33.9463,10600.0
2007-04-10 13:00:00,43.89,43.95,43.87,43.89,8600.0,33.9308,33.9772,33.9154,33.9308,8600.0
2007-04-10 13:30:00,43.89,43.95,43.77,43.78,11400.0,33.9308,33.9772,33.8381,33.8458,11400.0
2007-04-10 14:00:00,43.79,43.79,43.58,43.58,19600.0,33.8535,33.8535,33.6912,33.6912,19600.0
2007-04-10 14:30:00,43.59,43.63,43.53,43.54,14800.0,33.6989,33.7298,33.6525,33.6603,14800.0
2007-04-10 15:00:00,43.53,43.67,43.51,43.66,27100.0,33.6525,33.7608,33.6371,33.753,27100.0
2007-04-10 15:30:00,43.66,43.73,43.54,43.64,37300.0,33.753,33.8071,33.6603,33.7376,37300.0
2007-04-11 09:30:00,43.73,43.73,43.37,43.64,19400.0,33.8071,33.8071,33.5288,33.7376,19400.0
2007-04-11 10:00:00,43.67,43.67,43.33,43.41,20500.0,33.7608,33.7608,33.4979,33.5598,20500.0
2007-04-11 10:30:00,43.38,43.48,42.98,43.16,32100.0,33.5366,33.6139,33.2273,33.3665,32100.0
2007-04-11 11:00:00,43.14,43.24,43.08,43.21,10400.0,33.351,33.4283,33.3046,33.4051,10400.0
2007-04-11 11:30:00,43.21,43.27,43.18,43.25,14900.0,33.4051,33.4515,33.3819,33.4361,14900.0
2007-04-11 12:00:00,43.24,43.28,43.23,43.24,14400.0,33.4283,33.4593,33.4206,33.4283,14400.0
2007-04-11 12:30:00,43.23,43.24,43.23,43.24,10400.0,33.4206,33.4283,33.4206,33.4283,10400.0
2007-04-11 13:00:00,43.23,43.32,43.15,43.17,18000.0,33.4206,33.4902,33.3588,33.3742,18000.0
2007-04-11 13:30:00,43.18,43.22,43.09,43.09,10800.0,33.3819,33.4129,33.3124,33.3124,10800.0
2007-04-11 14:00:00,43.11,43.11,43.05,43.1,20900.0,33.3278,33.3278,33.2814,33.3201,20900.0
2007-04-11 14:30:00,43.08,43.1,42.98,43.03,17000.0,33.3046,33.3201,33.2273,33.266,17000.0
2007-04-11 15:00:00,43.05,43.17,43.0,43.14,16600.0,33.2814,33.3742,33.2428,33.351,16600.0
2007-04-11 15:30:00,43.13,43.19,43.11,43.17,26900.0,33.3433,33.3897,33.3278,33.3742,26900.0
2007-04-12 09:30:00,43.15,43.28,42.96,43.02,9400.0,33.3588,33.4593,33.2119,33.2583,9400.0
2007-04-12 10:00:00,43.06,43.35,43.06,43.35,13200.0,33.2892,33.5134,33.2892,33.5134,13200.0
2007-04-12 10:30:00,43.35,43.56,43.32,43.54,14900.0,33.5134,33.6757,33.4902,33.6603,14900.0
2007-04-12 11:00:00,43.53,43.54,43.35,43.36,9200.0,33.6525,33.6603,33.5134,33.5211,9200.0
2007-04-12 11:30:00,43.36,43.37,43.31,43.33,6200.0,33.5211,33.5288,33.4824,33.4979,6200.0
2007-04-12 12:00:00,43.34,43.45,43.34,43.43,5600.0,33.5056,33.5907,33.5056,33.5752,5600.0
2007-04-12 12:30:00,43.45,43.45,43.38,43.42,4500.0,33.5907,33.5907,33.5366,33.5675,4500.0
2007-04-12 13:00:00,43.44,43.46,43.42,43.45,5600.0,33.5829,33.5984,33.5675,33.5907,5600.0
2007-04-12 13:30:00,43.46,43.5,43.43,43.48,7100.0,33.5984,33.6293,33.5752,33.6139,7100.0
2007-04-12 14:00:00,43.47,43.47,43.38,43.4,8500.0,33.6061,33.6061,33.5366,33.552,8500.0
2007-04-12 14:30:00,43.4,43.55,43.4,43.53,10200.0,33.552,33.668,33.552,33.6525,10200.0
2007-04-12 15:00:00,43.49,43.53,43.4,43.45,23400.0,33.6216,33.6525,33.552,33.5907,23400.0
2007-04-12 15:30:00,43.45,43.5,43.39,43.47,22000.0,33.5907,33.6293,33.5443,33.6061,22000.0
2007-04-13 09:30:00,43.59,43.79,43.58,43.6,7700.0,33.6989,33.8535,33.6912,33.7066,7700.0
2007-04-13 10:00:00,43.58,43.58,43.23,43.35,34400.0,33.6912,33.6912,33.4206,33.5134,34400.0
2007-04-13 10:30:00,43.36,43.53,43.36,43.4,18000.0,33.5211,33.6525,33.5211,33.552,18000.0
2007-04-13 11:00:00,43.4,43.45,43.28,43.28,8400.0,33.552,33.5907,33.4593,33.4593,8400.0
2007-04-13 11:30:00,43.28,43.45,43.28,43.43,9400.0,33.4593,33.5907,33.4593,33.5752,9400.0
2007-04-13 12:00:00,43.43,43.48,43.39,43.39,7200.0,33.5752,33.6139,33.5443,33.5443,7200.0
2007-04-13 12:30:00,43.42,43.51,43.38,43.45,8100.0,33.5675,33.6371,33.5366,33.5907,8100.0
2007-04-13 13:00:00,43.46,43.48,43.39,43.4,5500.0,33.5984,33.6139,33.5443,33.552,5500.0
2007-04-13 13:30:00,43.41,43.48,43.4,43.43,5100.0,33.5598,33.6139,33.552,33.5752,5100.0
2007-04-13 14:00:00,43.43,43.43,43.37,43.38,6600.0,33.5752,33.5752,33.5288,33.5366,6600.0
2007-04-13 14:30:00,43.38,43.5,43.38,43.47,14000.0,33.5366,33.6293,33.5366,33.6061,14000.0
2007-04-13 15:00:00,43.45,43.56,43.4,43.44,15300.0,33.5907,33.6757,33.552,33.5829,15300.0
2007-04-13 15:30:00,43.44,43.48,43.15,43.43,29100.0,33.5829,33.6139,33.3588,33.5752,29100.0
2007-04-16 09:30:00,43.63,44.03,43.63,43.97,13900.0,33.7298,34.0391,33.7298,33.9927,13900.0
2007-04-16 10:00:00,44.01,44.14,44.0,44.09,15700.0,34.0236,34.1241,34.0159,34.0855,15700.0
2007-04-16 10:30:00,44.08,44.28,44.08,44.13,13500.0,34.0777,34.2323,34.0777,34.1164,13500.0
2007-04-16 11:00:00,44.13,44.24,44.12,44.21,8300.0,34.1164,34.2014,34.1086,34.1782,8300.0
2007-04-16 11:30:00,44.22,44.36,44.21,44.32,13800.0,34.186,34.2942,34.1782,34.2633,13800.0
2007-04-16 12:00:00,44.31,44.39,44.3,44.39,7500.0,34.2555,34.3174,34.2478,34.3174,7500.0
2007-04-16 12:30:00,44.39,44.39,44.33,44.39,11200.0,34.3174,34.3174,34.271,34.3174,11200.0
2007-04-16 13:00:00,44.39,44.4,44.31,44.33,13500.0,34.3174,34.3251,34.2555,34.271,13500.0
2007-04-16 13:30:00,44.34,44.4,44.33,44.34,9200.0,34.2787,34.3251,34.271,34.2787,9200.0
2007-04-16 14:00:00,44.32,44.32,44.17,44.21,12300.0,34.2633,34.2633,34.1473,34.1782,12300.0
2007-04-16 14:30:00,44.21,44.32,44.18,44.26,21200.0,34.1782,34.2633,34.155,34.2169,21200.0
2007-04-16 15:00:00,44.28,44.35,44.24,44.35,18700.0,34.2323,34.2865,34.2014,34.2865,18700.0
2007-04-16 15:30:00,44.35,44.43,44.33,44.4,34800.0,34.2865,34.3483,34.271,34.3251,34800.0
2007-04-17 09:30:00,44.45,44.48,44.03,44.26,12700.0,34.3638,34.387,34.0391,34.2169,12700.0
2007-04-17 10:00:00,44.27,44.55,44.27,44.55,17200.0,34.2246,34.4411,34.2246,34.4411,17200.0
2007-04-17 10:30:00,44.55,44.58,44.5,44.54,13000.0,34.4411,34.4643,34.4024,34.4333,13000.0
2007-04-17 11:00:00,44.54,44.55,44.51,44.52,11500.0,34.4333,34.4411,34.4102,34.4179,11500.0
2007-04-17 11:30:00,44.52,44.55,44.51,44.53,8000.0,34.4179,34.4411,34.4102,34.4256,8000.0
2007-04-17 12:00:00,44.53,44.61,44.44,44.61,13900.0,34.4256,34.4875,34.356,34.4875,13900.0
2007-04-17 12:30:00,44.61,44.62,44.54,44.56,17400.0,34.4875,34.4952,34.4333,34.4488,17400.0
2007-04-17 13:00:00,44.55,44.57,44.47,44.53,17800.0,34.4411,34.4565,34.3792,34.4256,17800.0
2007-04-17 13:30:00,44.54,44.66,44.54,44.64,18500.0,34.4333,34.5261,34.4333,34.5107,18500.0
2007-04-17 14:00:00,44.64,44.76,44.62,44.62,39000.0,34.5107,34.6034,34.4952,34.4952,39000.0
2007-04-17 14:30:00,44.64,44.64,44.49,44.55,28600.0,34.5107,34.5107,34.3947,34.4411,28600.0
2007-04-17 15:00:00,44.55,44.61,44.47,44.57,38500.0,34.4411,34.4875,34.3792,34.4565,38500.0
2007-04-17 15:30:00,44.57,44.71,44.55,44.67,42200.0,34.4565,34.5648,34.4411,34.5338,42200.0
2007-04-18 09:30:00,44.69,44.95,44.6,44.61,16100.0,34.5493,34.7503,34.4797,34.4875,16100.0
2007-04-18 10:00:00,44.65,44.65,44.36,44.6,17600.0,34.5184,34.5184,34.2942,34.4797,17600.0
2007-04-18 10:30:00,44.58,44.68,44.48,44.51,12100.0,34.4643,34.5416,34.387,34.4102,12100.0
2007-04-18 11:00:00,44.48,44.52,44.44,44.47,9700.0,34.387,34.4179,34.356,34.3792,9700.0
2007-04-18 11:30:00,44.48,44.56,44.46,44.56,9800.0,34.387,34.4488,34.3715,34.4488,9800.0
2007-04-18 12:00:00,44.55,44.55,44.47,44.54,13400.0,34.4411,34.4411,34.3792,34.4333,13400.0
2007-04-18 12:30:00,44.52,44.52,44.42,44.47,9800.0,34.4179,34.4179,34.3406,34.3792,9800.0
2007-04-18 13:00:00,44.48,44.5,44.45,44.45,7000.0,34.387,34.4024,34.3638,34.3638,7000.0
2007-04-18 13:30:00,44.45,44.65,44.43,44.64,12700.0,34.3638,34.5184,34.3483,34.5107,12700.0
2007-04-18 14:00:00,44.62,44.78,44.58,44.77,16900.0,34.4952,34.6189,34.4643,34.6112,16900.0
2007-04-18 14:30:00,44.76,44.76,44.62,44.65,22300.0,34.6034,34.6034,34.4952,34.5184,22300.0
2007-04-18 15:00:00,44.65,44.68,44.61,44.68,22700.0,34.5184,34.5416,34.4875,34.5416,22700.0
2007-04-18 15:30:00,44.68,44.7,44.56,44.58,27900.0,34.5416,34.557,34.4488,34.4643,27900.0
2007-04-19 09:30:00,44.25,44.38,43.72,44.02,25200.0,34.2091,34.3097,33.7994,34.0313,25200.0
2007-04-19 10:00:00,44.05,44.35,44.01,44.33,11400.0,34.0545,34.2865,34.0236,34.271,11400.0
2007-04-19 10:30:00,44.32,44.32,44.23,44.24,11700.0,34.2633,34.2633,34.1937,34.2014,11700.0
2007-04-19 11:00:00,44.25,44.29,44.12,44.22,13100.0,34.2091,34.2401,34.1086,34.186,13100.0
2007-04-19 11:30:00,44.19,44.32,44.19,44.29,7600.0,34.1628,34.2633,34.1628,34.2401,7600.0
2007-04-19 12:00:00,44.26,44.42,44.24,44.41,5900.0,34.2169,34.3406,34.2014,34.3328,5900.0
2007-04-19 12:30:00,44.41,44.54,44.39,44.53,11600.0,34.3328,34.4333,34.3174,34.4256,11600.0
2007-04-19 13:00:00,44.53,44.58,44.52,44.56,9700.0,34.4256,34.4643,34.4179,34.4488,9700.0
2007-04-19 13:30:00,44.56,44.57,44.51,44.53,6900.0,34.4488,34.4565,34.4102,34.4256,6900.0
2007-04-19 14:00:00,44.53,44.53,44.37,44.37,11600.0,34.4256,34.4256,34.3019,34.3019,11600.0
2007-04-19 14:30:00,44.37,44.39,44.34,44.35,10800.0,34.3019,34.3174,34.2787,34.2865,10800.0
2007-04-19 15:00:00,44.36,44.41,44.34,44.39,11200.0,34.2942,34.3328,34.2787,34.3174,11200.0
2007-04-19 15:30:00,44.4,44.4,44.31,44.36,29100.0,34.3251,34.3251,34.2555,34.2942,29100.0
2007-04-20 09:30:00,44.75,45.12,44.69,45.04,31100.0,34.5957,34.8817,34.5493,34.8199,31100.0
2007-04-20 10:00:00,45.03,45.07,44.81,44.87,26100.0,34.8122,34.8431,34.6421,34.6885,26100.0
2007-04-20 10:30:00,44.85,44.87,44.71,44.72,15400.0,34.673,34.6885,34.5648,34.5725,15400.0
2007-04-20 11:00:00,44.72,44.76,44.55,44.6,15300.0,34.5725,34.6034,34.4411,34.4797,15300.0
2007-04-20 11:30:00,44.56,44.63,44.56,44.6,11400.0,34.4488,34.5029,34.4488,34.4797,11400.0
2007-04-20 12:00:00,44.59,44.75,44.59,44.72,14300.0,34.472,34.5957,34.472,34.5725,14300.0
2007-04-20 12:30:00,44.7,44.7,44.56,44.59,8200.0,34.557,34.557,34.4488,34.472,8200.0
2007-04-20 13:00:00,44.59,44.6,44.55,44.57,8200.0,34.472,34.4797,34.4411,34.4565,8200.0
2007-04-20 13:30:00,44.57,44.58,44.53,44.55,8000.0,34.4565,34.4643,34.4256,34.4411,8000.0
2007-04-20 14:00:00,44.54,44.62,44.54,44.58,9500.0,34.4333,34.4952,34.4333,34.4643,9500.0
2007-04-20 14:30:00,44.59,44.73,44.58,44.66,16100.0,34.472,34.5802,34.4643,34.5261,16100.0
2007-04-20 15:00:00,44.66,44.66,44.58,44.62,24100.0,34.5261,34.5261,34.4643,34.4952,24100.0
2007-04-20 15:30:00,44.63,44.66,44.55,44.64,30500.0,34.5029,34.5261,34.4411,34.5107,30500.0
2007-04-23 09:30:00,44.75,45.13,44.65,44.98,17200.0,34.5957,34.8895,34.5184,34.7735,17200.0
2007-04-23 10:00:00,45.05,45.06,44.93,44.99,9900.0,34.8276,34.8354,34.7348,34.7812,9900.0
2007-04-23 10:30:00,44.96,44.99,44.9,44.91,6400.0,34.758,34.7812,34.7117,34.7194,6400.0
2007-04-23 11:00:00,44.92,45.0,44.87,44.99,11200.0,34.7271,34.789,34.6885,34.7812,11200.0
2007-04-23 11:30:00,44.97,44.97,44.85,44.85,8000.0,34.7658,34.7658,34.673,34.673,8000.0
2007-04-23 12:00:00,44.9,44.9,44.85,44.86,2400.0,34.7117,34.7117,34.673,34.6807,2400.0
2007-04-23 12:30:00,44.89,44.89,44.84,44.88,2000.0,34.7039,34.7039,34.6653,34.6962,2000.0
2007-04-23 13:00:00,44.91,44.96,44.88,44.93,9000.0,34.7194,34.758,34.6962,34.7348,9000.0
2007-04-23 13:30:00,44.92,44.92,44.78,44.78,5200.0,34.7271,34.7271,34.6189,34.6189,5200.0
2007-04-23 14:00:00,44.78,44.8,44.75,44.75,5000.0,34.6189,34.6343,34.5957,34.5957,5000.0
2007-04-23 14:30:00,44.75,44.91,44.75,44.84,9900.0,34.5957,34.7194,34.5957,34.6653,9900.0
2007-04-23 15:00:00,44.84,44.99,44.79,44.99,19400.0,34.6653,34.7812,34.6266,34.7812,19400.0
2007-04-23 15:30:00,44.99,45.04,44.89,44.95,34900.0,34.7812,34.8199,34.7039,34.7503,34900.0
2007-04-24 09:30:00,42.5,43.35,41.46,42.21,298400.0,32.8562,33.5134,32.0522,32.632,298400.0
2007-04-24 10:00:00,42.22,42.25,41.36,41.49,121100.0,32.6398,32.663,31.9749,32.0754,121100.0
2007-04-24 10:30:00,41.5,41.8,41.28,41.3,90900.0,32.0832,32.3151,31.9131,31.9285,90900.0
2007-04-24 11:00:00,41.31,41.31,40.88,41.26,154200.0,31.9363,31.9363,31.6038,31.8976,154200.0
2007-04-24 11:30:00,41.27,41.45,41.21,41.25,89100.0,31.9053,32.0445,31.859,31.8899,89100.0
2007-04-24 12:00:00,41.28,41.37,41.2,41.2,76500.0,31.9131,31.9827,31.8512,31.8512,76500.0
2007-04-24 12:30:00,41.23,41.33,41.22,41.33,49500.0,31.8744,31.9517,31.8667,31.9517,49500.0
2007-04-24 13:00:00,41.32,41.33,41.22,41.3,48800.0,31.944,31.9517,31.8667,31.9285,48800.0
2007-04-24 13:30:00,41.3,41.35,41.26,41.3,40100.0,31.9285,31.9672,31.8976,31.9285,40100.0
2007-04-24 14:00:00,41.3,41.35,41.25,41.3,93100.0,31.9285,31.9672,31.8899,31.9285,93100.0
2007-04-24 14:30:00,41.28,41.57,41.27,41.51,60700.0,31.9131,32.1373,31.9053,32.0909,60700.0
2007-04-24 15:00:00,41.52,41.65,41.37,41.54,69400.0,32.0986,32.1991,31.9827,32.1141,69400.0
2007-04-24 15:30:00,41.55,41.73,41.49,41.73,102800.0,32.1218,32.261,32.0754,32.261,102800.0
2007-04-25 09:30:00,41.8,42.0,41.45,41.81,84400.0,32.3151,32.4697,32.0445,32.3228,84400.0
2007-04-25 10:00:00,41.8,41.9,41.72,41.83,46000.0,32.3151,32.3924,32.2532,32.3383,46000.0
2007-04-25 10:30:00,41.83,41.85,41.78,41.83,41700.0,32.3383,32.3537,32.2996,32.3383,41700.0
2007-04-25 11:00:00,41.82,41.95,41.82,41.93,43300.0,32.3305,32.431,32.3305,32.4156,43300.0
2007-04-25 11:30:00,41.92,42.18,41.9,42.18,41800.0,32.4079,32.6089,32.3924,32.6089,41800.0
2007-04-25 12:00:00,42.18,42.24,42.0,42.08,44900.0,32.6089,32.6552,32.4697,32.5315,44900.0
2007-04-25 12:30:00,42.08,42.19,42.05,42.11,27800.0,32.5315,32.6166,32.5084,32.5547,27800.0
2007-04-25 13:00:00,42.11,42.23,42.08,42.2,31000.0,32.5547,32.6475,32.5315,32.6243,31000.0
2007-04-25 13:30:00,42.2,42.38,42.19,42.37,48800.0,32.6243,32.7635,32.6166,32.7557,48800.0
2007-04-25 14:00:00,42.37,42.43,42.29,42.37,30800.0,32.7557,32.8021,32.6939,32.7557,30800.0
2007-04-25 14:30:00,42.37,42.47,42.35,42.43,54900.0,32.7557,32.8331,32.7403,32.8021,54900.0
2007-04-25 15:00:00,42.43,42.53,42.39,42.46,54000.0,32.8021,32.8794,32.7712,32.8253,54000.0
2007-04-25 15:30:00,42.47,42.62,42.4,42.52,80600.0,32.8331,32.949,32.7789,32.8717,80600.0
2007-04-26 09:30:00,42.0,42.01,40.85,41.64,147700.0,32.4697,32.4774,31.5806,32.1914,147700.0
2007-04-26 10:00:00,41.65,41.72,41.55,41.55,40600.0,32.1991,32.2532,32.1218,32.1218,40600.0
2007-04-26 10:30:00,41.55,41.66,41.54,41.62,43900.0,32.1218,32.2069,32.1141,32.1759,43900.0
2007-04-26 11:00:00,41.62,41.69,41.56,41.68,53100.0,32.1759,32.23,32.1295,32.2223,53100.0
2007-04-26 11:30:00,41.69,41.82,41.65,41.75,34700.0,32.23,32.3305,32.1991,32.2764,34700.0
2007-04-26 12:00:00,41.75,41.79,41.56,41.67,32200.0,32.2764,32.3074,32.1295,32.2146,32200.0
2007-04-26 12:30:00,41.68,41.68,41.46,41.46,30700.0,32.2223,32.2223,32.0522,32.0522,30700.0
2007-04-26 13:00:00,41.47,41.5,41.34,41.46,40600.0,32.06,32.0832,31.9595,32.0522,40600.0
2007-04-26 13:30:00,41.46,41.47,41.39,41.45,32900.0,32.0522,32.06,31.9981,32.0445,32900.0
2007-04-26 14:00:00,41.46,41.46,41.38,41.41,36800.0,32.0522,32.0522,31.9904,32.0136,36800.0
2007-04-26 14:30:00,41.41,41.65,41.38,41.49,50100.0,32.0136,32.1991,31.9904,32.0754,50100.0
2007-04-26 15:00:00,41.5,41.64,41.5,41.64,37200.0,32.0832,32.1914,32.0832,32.1914,37200.0
2007-04-26 15:30:00,41.63,41.74,41.61,41.71,64400.0,32.1837,32.2687,32.1682,32.2455,64400.0
2007-04-27 09:30:00,41.7,41.72,41.47,41.64,21000.0,32.2378,32.2532,32.06,32.1914,21000.0
2007-04-27 10:00:00,41.67,42.09,41.63,42.04,25500.0,32.2146,32.5393,32.1837,32.5006,25500.0
2007-04-27 10:30:00,42.04,42.11,41.9,41.9,23800.0,32.5006,32.5547,32.3924,32.3924,23800.0
2007-04-27 11:00:00,41.94,42.03,41.89,42.01,33000.0,32.4233,32.4929,32.3847,32.4774,33000.0
2007-04-27 11:30:00,42.02,42.02,41.82,41.93,32900.0,32.4852,32.4852,32.3305,32.4156,32900.0
2007-04-27 12:00:00,41.92,41.96,41.88,41.93,25700.0,32.4079,32.4388,32.3769,32.4156,25700.0
2007-04-27 12:30:00,41.93,42.1,41.93,42.02,34900.0,32.4156,32.547,32.4156,32.4852,34900.0
2007-04-27 13:00:00,42.0,42.13,41.95,42.11,22600.0,32.4697,32.5702,32.431,32.5547,22600.0
2007-04-27 13:30:00,42.12,42.18,41.9,42.02,51100.0,32.5625,32.6089,32.3924,32.4852,51100.0
2007-04-27 14:00:00,42.01,42.01,41.87,41.92,28400.0,32.4774,32.4774,32.3692,32.4079,28400.0
2007-04-27 14:30:00,41.92,41.92,41.75,41.84,26500.0,32.4079,32.4079,32.2764,32.346,26500.0
2007-04-27 15:00:00,41.86,41.93,41.77,41.79,30800.0,32.3615,32.4156,32.2919,32.3074,30800.0
2007-04-27 15:30:00,41.78,41.91,41.7,41.8,73700.0,32.2996,32.4001,32.2378,32.3151,73700.0
2007-04-30 09:30:00,41.75,41.84,41.64,41.75,26300.0,32.2764,32.346,32.1914,32.2764,26300.0
2007-04-30 10:00:00,41.72,41.75,41.56,41.7,12800.0,32.2532,32.2764,32.1295,32.2378,12800.0
2007-04-30 10:30:00,41.7,41.81,41.68,41.74,32900.0,32.2378,32.3228,32.2223,32.2687,32900.0
2007-04-30 11:00:00,41.73,41.76,41.7,41.73,16000.0,32.261,32.2842,32.2378,32.261,16000.0
2007-04-30 11:30:00,41.74,41.76,41.65,41.68,11900.0,32.2687,32.2842,32.1991,32.2223,11900.0
2007-04-30 12:00:00,41.68,41.72,41.62,41.66,13400.0,32.2223,32.2532,32.1759,32.2069,13400.0
2007-04-30 12:30:00,41.69,41.7,41.56,41.59,20500.0,32.23,32.2378,32.1295,32.1527,20500.0
2007-04-30 13:00:00,41.59,41.62,41.5,41.52,17900.0,32.1527,32.1759,32.0832,32.0986,17900.0
2007-04-30 13:30:00,41.54,41.63,41.47,41.5,15900.0,32.1141,32.1837,32.06,32.0832,15900.0
2007-04-30 14:00:00,41.5,41.59,41.37,41.42,21800.0,32.0832,32.1527,31.9827,32.0213,21800.0
2007-04-30 14:30:00,41.42,41.43,41.22,41.27,37800.0,32.0213,32.029,31.8667,31.9053,37800.0
2007-04-30 15:00:00,41.3,41.39,41.23,41.26,24500.0,31.9285,31.9981,31.8744,31.8976,24500.0
2007-04-30 15:30:00,41.26,41.31,41.1,41.16,48900.0,31.8976,31.9363,31.7739,31.8203,48900.0
2007-05-01 09:30:00,41.18,41.33,41.05,41.31,24400.0,31.8358,31.9517,31.7353,31.9363,24400.0
2007-05-01 10:00:00,41.3,41.35,41.1,41.22,39100.0,31.9285,31.9672,31.7739,31.8667,39100.0
2007-05-01 10:30:00,41.23,41.46,41.22,41.44,25100.0,31.8744,32.0522,31.8667,32.0368,25100.0
2007-05-01 11:00:00,41.47,41.47,41.37,41.42,22700.0,32.06,32.06,31.9827,32.0213,22700.0
2007-05-01 11:30:00,41.42,41.47,41.39,41.42,20200.0,32.0213,32.06,31.9981,32.0213,20200.0
2007-05-01 12:00:00,41.42,41.44,41.34,41.38,17000.0,32.0213,32.0368,31.9595,31.9904,17000.0
2007-05-01 12:30:00,41.39,41.44,41.32,41.36,15700.0,31.9981,32.0368,31.944,31.9749,15700.0
2007-05-01 13:00:00,41.35,41.35,41.2,41.31,18800.0,31.9672,31.9672,31.8512,31.9363,18800.0
2007-05-01 13:30:00,41.32,41.35,41.24,41.3,16700.0,31.944,31.9672,31.8822,31.9285,16700.0
2007-05-01 14:00:00,41.31,41.34,41.21,41.28,26300.0,31.9363,31.9595,31.859,31.9131,26300.0
2007-05-01 14:30:00,41.28,41.36,41.17,41.18,64700.0,31.9131,31.9749,31.828,31.8358,64700.0
2007-05-01 15:00:00,41.18,41.25,41.11,41.2,51200.0,31.8358,31.8899,31.7817,31.8512,51200.0
2007-05-01 15:30:00,41.2,41.33,41.18,41.33,44900.0,31.8512,31.9517,31.8358,31.9517,44900.0
2007-05-02 09:30:00,41.21,41.46,41.21,41.45,28800.0,31.859,32.0522,31.859,32.0445,28800.0
2007-05-02 10:00:00,41.41,41.76,41.41,41.73,33300.0,32.0136,32.2842,32.0136,32.261,33300.0
2007-05-02 10:30:00,41.74,41.96,41.74,41.91,30100.0,32.2687,32.4388,32.2687,32.4001,30100.0
2007-05-02 11:00:00,41.91,42.0,41.9,41.96,18700.0,32.4001,32.4697,32.3924,32.4388,18700.0
2007-05-02 11:30:00,41.95,41.97,41.91,41.93,11300.0,32.431,32.4465,32.4001,32.4156,11300.0
2007-05-02 12:00:00,41.94,42.02,41.89,41.97,21700.0,32.4233,32.4852,32.3847,32.4465,21700.0
2007-05-02 12:30:00,41.97,42.01,41.94,41.98,7500.0,32.4465,32.4774,32.4233,32.4542,7500.0
2007-05-02 13:00:00,41.99,42.07,41.98,41.99,16100.0,32.462,32.5238,32.4542,32.462,16100.0
2007-05-02 13:30:00,41.97,42.05,41.93,41.97,16400.0,32.4465,32.5084,32.4156,32.4465,16400.0
2007-05-02 14:00:00,41.96,41.99,41.89,41.99,18200.0,32.4388,32.462,32.3847,32.462,18200.0
2007-05-02 14:30:00,41.99,42.01,41.89,41.92,16000.0,32.462,32.4774,32.3847,32.4079,16000.0
2007-05-02 15:00:00,41.91,41.92,41.77,41.84,27800.0,32.4001,32.4079,32.2919,32.346,27800.0
2007-05-02 15:30:00,41.84,41.85,41.73,41.82,34200.0,32.346,32.3537,32.261,32.3305,34200.0
2007-05-03 09:30:00,41.82,42.05,41.82,41.99,20400.0,32.3305,32.5084,32.3305,32.462,20400.0
2007-05-03 10:00:00,41.97,42.02,41.84,41.91,19600.0,32.4465,32.4852,32.346,32.4001,19600.0
2007-05-03 10:30:00,41.95,42.0,41.89,41.98,23300.0,32.431,32.4697,32.3847,32.4542,23300.0
2007-05-03 11:00:00,41.97,41.97,41.64,41.79,21500.0,32.4465,32.4465,32.1914,32.3074,21500.0
2007-05-03 11:30:00,41.77,41.78,41.7,41.77,9200.0,32.2919,32.2996,32.2378,32.2919,9200.0
2007-05-03 12:00:00,41.77,41.79,41.7,41.7,13500.0,32.2919,32.3074,32.2378,32.2378,13500.0
2007-05-03 12:30:00,41.7,41.75,41.62,41.7,14800.0,32.2378,32.2764,32.1759,32.2378,14800.0
2007-05-03 13:00:00,41.69,41.71,41.58,41.6,17600.0,32.23,32.2455,32.145,32.1605,17600.0
2007-05-03 13:30:00,41.6,41.76,41.6,41.64,30100.0,32.1605,32.2842,32.1605,32.1914,30100.0
2007-05-03 14:00:00,41.65,41.67,41.63,41.66,22700.0,32.1991,32.2146,32.1837,32.2069,22700.0
2007-05-03 14:30:00,41.67,41.68,41.59,41.62,48800.0,32.2146,32.2223,32.1527,32.1759,48800.0
2007-05-03 15:00:00,41.62,41.72,41.59,41.68,57700.0,32.1759,32.2532,32.1527,32.2223,57700.0
2007-05-03 15:30:00,41.67,41.73,41.62,41.64,75100.0,32.2146,32.261,32.1759,32.1914,75100.0
2007-05-04 09:30:00,41.68,41.94,41.54,41.82,34200.0,32.2223,32.4233,32.1141,32.3305,34200.0
2007-05-04 10:00:00,41.82,41.82,41.64,41.65,25700.0,32.3305,32.3305,32.1914,32.1991,25700.0
2007-05-04 10:30:00,41.63,41.77,41.61,41.75,27800.0,32.1837,32.2919,32.1682,32.2764,27800.0
2007-05-04 11:00:00,41.75,41.84,41.75,41.8,29800.0,32.2764,32.346,32.2764,32.3151,29800.0
2007-05-04 11:30:00,41.78,41.89,41.77,41.85,16800.0,32.2996,32.3847,32.2919,32.3537,16800.0
2007-05-04 12:00:00,41.82,41.86,41.64,41.72,64200.0,32.3305,32.3615,32.1914,32.2532,64200.0
2007-05-04 12:30:00,41.72,41.85,41.68,41.85,8900.0,32.2532,32.3537,32.2223,32.3537,8900.0
2007-05-04 13:00:00,41.84,41.87,41.8,41.82,20200.0,32.346,32.3692,32.3151,32.3305,20200.0
2007-05-04 13:30:00,41.82,41.85,41.78,41.82,12300.0,32.3305,32.3537,32.2996,32.3305,12300.0
2007-05-04 14:00:00,41.81,41.93,41.8,41.89,17500.0,32.3228,32.4156,32.3151,32.3847,17500.0
2007-05-04 14:30:00,41.92,41.99,41.87,41.99,16600.0,32.4079,32.462,32.3692,32.462,16600.0
2007-05-04 15:00:00,41.98,42.24,41.97,42.21,57300.0,32.4542,32.6552,32.4465,32.632,57300.0
2007-05-04 15:30:00,42.21,42.33,42.08,42.24,46500.0,32.632,32.7248,32.5315,32.6552,46500.0
2007-05-07 09:30:00,42.34,42.66,42.18,42.63,24300.0,32.7326,32.9799,32.6089,32.9567,24300.0
2007-05-07 10:00:00,42.58,42.6,42.06,42.38,17600.0,32.9181,32.9336,32.5161,32.7635,17600.0
2007-05-07 10:30:00,42.38,42.47,42.34,42.47,23500.0,32.7635,32.8331,32.7326,32.8331,23500.0
2007-05-07 11:00:00,42.47,42.57,42.47,42.53,13400.0,32.8331,32.9104,32.8331,32.8794,13400.0
2007-05-07 11:30:00,42.54,42.62,42.51,42.61,13100.0,32.8872,32.949,32.864,32.9413,13100.0
2007-05-07 12:00:00,42.62,42.69,42.61,42.68,22300.0,32.949,33.0031,32.9413,32.9954,22300.0
2007-05-07 12:30:00,42.69,42.69,42.64,42.66,13000.0,33.0031,33.0031,32.9645,32.9799,13000.0
2007-05-07 13:00:00,42.65,42.65,42.6,42.6,13800.0,32.9722,32.9722,32.9336,32.9336,13800.0
2007-05-07 13:30:00,42.6,42.65,42.58,42.59,22100.0,32.9336,32.9722,32.9181,32.9258,22100.0
2007-05-07 14:00:00,42.58,42.63,42.57,42.63,18400.0,32.9181,32.9567,32.9104,32.9567,18400.0
2007-05-07 14:30:00,42.62,42.71,42.62,42.66,21900.0,32.949,33.0186,32.949,32.9799,21900.0
2007-05-07 15:00:00,42.67,42.7,42.6,42.65,33800.0,32.9877,33.0109,32.9336,32.9722,33800.0
2007-05-07 15:30:00,42.66,42.75,42.66,42.75,38100.0,32.9799,33.0495,32.9799,33.0495,38100.0
2007-05-08 09:30:00,42.45,42.58,42.31,42.51,13100.0,32.8176,32.9181,32.7094,32.864,13100.0
2007-05-08 10:00:00,42.49,42.58,42.31,42.58,29100.0,32.8485,32.9181,32.7094,32.9181,29100.0
2007-05-08 10:30:00,42.58,42.66,42.52,42.58,18000.0,32.9181,32.9799,32.8717,32.9181,18000.0
2007-05-08 11:00:00,42.57,42.62,42.49,42.51,13000.0,32.9104,32.949,32.8485,32.864,13000.0
2007-05-08 11:30:00,42.51,42.53,42.45,42.47,12400.0,32.864,32.8794,32.8176,32.8331,12400.0
2007-05-08 12:00:00,42.47,42.52,42.44,42.5,14200.0,32.8331,32.8717,32.8099,32.8562,14200.0
2007-05-08 12:30:00,42.53,42.65,42.51,42.64,11700.0,32.8794,32.9722,32.864,32.9645,11700.0
2007-05-08 13:00:00,42.64,42.66,42.57,42.6,4500.0,32.9645,32.9799,32.9104,32.9336,4500.0
2007-05-08 13:30:00,42.6,42.61,42.52,42.53,12200.0,32.9336,32.9413,32.8717,32.8794,12200.0
2007-05-08 14:00:00,42.53,42.63,42.52,42.58,12500.0,32.8794,32.9567,32.8717,32.9181,12500.0
2007-05-08 14:30:00,42.59,42.62,42.52,42.53,16700.0,32.9258,32.949,32.8717,32.8794,16700.0
2007-05-08 15:00:00,42.53,42.61,42.47,42.6,75700.0,32.8794,32.9413,32.8331,32.9336,75700.0
2007-05-08 15:30:00,42.59,42.63,42.55,42.6,47800.0,32.9258,32.9567,32.8949,32.9336,47800.0
2007-05-09 09:30:00,42.54,42.66,42.47,42.61,5700.0,32.8872,32.9799,32.8331,32.9413,5700.0
2007-05-09 10:00:00,42.58,42.72,42.55,42.61,8900.0,32.9181,33.0263,32.8949,32.9413,8900.0
2007-05-09 10:30:00,42.61,42.63,42.52,42.6,23300.0,32.9413,32.9567,32.8717,32.9336,23300.0
2007-05-09 11:00:00,42.6,42.65,42.57,42.6,12600.0,32.9336,32.9722,32.9104,32.9336,12600.0
2007-05-09 11:30:00,42.58,42.64,42.56,42.57,12300.0,32.9181,32.9645,32.9026,32.9104,12300.0
2007-05-09 12:00:00,42.57,42.62,42.55,42.57,11900.0,32.9104,32.949,32.8949,32.9104,11900.0
2007-05-09 12:30:00,42.6,42.66,42.56,42.66,13300.0,32.9336,32.9799,32.9026,32.9799,13300.0
2007-05-09 13:00:00,42.68,42.73,42.6,42.64,11500.0,32.9954,33.0341,32.9336,32.9645,11500.0
2007-05-09 13:30:00,42.6,42.62,42.56,42.56,11700.0,32.9336,32.949,32.9026,32.9026,11700.0
2007-05-09 14:00:00,42.56,42.76,42.51,42.64,20900.0,32.9026,33.0572,32.864,32.9645,20900.0
2007-05-09 14:30:00,42.62,42.84,42.52,42.66,32100.0,32.949,33.1191,32.8717,32.9799,32100.0
2007-05-09 15:00:00,42.66,42.71,42.59,42.6,35700.0,32.9799,33.0186,32.9258,32.9336,35700.0
2007-05-09 15:30:00,42.6,42.66,42.53,42.65,58800.0,32.9336,32.9799,32.8794,32.9722,58800.0
2007-05-10 09:30:00,42.4,42.49,42.24,42.36,8600.0,32.7789,32.8485,32.6552,32.748,8600.0
2007-05-10 10:00:00,42.28,42.41,42.21,42.37,23000.0,32.6862,32.7867,32.632,32.7557,23000.0
2007-05-10 10:30:00,42.35,42.36,42.3,42.32,19000.0,32.7403,32.748,32.7016,32.7171,19000.0
2007-05-10 11:00:00,42.32,42.32,42.2,42.3,32600.0,32.7171,32.7171,32.6243,32.7016,32600.0
2007-05-10 11:30:00,42.26,42.5,42.26,42.31,10700.0,32.6707,32.8562,32.6707,32.7094,10700.0
2007-05-10 12:00:00,42.32,42.38,42.25,42.38,18100.0,32.7171,32.7635,32.663,32.7635,18100.0
2007-05-10 12:30:00,42.39,42.46,42.36,42.44,7300.0,32.7712,32.8253,32.748,32.8099,7300.0
2007-05-10 13:00:00,42.44,42.45,42.36,42.39,5200.0,32.8099,32.8176,32.748,32.7712,5200.0
2007-05-10 13:30:00,42.38,42.44,42.3,42.36,11500.0,32.7635,32.8099,32.7016,32.748,11500.0
2007-05-10 14:00:00,42.41,42.49,42.35,42.39,13800.0,32.7867,32.8485,32.7403,32.7712,13800.0
2007-05-10 14:30:00,42.39,42.39,42.24,42.26,21000.0,32.7712,32.7712,32.6552,32.6707,21000.0
2007-05-10 15:00:00,42.26,42.32,42.16,42.27,18700.0,32.6707,32.7171,32.5934,32.6784,18700.0
2007-05-10 15:30:00,42.23,42.33,42.11,42.21,28400.0,32.6475,32.7248,32.5547,32.632,28400.0
2007-05-11 09:30:00,42.35,42.57,42.29,42.51,4000.0,32.7403,32.9104,32.6939,32.864,4000.0
2007-05-11 10:00:00,42.54,42.64,42.45,42.6,16100.0,32.8872,32.9645,32.8176,32.9336,16100.0
2007-05-11 10:30:00,42.61,42.68,42.59,42.59,15900.0,32.9413,32.9954,32.9258,32.9258,15900.0
2007-05-11 11:00:00,42.62,42.7,42.62,42.66,8000.0,32.949,33.0109,32.949,32.9799,8000.0
2007-05-11 11:30:00,42.67,42.67,42.52,42.55,9800.0,32.9877,32.9877,32.8717,32.8949,9800.0
2007-05-11 12:00:00,42.52,42.54,42.3,42.3,12000.0,32.8717,32.8872,32.7016,32.7016,12000.0
2007-05-11 12:30:00,42.32,42.36,42.22,42.26,8100.0,32.7171,32.748,32.6398,32.6707,8100.0
2007-05-11 13:00:00,42.26,42.3,42.22,42.3,10700.0,32.6707,32.7016,32.6398,32.7016,10700.0
2007-05-11 13:30:00,42.31,42.31,42.25,42.28,22800.0,32.7094,32.7094,32.663,32.6862,22800.0
2007-05-11 14:00:00,42.28,42.31,42.19,42.22,54200.0,32.6862,32.7094,32.6166,32.6398,54200.0
2007-05-11 14:30:00,42.24,42.32,42.18,42.23,35900.0,32.6552,32.7171,32.6089,32.6475,35900.0
2007-05-11 15:00:00,42.23,42.35,42.22,42.32,25200.0,32.6475,32.7403,32.6398,32.7171,25200.0
2007-05-11 15:30:00,42.32,42.36,42.16,42.33,38000.0,32.7171,32.748,32.5934,32.7248,38000.0
2007-05-14 09:30:00,42.44,42.56,42.35,42.44,10600.0,32.8099,32.9026,32.7403,32.8099,10600.0
2007-05-14 10:00:00,42.44,42.44,42.28,42.33,6500.0,32.8099,32.8099,32.6862,32.7248,6500.0
2007-05-14 10:30:00,42.31,42.44,42.27,42.34,25600.0,32.7094,32.8099,32.6784,32.7326,25600.0
2007-05-14 11:00:00,42.33,42.36,42.22,42.3,21600.0,32.7248,32.748,32.6398,32.7016,21600.0
2007-05-14 11:30:00,42.31,42.34,42.22,42.27,22000.0,32.7094,32.7326,32.6398,32.6784,22000.0
2007-05-14 12:00:00,42.29,42.3,42.2,42.28,24600.0,32.6939,32.7016,32.6243,32.6862,24600.0
2007-05-14 12:30:00,42.28,42.34,42.26,42.34,14100.0,32.6862,32.7326,32.6707,32.7326,14100.0
2007-05-14 13:00:00,42.31,42.38,42.25,42.31,24600.0,32.7094,32.7635,32.663,32.7094,24600.0
2007-05-14 13:30:00,42.32,42.4,42.22,42.23,38900.0,32.7171,32.7789,32.6398,32.6475,38900.0
2007-05-14 14:00:00,42.21,42.24,42.04,42.1,16400.0,32.632,32.6552,32.5006,32.547,16400.0
2007-05-14 14:30:00,42.11,42.12,42.01,42.06,18700.0,32.5547,32.5625,32.4774,32.5161,18700.0
2007-05-14 15:00:00,42.06,42.18,42.05,42.15,35500.0,32.5161,32.6089,32.5084,32.5857,35500.0
2007-05-14 15:30:00,42.15,42.18,42.1,42.16,86600.0,32.5857,32.6089,32.547,32.5934,86600.0
2007-05-15 09:30:00,42.04,42.28,42.04,42.15,15100.0,32.6049,32.791,32.6049,32.6902,15100.0
2007-05-15 10:00:00,42.16,42.45,42.14,42.43,20400.0,32.698,32.9229,32.6824,32.9074,20400.0
2007-05-15 10:30:00,42.44,42.45,42.2,42.23,14700.0,32.9151,32.9229,32.729,32.7523,14700.0
2007-05-15 11:00:00,42.24,42.35,42.2,42.35,15300.0,32.76,32.8453,32.729,32.8453,15300.0
2007-05-15 11:30:00,42.36,42.57,42.36,42.42,133300.0,32.8531,33.0159,32.8531,32.8996,133300.0
2007-05-15 12:00:00,42.38,42.41,42.3,42.3,11400.0,32.8686,32.8919,32.8065,32.8065,11400.0
2007-05-15 12:30:00,42.29,42.38,42.22,42.26,17700.0,32.7988,32.8686,32.7445,32.7755,17700.0
2007-05-15 13:00:00,42.26,42.4,42.22,42.38,18500.0,32.7755,32.8841,32.7445,32.8686,18500.0
2007-05-15 13:30:00,42.37,42.4,42.21,42.36,16800.0,32.8608,32.8841,32.7367,32.8531,16800.0
2007-05-15 14:00:00,42.34,42.41,42.26,42.37,10500.0,32.8376,32.8919,32.7755,32.8608,10500.0
2007-05-15 14:30:00,42.32,42.36,42.11,42.35,57000.0,32.8221,32.8531,32.6592,32.8453,57000.0
2007-05-15 15:00:00,42.35,42.37,42.12,42.16,19400.0,32.8453,32.8608,32.6669,32.698,19400.0
2007-05-15 15:30:00,42.14,42.17,42.06,42.11,40000.0,32.6824,32.7057,32.6204,32.6592,40000.0
2007-05-16 09:30:00,42.25,42.28,42.14,42.18,106600.0,32.7678,32.791,32.6824,32.7135,106600.0
2007-05-16 10:00:00,42.21,42.26,42.17,42.22,15600.0,32.7367,32.7755,32.7057,32.7445,15600.0
2007-05-16 10:30:00,42.22,42.27,42.2,42.26,12700.0,32.7445,32.7833,32.729,32.7755,12700.0
2007-05-16 11:00:00,42.25,42.38,42.22,42.29,32000.0,32.7678,32.8686,32.7445,32.7988,32000.0
2007-05-16 11:30:00,42.34,42.37,42.29,42.37,12000.0,32.8376,32.8608,32.7988,32.8608,12000.0
2007-05-16 12:00:00,42.37,42.39,42.32,42.34,8000.0,32.8608,32.8763,32.8221,32.8376,8000.0
2007-05-16 12:30:00,42.34,42.42,42.32,42.42,8600.0,32.8376,32.8996,32.8221,32.8996,8600.0
2007-05-16 13:00:00,42.42,42.44,42.35,42.39,18400.0,32.8996,32.9151,32.8453,32.8763,18400.0
2007-05-16 13:30:00,42.41,42.53,42.4,42.48,11000.0,32.8919,32.9849,32.8841,32.9461,11000.0
2007-05-16 14:00:00,42.5,42.61,42.5,42.55,19900.0,32.9617,33.047,32.9617,33.0004,19900.0
2007-05-16 14:30:00,42.55,42.67,42.55,42.66,29200.0,33.0004,33.0935,33.0004,33.0857,29200.0
2007-05-16 15:00:00,42.63,42.67,42.55,42.61,15600.0,33.0625,33.0935,33.0004,33.047,15600.0
2007-05-16 15:30:00,42.62,42.66,42.49,42.54,63100.0,33.0547,33.0857,32.9539,32.9927,63100.0
2007-05-17 09:30:00,42.3,42.48,42.28,42.35,15000.0,32.8065,32.9461,32.791,32.8453,15000.0
2007-05-17 10:00:00,42.35,42.78,42.33,42.67,39900.0,32.8453,33.1788,32.8298,33.0935,39900.0
2007-05-17 10:30:00,42.67,42.7,42.57,42.69,26100.0,33.0935,33.1168,33.0159,33.109,26100.0
2007-05-17 11:00:00,42.68,42.77,42.64,42.68,28700.0,33.1013,33.1711,33.0702,33.1013,28700.0
2007-05-17 11:30:00,42.68,42.78,42.66,42.75,22800.0,33.1013,33.1788,33.0857,33.1555,22800.0
2007-05-17 12:00:00,42.75,42.82,42.72,42.78,16600.0,33.1555,33.2098,33.1323,33.1788,16600.0
2007-05-17 12:30:00,42.79,42.93,42.79,42.86,30600.0,33.1866,33.2951,33.1866,33.2409,30600.0
2007-05-17 13:00:00,42.82,42.9,42.75,42.9,28300.0,33.2098,33.2719,33.1555,33.2719,28300.0
2007-05-17 13:30:00,42.9,42.92,42.84,42.89,25300.0,33.2719,33.2874,33.2253,33.2641,25300.0
2007-05-17 14:00:00,42.88,42.91,42.8,42.83,27200.0,33.2564,33.2796,33.1943,33.2176,27200.0
2007-05-17 14:30:00,42.85,42.85,42.74,42.78,19900.0,33.2331,33.2331,33.1478,33.1788,19900.0
2007-05-17 15:00:00,42.77,42.83,42.69,42.72,51000.0,33.1711,33.2176,33.109,33.1323,51000.0
2007-05-17 15:30:00,42.73,42.8,42.6,42.63,48400.0,33.14,33.1943,33.0392,33.0625,48400.0
2007-05-18 09:30:00,42.6,42.72,42.38,42.61,15600.0,33.0392,33.1323,32.8686,33.047,15600.0
2007-05-18 10:00:00,42.61,42.81,42.61,42.68,17800.0,33.047,33.2021,33.047,33.1013,17800.0
2007-05-18 10:30:00,42.68,42.7,42.62,42.67,12400.0,33.1013,33.1168,33.0547,33.0935,12400.0
2007-05-18 11:00:00,42.68,42.78,42.65,42.72,18800.0,33.1013,33.1788,33.078,33.1323,18800.0
2007-05-18 11:30:00,42.73,42.77,42.67,42.74,7800.0,33.14,33.1711,33.0935,33.1478,7800.0
2007-05-18 12:00:00,42.73,42.89,42.72,42.86,11400.0,33.14,33.2641,33.1323,33.2409,11400.0
2007-05-18 12:30:00,42.84,42.92,42.83,42.9,18200.0,33.2253,33.2874,33.2176,33.2719,18200.0
2007-05-18 13:00:00,42.9,42.9,42.79,42.79,6500.0,33.2719,33.2719,33.1866,33.1866,6500.0
2007-05-18 13:30:00,42.8,42.9,42.75,42.9,6400.0,33.1943,33.2719,33.1555,33.2719,6400.0
2007-05-18 14:00:00,42.9,42.94,42.75,42.88,24700.0,33.2719,33.3029,33.1555,33.2564,24700.0
2007-05-18 14:30:00,42.88,42.92,42.77,42.86,446300.0,33.2564,33.2874,33.1711,33.2409,446300.0
2007-05-18 15:00:00,42.87,42.9,42.86,42.86,7500.0,33.2486,33.2719,33.2409,33.2409,7500.0
2007-05-18 15:30:00,42.87,42.87,42.78,42.82,27000.0,33.2486,33.2486,33.1788,33.2098,27000.0
2007-05-21 09:30:00,41.91,43.1,41.91,43.09,27000.0,32.5041,33.427,32.5041,33.4192,27000.0
2007-05-21 10:00:00,43.09,43.41,43.09,43.4,29100.0,33.4192,33.6674,33.4192,33.6597,29100.0
2007-05-21 10:30:00,43.4,43.75,43.39,43.75,36900.0,33.6597,33.9311,33.6519,33.9311,36900.0
2007-05-21 11:00:00,43.74,43.79,43.69,43.74,19800.0,33.9234,33.9621,33.8846,33.9234,19800.0
2007-05-21 11:30:00,43.74,43.92,43.7,43.92,22900.0,33.9234,34.063,33.8923,34.063,22900.0
2007-05-21 12:00:00,43.92,43.98,43.84,43.85,23600.0,34.063,34.1095,34.0009,34.0087,23600.0
2007-05-21 12:30:00,43.85,43.87,43.77,43.79,18500.0,34.0087,34.0242,33.9466,33.9621,18500.0
2007-05-21 13:00:00,43.79,43.79,43.69,43.74,15300.0,33.9621,33.9621,33.8846,33.9234,15300.0
2007-05-21 13:30:00,43.74,43.76,43.66,43.73,10900.0,33.9234,33.9389,33.8613,33.9156,10900.0
2007-05-21 14:00:00,43.74,43.83,43.74,43.8,14700.0,33.9234,33.9932,33.9234,33.9699,14700.0
2007-05-21 14:30:00,43.81,43.84,43.77,43.82,20900.0,33.9776,34.0009,33.9466,33.9854,20900.0
2007-05-21 15:00:00,43.81,43.82,43.73,43.77,41000.0,33.9776,33.9854,33.9156,33.9466,41000.0
2007-05-21 15:30:00,43.75,43.93,43.74,43.91,40200.0,33.9311,34.0707,33.9234,34.0552,40200.0
2007-05-22 09:30:00,43.85,43.85,43.35,43.64,17100.0,34.0087,34.0087,33.6209,33.8458,17100.0
2007-05-22 10:00:00,43.63,43.83,43.56,43.83,15100.0,33.838,33.9932,33.7838,33.9932,15100.0
2007-05-22 10:30:00,43.87,43.87,43.62,43.76,17300.0,34.0242,34.0242,33.8303,33.9389,17300.0
2007-05-22 11:00:00,43.77,43.77,43.71,43.76,8400.0,33.9466,33.9466,33.9001,33.9389,8400.0
2007-05-22 11:30:00,43.77,43.77,43.67,43.72,9900.0,33.9466,33.9466,33.8691,33.9078,9900.0
2007-05-22 12:00:00,43.71,43.8,43.7,43.78,15200.0,33.9001,33.9699,33.8923,33.9544,15200.0
2007-05-22 12:30:00,43.77,43.87,43.74,43.87,17700.0,33.9466,34.0242,33.9234,34.0242,17700.0
2007-05-22 13:00:00,43.87,43.89,43.79,43.81,11100.0,34.0242,34.0397,33.9621,33.9776,11100.0
2007-05-22 13:30:00,43.81,43.88,43.77,43.88,9100.0,33.9776,34.0319,33.9466,34.0319,9100.0
2007-05-22 14:00:00,43.86,44.0,43.86,43.98,17800.0,34.0164,34.125,34.0164,34.1095,17800.0
2007-05-22 14:30:00,43.99,44.03,43.86,43.89,21600.0,34.1173,34.1483,34.0164,34.0397,21600.0
2007-05-22 15:00:00,43.89,43.93,43.85,43.92,20400.0,34.0397,34.0707,34.0087,34.063,20400.0
2007-05-22 15:30:00,43.92,44.0,43.82,44.0,46200.0,34.063,34.125,33.9854,34.125,46200.0
2007-05-23 09:30:00,44.0,44.15,43.89,44.15,15600.0,34.125,34.2413,34.0397,34.2413,15600.0
2007-05-23 10:00:00,44.15,44.41,44.1,44.3,17200.0,34.2413,34.443,34.2026,34.3577,17200.0
2007-05-23 10:30:00,44.31,44.31,44.21,44.24,17100.0,34.3654,34.3654,34.2879,34.3111,17100.0
2007-05-23 11:00:00,44.25,44.29,44.21,44.27,11800.0,34.3189,34.3499,34.2879,34.3344,11800.0
2007-05-23 11:30:00,44.27,44.29,44.23,44.26,9900.0,34.3344,34.3499,34.3034,34.3267,9900.0
2007-05-23 12:00:00,44.29,44.3,44.23,44.28,13400.0,34.3499,34.3577,34.3034,34.3422,13400.0
2007-05-23 12:30:00,44.29,44.34,44.27,44.31,14900.0,34.3499,34.3887,34.3344,34.3654,14900.0
2007-05-23 13:00:00,44.34,44.38,44.3,44.33,10800.0,34.3887,34.4197,34.3577,34.3809,10800.0
2007-05-23 13:30:00,44.33,44.39,44.3,44.33,13600.0,34.3809,34.4275,34.3577,34.3809,13600.0
2007-05-23 14:00:00,44.34,44.37,44.22,44.24,46100.0,34.3887,34.412,34.2956,34.3111,46100.0
2007-05-23 14:30:00,44.24,44.45,44.22,44.42,31500.0,34.3111,34.474,34.2956,34.4507,31500.0
2007-05-23 15:00:00,44.43,44.44,44.33,44.36,39100.0,34.4585,34.4663,34.3809,34.4042,39100.0
2007-05-23 15:30:00,44.36,44.4,44.29,44.4,50200.0,34.4042,34.4352,34.3499,34.4352,50200.0
2007-05-24 09:30:00,44.41,44.41,44.12,44.39,8100.0,34.443,34.443,34.2181,34.4275,8100.0
2007-05-24 10:00:00,44.39,44.64,44.35,44.42,18500.0,34.4275,34.6214,34.3965,34.4507,18500.0
2007-05-24 10:30:00,44.42,44.44,44.17,44.22,33200.0,34.4507,34.4663,34.2569,34.2956,33200.0
2007-05-24 11:00:00,44.17,44.25,44.03,44.1,40000.0,34.2569,34.3189,34.1483,34.2026,40000.0
2007-05-24 11:30:00,44.12,44.16,44.01,44.13,13900.0,34.2181,34.2491,34.1328,34.2258,13900.0
2007-05-24 12:00:00,44.16,44.16,43.89,43.94,12300.0,34.2491,34.2491,34.0397,34.0785,12300.0
2007-05-24 12:30:00,43.93,43.93,43.76,43.83,14700.0,34.0707,34.0707,33.9389,33.9932,14700.0
2007-05-24 13:00:00,43.83,43.95,43.8,43.91,9000.0,33.9932,34.0862,33.9699,34.0552,9000.0
2007-05-24 13:30:00,43.92,43.92,43.8,43.89,10600.0,34.063,34.063,33.9699,34.0397,10600.0
2007-05-24 14:00:00,43.93,43.93,43.76,43.86,20300.0,34.0707,34.0707,33.9389,34.0164,20300.0
2007-05-24 14:30:00,43.81,44.07,43.76,43.81,43600.0,33.9776,34.1793,33.9389,33.9776,43600.0
2007-05-24 15:00:00,43.82,43.9,43.8,43.83,17700.0,33.9854,34.0474,33.9699,33.9932,17700.0
2007-05-24 15:30:00,43.83,43.87,43.76,43.8,37900.0,33.9932,34.0242,33.9389,33.9699,37900.0
2007-05-25 09:30:00,43.85,44.0,43.76,43.95,10800.0,34.0087,34.125,33.9389,34.0862,10800.0
2007-05-25 10:00:00,43.94,43.99,43.87,43.93,14700.0,34.0785,34.1173,34.0242,34.0707,14700.0
2007-05-25 10:30:00,43.92,44.09,43.92,44.06,17500.0,34.063,34.1948,34.063,34.1715,17500.0
2007-05-25 11:00:00,44.02,44.05,43.95,43.96,23900.0,34.1405,34.1638,34.0862,34.094,23900.0
2007-05-25 11:30:00,43.98,44.04,43.9,43.93,15700.0,34.1095,34.156,34.0474,34.0707,15700.0
2007-05-25 12:00:00,43.91,43.92,43.63,43.63,15600.0,34.0552,34.063,33.838,33.838,15600.0
2007-05-25 12:30:00,43.65,43.75,43.61,43.71,14000.0,33.8536,33.9311,33.8225,33.9001,14000.0
2007-05-25 13:00:00,43.72,43.79,43.71,43.74,3800.0,33.9078,33.9621,33.9001,33.9234,3800.0
2007-05-25 13:30:00,43.74,43.78,43.74,43.78,5800.0,33.9234,33.9544,33.9234,33.9544,5800.0
2007-05-25 14:00:00,43.78,43.83,43.75,43.75,12300.0,33.9544,33.9932,33.9311,33.9311,12300.0
2007-05-25 14:30:00,43.76,43.83,43.75,43.79,13400.0,33.9389,33.9932,33.9311,33.9621,13400.0
2007-05-25 15:00:00,43.79,43.81,43.75,43.76,14800.0,33.9621,33.9776,33.9311,33.9389,14800.0
2007-05-25 15:30:00,43.76,43.81,43.75,43.76,22800.0,33.9389,33.9776,33.9311,33.9389,22800.0
2007-05-29 09:30:00,43.51,44.16,43.5,44.16,23700.0,33.745,34.2491,33.7372,34.2491,23700.0
2007-05-29 10:00:00,44.16,44.16,44.0,44.14,12200.0,34.2491,34.2491,34.125,34.2336,12200.0
2007-05-29 10:30:00,44.14,44.14,44.04,44.07,6500.0,34.2336,34.2336,34.156,34.1793,6500.0
2007-05-29 11:00:00,44.07,44.13,44.01,44.11,9700.0,34.1793,34.2258,34.1328,34.2103,9700.0
2007-05-29 11:30:00,44.08,44.13,44.06,44.12,6000.0,34.1871,34.2258,34.1715,34.2181,6000.0
2007-05-29 12:00:00,44.1,44.1,43.94,43.97,7900.0,34.2026,34.2026,34.0785,34.1017,7900.0
2007-05-29 12:30:00,43.98,44.03,43.96,44.01,6600.0,34.1095,34.1483,34.094,34.1328,6600.0
2007-05-29 13:00:00,44.02,44.05,43.95,44.01,7200.0,34.1405,34.1638,34.0862,34.1328,7200.0
2007-05-29 13:30:00,44.01,44.01,43.93,43.96,4200.0,34.1328,34.1328,34.0707,34.094,4200.0
2007-05-29 14:00:00,43.96,44.03,43.92,43.94,9900.0,34.094,34.1483,34.063,34.0785,9900.0
2007-05-29 14:30:00,43.94,43.94,43.89,43.9,9500.0,34.0785,34.0785,34.0397,34.0474,9500.0
2007-05-29 15:00:00,43.93,44.03,43.9,43.98,19500.0,34.0707,34.1483,34.0474,34.1095,19500.0
2007-05-29 15:30:00,43.98,44.01,43.91,44.0,45700.0,34.1095,34.1328,34.0552,34.125,45700.0
2007-05-30 09:30:00,43.83,43.85,43.56,43.81,5800.0,33.9932,34.0087,33.7838,33.9776,5800.0
2007-05-30 10:00:00,43.76,44.06,43.75,43.99,10000.0,33.9389,34.1715,33.9311,34.1173,10000.0
2007-05-30 10:30:00,44.0,44.0,43.92,43.96,4400.0,34.125,34.125,34.063,34.094,4400.0
2007-05-30 11:00:00,44.0,44.09,43.96,44.09,4900.0,34.125,34.1948,34.094,34.1948,4900.0
2007-05-30 11:30:00,44.09,44.2,44.09,44.18,19900.0,34.1948,34.2801,34.1948,34.2646,19900.0
2007-05-30 12:00:00,44.16,44.18,44.05,44.16,32800.0,34.2491,34.2646,34.1638,34.2491,32800.0
2007-05-30 12:30:00,44.14,44.17,44.08,44.1,10200.0,34.2336,34.2569,34.1871,34.2026,10200.0
2007-05-30 13:00:00,44.12,44.13,44.09,44.12,13200.0,34.2181,34.2258,34.1948,34.2181,13200.0
2007-05-30 13:30:00,44.12,44.12,44.0,44.04,31700.0,34.2181,34.2181,34.125,34.156,31700.0
2007-05-30 14:00:00,44.04,44.07,43.94,44.06,33400.0,34.156,34.1793,34.0785,34.1715,33400.0
2007-05-30 14:30:00,44.03,44.07,44.01,44.05,21700.0,34.1483,34.1793,34.1328,34.1638,21700.0
2007-05-30 15:00:00,44.05,44.07,43.95,43.99,24800.0,34.1638,34.1793,34.0862,34.1173,24800.0
2007-05-30 15:30:00,43.99,44.15,43.99,44.14,40600.0,34.1173,34.2413,34.1173,34.2336,40600.0
2007-05-31 09:30:00,44.24,44.68,44.24,44.62,15000.0,34.3111,34.6524,34.3111,34.6059,15000.0
2007-05-31 10:00:00,44.68,44.68,44.4,44.46,14700.0,34.6524,34.6524,34.4352,34.4818,14700.0
2007-05-31 10:30:00,44.45,44.46,44.32,44.32,18100.0,34.474,34.4818,34.3732,34.3732,18100.0
2007-05-31 11:00:00,44.29,44.3,44.11,44.15,22800.0,34.3499,34.3577,34.2103,34.2413,22800.0
2007-05-31 11:30:00,44.18,44.21,44.15,44.16,16500.0,34.2646,34.2879,34.2413,34.2491,16500.0
2007-05-31 12:00:00,44.18,44.18,44.09,44.12,24200.0,34.2646,34.2646,34.1948,34.2181,24200.0
2007-05-31 12:30:00,44.13,44.14,43.98,44.05,23000.0,34.2258,34.2336,34.1095,34.1638,23000.0
2007-05-31 13:00:00,44.05,44.05,43.78,43.82,32200.0,34.1638,34.1638,33.9544,33.9854,32200.0
2007-05-31 13:30:00,43.82,44.03,43.81,44.03,16600.0,33.9854,34.1483,33.9776,34.1483,16600.0
2007-05-31 14:00:00,44.02,44.09,43.99,43.99,17400.0,34.1405,34.1948,34.1173,34.1173,17400.0
2007-05-31 14:30:00,44.01,44.04,43.9,43.9,20100.0,34.1328,34.156,34.0474,34.0474,20100.0
2007-05-31 15:00:00,43.89,44.07,43.79,44.01,36500.0,34.0397,34.1793,33.9621,34.1328,36500.0
2007-05-31 15:30:00,44.02,44.11,43.96,44.08,30900.0,34.1405,34.2103,34.094,34.1871,30900.0
2007-06-01 09:30:00,44.21,44.55,44.21,44.55,6200.0,34.2879,34.5516,34.2879,34.5516,6200.0
2007-06-01 10:00:00,44.53,44.66,44.48,44.48,14900.0,34.5361,34.6369,34.4973,34.4973,14900.0
2007-06-01 10:30:00,44.49,44.61,44.48,44.55,16000.0,34.505,34.5981,34.4973,34.5516,16000.0
2007-06-01 11:00:00,44.6,44.66,44.5,44.54,11700.0,34.5903,34.6369,34.5128,34.5438,11700.0
2007-06-01 11:30:00,44.56,44.56,44.38,44.38,10700.0,34.5593,34.5593,34.4197,34.4197,10700.0
2007-06-01 12:00:00,44.37,44.41,44.19,44.23,8500.0,34.412,34.443,34.2724,34.3034,8500.0
2007-06-01 12:30:00,44.24,44.27,44.17,44.23,10300.0,34.3111,34.3344,34.2569,34.3034,10300.0
2007-06-01 13:00:00,44.23,44.34,44.19,44.33,10200.0,34.3034,34.3887,34.2724,34.3809,10200.0
2007-06-01 13:30:00,44.31,44.31,44.26,44.29,10000.0,34.3654,34.3654,34.3267,34.3499,10000.0
2007-06-01 14:00:00,44.29,44.32,44.19,44.24,10600.0,34.3499,34.3732,34.2724,34.3111,10600.0
2007-06-01 14:30:00,44.23,44.25,44.03,44.23,43600.0,34.3034,34.3189,34.1483,34.3034,43600.0
2007-06-01 15:00:00,44.22,44.24,44.18,44.23,18800.0,34.2956,34.3111,34.2646,34.3034,18800.0
2007-06-01 15:30:00,44.23,44.35,44.16,44.29,32300.0,34.3034,34.3965,34.2491,34.3499,32300.0
2007-06-04 09:30:00,44.31,44.59,44.31,44.37,10100.0,34.3654,34.5826,34.3654,34.412,10100.0
2007-06-04 10:00:00,44.38,44.51,44.33,44.51,11600.0,34.4197,34.5205,34.3809,34.5205,11600.0
2007-06-04 10:30:00,44.52,44.53,44.36,44.45,15100.0,34.5283,34.5361,34.4042,34.474,15100.0
2007-06-04 11:00:00,44.43,44.6,44.43,44.54,7900.0,34.4585,34.5903,34.4585,34.5438,7900.0
2007-06-04 11:30:00,44.55,44.59,44.49,44.51,12300.0,34.5516,34.5826,34.505,34.5205,12300.0
2007-06-04 12:00:00,44.51,44.51,44.39,44.45,9400.0,34.5205,34.5205,34.4275,34.474,9400.0
2007-06-04 12:30:00,44.44,44.45,44.34,44.34,9100.0,34.4663,34.474,34.3887,34.3887,9100.0
2007-06-04 13:00:00,44.34,44.51,44.32,44.44,22600.0,34.3887,34.5205,34.3732,34.4663,22600.0
2007-06-04 13:30:00,44.44,44.5,44.41,44.48,15600.0,34.4663,34.5128,34.443,34.4973,15600.0
2007-06-04 14:00:00,44.48,44.56,44.45,44.45,15500.0,34.4973,34.5593,34.474,34.474,15500.0
2007-06-04 14:30:00,44.44,44.44,44.32,44.34,16200.0,34.4663,34.4663,34.3732,34.3887,16200.0
2007-06-04 15:00:00,44.34,44.43,44.32,44.38,17300.0,34.3887,34.4585,34.3732,34.4197,17300.0
2007-06-04 15:30:00,44.38,44.54,44.36,44.43,32800.0,34.4197,34.5438,34.4042,34.4585,32800.0
2007-06-05 09:30:00,44.43,44.54,43.88,43.95,22000.0,34.4585,34.5438,34.0319,34.0862,22000.0
2007-06-05 10:00:00,43.99,44.06,43.87,43.97,24400.0,34.1173,34.1715,34.0242,34.1017,24400.0
2007-06-05 10:30:00,43.97,44.12,43.89,44.12,18900.0,34.1017,34.2181,34.0397,34.2181,18900.0
2007-06-05 11:00:00,44.12,44.12,43.99,44.01,6900.0,34.2181,34.2181,34.1173,34.1328,6900.0
2007-06-05 11:30:00,44.02,44.07,43.92,43.94,12000.0,34.1405,34.1793,34.063,34.0785,12000.0
2007-06-05 12:00:00,43.94,43.96,43.85,43.87,7900.0,34.0785,34.094,34.0087,34.0242,7900.0
2007-06-05 12:30:00,43.87,44.01,43.84,44.0,10200.0,34.0242,34.1328,34.0009,34.125,10200.0
2007-06-05 13:00:00,44.0,44.04,43.96,43.99,7500.0,34.125,34.156,34.094,34.1173,7500.0
2007-06-05 13:30:00,44.0,44.07,43.95,44.02,10500.0,34.125,34.1793,34.0862,34.1405,10500.0
2007-06-05 14:00:00,44.02,44.12,43.93,44.07,12500.0,34.1405,34.2181,34.0707,34.1793,12500.0
2007-06-05 14:30:00,44.08,44.12,44.01,44.11,5800.0,34.1871,34.2181,34.1328,34.2103,5800.0
2007-06-05 15:00:00,44.11,44.12,44.02,44.02,12700.0,34.2103,34.2181,34.1405,34.1405,12700.0
2007-06-05 15:30:00,44.02,44.09,43.99,44.0,29000.0,34.1405,34.1948,34.1173,34.125,29000.0
2007-06-06 09:30:00,43.92,43.93,43.56,43.69,16700.0,34.063,34.0707,33.7838,33.8846,16700.0
2007-06-06 10:00:00,43.69,43.81,43.67,43.78,9300.0,33.8846,33.9776,33.8691,33.9544,9300.0
2007-06-06 10:30:00,43.78,43.83,43.64,43.71,120800.0,33.9544,33.9932,33.8458,33.9001,120800.0
2007-06-06 11:00:00,43.72,43.92,43.69,43.92,9300.0,33.9078,34.063,33.8846,34.063,9300.0
2007-06-06 11:30:00,43.92,43.93,43.7,43.74,56300.0,34.063,34.0707,33.8923,33.9234,56300.0
2007-06-06 12:00:00,43.73,43.93,43.7,43.89,25000.0,33.9156,34.0707,33.8923,34.0397,25000.0
2007-06-06 12:30:00,43.92,43.96,43.85,43.87,11700.0,34.063,34.094,34.0087,34.0242,11700.0
2007-06-06 13:00:00,43.85,43.88,43.72,43.83,26800.0,34.0087,34.0319,33.9078,33.9932,26800.0
2007-06-06 13:30:00,43.81,43.87,43.72,43.73,69500.0,33.9776,34.0242,33.9078,33.9156,69500.0
2007-06-06 14:00:00,43.73,43.76,43.6,43.7,51800.0,33.9156,33.9389,33.8148,33.8923,51800.0
2007-06-06 14:30:00,43.7,43.86,43.7,43.86,14100.0,33.8923,34.0164,33.8923,34.0164,14100.0
2007-06-06 15:00:00,43.86,43.95,43.82,43.92,24500.0,34.0164,34.0862,33.9854,34.063,24500.0
2007-06-06 15:30:00,43.92,43.95,43.77,43.79,39100.0,34.063,34.0862,33.9466,33.9621,39100.0
2007-06-07 09:30:00,43.5,43.84,43.5,43.82,14700.0,33.7372,34.0009,33.7372,33.9854,14700.0
2007-06-07 10:00:00,43.82,43.82,43.62,43.64,22000.0,33.9854,33.9854,33.8303,33.8458,22000.0
2007-06-07 10:30:00,43.67,43.74,43.61,43.71,55400.0,33.8691,33.9234,33.8225,33.9001,55400.0
2007-06-07 11:00:00,43.7,43.76,43.63,43.7,36600.0,33.8923,33.9389,33.838,33.8923,36600.0
2007-06-07 11:30:00,43.73,43.74,43.66,43.66,34100.0,33.9156,33.9234,33.8613,33.8613,34100.0
2007-06-07 12:00:00,43.67,43.79,43.65,43.79,19600.0,33.8691,33.9621,33.8536,33.9621,19600.0
2007-06-07 12:30:00,43.79,43.82,43.64,43.74,13900.0,33.9621,33.9854,33.8458,33.9234,13900.0
2007-06-07 13:00:00,43.73,43.74,43.65,43.65,12100.0,33.9156,33.9234,33.8536,33.8536,12100.0
2007-06-07 13:30:00,43.66,43.71,43.55,43.71,20800.0,33.8613,33.9001,33.776,33.9001,20800.0
2007-06-07 14:00:00,43.68,43.68,43.51,43.59,22000.0,33.8768,33.8768,33.745,33.807,22000.0
2007-06-07 14:30:00,43.62,43.69,43.56,43.63,10400.0,33.8303,33.8846,33.7838,33.838,10400.0
2007-06-07 15:00:00,43.63,43.74,43.59,43.74,18200.0,33.838,33.9234,33.807,33.9234,18200.0
2007-06-07 15:30:00,43.74,43.76,43.56,43.56,48800.0,33.9234,33.9389,33.7838,33.7838,48800.0
2007-06-08 09:30:00,43.55,43.82,43.55,43.82,28200.0,33.776,33.9854,33.776,33.9854,28200.0
2007-06-08 10:00:00,43.78,43.8,43.64,43.79,14800.0,33.9544,33.9699,33.8458,33.9621,14800.0
2007-06-08 10:30:00,43.74,43.81,43.69,43.71,23400.0,33.9234,33.9776,33.8846,33.9001,23400.0
2007-06-08 11:00:00,43.72,43.73,43.63,43.69,19700.0,33.9078,33.9156,33.838,33.8846,19700.0
2007-06-08 11:30:00,43.7,43.74,43.65,43.7,13800.0,33.8923,33.9234,33.8536,33.8923,13800.0
2007-06-08 12:00:00,43.69,43.69,43.57,43.68,8300.0,33.8846,33.8846,33.7915,33.8768,8300.0
2007-06-08 12:30:00,43.65,43.65,43.58,43.64,12600.0,33.8536,33.8536,33.7993,33.8458,12600.0
2007-06-08 13:00:00,43.6,43.68,43.6,43.68,4400.0,33.8148,33.8768,33.8148,33.8768,4400.0
2007-06-08 13:30:00,43.65,43.78,43.65,43.7,52600.0,33.8536,33.9544,33.8536,33.8923,52600.0
2007-06-08 14:00:00,43.7,43.73,43.63,43.65,21400.0,33.8923,33.9156,33.838,33.8536,21400.0
2007-06-08 14:30:00,43.65,43.65,43.59,43.6,8200.0,33.8536,33.8536,33.807,33.8148,8200.0
2007-06-08 15:00:00,43.62,43.66,43.62,43.62,13400.0,33.8303,33.8613,33.8303,33.8303,13400.0
2007-06-08 15:30:00,43.62,43.71,43.6,43.63,34900.0,33.8303,33.9001,33.8148,33.838,34900.0
2007-06-11 09:30:00,43.65,43.74,43.4,43.54,18200.0,33.8536,33.9234,33.6597,33.7682,18200.0
2007-06-11 10:00:00,43.54,43.54,43.25,43.26,15400.0,33.7682,33.7682,33.5433,33.5511,15400.0
2007-06-11 10:30:00,43.25,43.31,43.25,43.29,12500.0,33.5433,33.5899,33.5433,33.5744,12500.0
2007-06-11 11:00:00,43.3,43.34,43.18,43.28,19900.0,33.5821,33.6131,33.489,33.5666,19900.0
2007-06-11 11:30:00,43.28,43.34,43.22,43.3,22600.0,33.5666,33.6131,33.5201,33.5821,22600.0
2007-06-11 12:00:00,43.29,43.46,43.29,43.41,20200.0,33.5744,33.7062,33.5744,33.6674,20200.0
2007-06-11 12:30:00,43.42,43.49,43.39,43.41,18600.0,33.6752,33.7295,33.6519,33.6674,18600.0
2007-06-11 13:00:00,43.41,43.42,43.37,43.4,14500.0,33.6674,33.6752,33.6364,33.6597,14500.0
2007-06-11 13:30:00,43.4,43.4,43.33,43.33,16200.0,33.6597,33.6597,33.6054,33.6054,16200.0
2007-06-11 14:00:00,43.33,43.44,43.32,43.34,19000.0,33.6054,33.6907,33.5976,33.6131,19000.0
2007-06-11 14:30:00,43.34,43.38,43.29,43.36,8900.0,33.6131,33.6442,33.5744,33.6286,8900.0
2007-06-11 15:00:00,43.34,43.4,43.32,43.33,10500.0,33.6131,33.6597,33.5976,33.6054,10500.0
2007-06-11 15:30:00,43.34,43.38,43.27,43.29,23800.0,33.6131,33.6442,33.5588,33.5744,23800.0
2007-06-12 09:30:00,43.3,43.56,43.3,43.48,176000.0,33.5821,33.7838,33.5821,33.7217,176000.0
2007-06-12 10:00:00,43.48,43.48,43.33,43.39,30100.0,33.7217,33.7217,33.6054,33.6519,30100.0
2007-06-12 10:30:00,43.39,43.44,43.35,43.4,83600.0,33.6519,33.6907,33.6209,33.6597,83600.0
2007-06-12 11:00:00,43.36,43.48,43.33,43.44,18200.0,33.6286,33.7217,33.6054,33.6907,18200.0
2007-06-12 11:30:00,43.43,43.44,43.38,43.4,17200.0,33.6829,33.6907,33.6442,33.6597,17200.0
2007-06-12 12:00:00,43.4,43.41,43.37,43.41,31500.0,33.6597,33.6674,33.6364,33.6674,31500.0
2007-06-12 12:30:00,43.38,43.46,43.37,43.45,18900.0,33.6442,33.7062,33.6364,33.6984,18900.0
2007-06-12 13:00:00,43.45,43.65,43.45,43.53,63200.0,33.6984,33.8536,33.6984,33.7605,63200.0
2007-06-12 13:30:00,43.53,43.56,43.49,43.51,42800.0,33.7605,33.7838,33.7295,33.745,42800.0
2007-06-12 14:00:00,43.51,43.66,43.5,43.56,23500.0,33.745,33.8613,33.7372,33.7838,23500.0
2007-06-12 14:30:00,43.55,43.73,43.55,43.59,24200.0,33.776,33.9156,33.776,33.807,24200.0
2007-06-12 15:00:00,43.6,43.63,43.43,43.54,44400.0,33.8148,33.838,33.6829,33.7682,44400.0
2007-06-12 15:30:00,43.54,43.64,43.44,43.5,48400.0,33.7682,33.8458,33.6907,33.7372,48400.0
2007-06-13 09:30:00,43.56,43.71,43.45,43.63,17800.0,33.7838,33.9001,33.6984,33.838,17800.0
2007-06-13 10:00:00,43.61,43.9,43.58,43.86,19100.0,33.8225,34.0474,33.7993,34.0164,19100.0
2007-06-13 10:30:00,43.86,43.99,43.81,43.97,10800.0,34.0164,34.1173,33.9776,34.1017,10800.0
2007-06-13 11:00:00,43.97,43.97,43.81,43.87,103700.0,34.1017,34.1017,33.9776,34.0242,103700.0
2007-06-13 11:30:00,43.86,43.88,43.78,43.83,17500.0,34.0164,34.0319,33.9544,33.9932,17500.0
2007-06-13 12:00:00,43.84,43.86,43.78,43.85,5700.0,34.0009,34.0164,33.9544,34.0087,5700.0
2007-06-13 12:30:00,43.86,43.95,43.86,43.92,6400.0,34.0164,34.0862,34.0164,34.063,6400.0
2007-06-13 13:00:00,43.92,43.97,43.91,43.92,7500.0,34.063,34.1017,34.0552,34.063,7500.0
2007-06-13 13:30:00,43.94,44.14,43.93,44.14,24600.0,34.0785,34.2336,34.0707,34.2336,24600.0
2007-06-13 14:00:00,44.14,44.32,44.12,44.25,14000.0,34.2336,34.3732,34.2181,34.3189,14000.0
2007-06-13 14:30:00,44.29,44.43,44.24,44.36,19600.0,34.3499,34.4585,34.3111,34.4042,19600.0
2007-06-13 15:00:00,44.34,44.41,44.25,44.4,28400.0,34.3887,34.443,34.3189,34.4352,28400.0
2007-06-13 15:30:00,44.37,44.4,44.01,44.34,28600.0,34.412,34.4352,34.1328,34.3887,28600.0
2007-06-14 09:30:00,44.45,44.9,44.45,44.9,40900.0,34.474,34.823,34.474,34.823,40900.0
2007-06-14 10:00:00,44.88,44.99,44.82,44.97,24400.0,34.8075,34.8928,34.761,34.8773,24400.0
2007-06-14 10:30:00,44.96,45.0,44.85,44.88,12500.0,34.8696,34.9006,34.7842,34.8075,12500.0
2007-06-14 11:00:00,44.88,44.93,44.76,44.79,6000.0,34.8075,34.8463,34.7144,34.7377,6000.0
2007-06-14 11:30:00,44.79,44.82,44.51,44.53,22300.0,34.7377,34.761,34.5205,34.5361,22300.0
2007-06-14 12:00:00,44.56,44.59,44.53,44.59,7000.0,34.5593,34.5826,34.5361,34.5826,7000.0
2007-06-14 12:30:00,44.59,44.64,44.56,44.59,4600.0,34.5826,34.6214,34.5593,34.5826,4600.0
2007-06-14 13:00:00,44.57,44.65,44.55,44.62,5700.0,34.5671,34.6291,34.5516,34.6059,5700.0
2007-06-14 13:30:00,44.61,44.71,44.56,44.65,20400.0,34.5981,34.6757,34.5593,34.6291,20400.0
2007-06-14 14:00:00,44.66,44.73,44.63,44.71,11200.0,34.6369,34.6912,34.6136,34.6757,11200.0
2007-06-14 14:30:00,44.72,44.79,44.72,44.79,7900.0,34.6834,34.7377,34.6834,34.7377,7900.0
2007-06-14 15:00:00,44.79,44.87,44.77,44.86,17300.0,34.7377,34.7998,34.7222,34.792,17300.0
2007-06-14 15:30:00,44.86,45.01,44.81,45.0,107500.0,34.792,34.9083,34.7532,34.9006,107500.0
2007-06-15 09:30:00,45.0,45.5,45.0,45.3,53900.0,34.9006,35.2884,34.9006,35.1332,53900.0
2007-06-15 10:00:00,45.3,45.46,45.29,45.4,24800.0,35.1332,35.2573,35.1255,35.2108,24800.0
2007-06-15 10:30:00,45.43,45.8,45.43,45.72,35500.0,35.2341,35.521,35.2341,35.459,35500.0
2007-06-15 11:00:00,45.73,45.93,45.72,45.84,27300.0,35.4667,35.6219,35.459,35.5521,27300.0
2007-06-15 11:30:00,45.84,45.94,45.81,45.9,23100.0,35.5521,35.6296,35.5288,35.5986,23100.0
2007-06-15 12:00:00,45.9,45.96,45.89,45.91,21200.0,35.5986,35.6451,35.5908,35.6063,21200.0
2007-06-15 12:30:00,45.91,46.04,45.9,45.92,34700.0,35.6063,35.7072,35.5986,35.6141,34700.0
2007-06-15 13:00:00,45.91,46.0,45.9,46.0,35900.0,35.6063,35.6761,35.5986,35.6761,35900.0
2007-06-15 13:30:00,46.0,46.12,45.97,46.12,30400.0,35.6761,35.7692,35.6529,35.7692,30400.0
2007-06-15 14:00:00,46.12,46.15,46.03,46.05,27400.0,35.7692,35.7925,35.6994,35.7149,27400.0
2007-06-15 14:30:00,46.04,46.1,46.02,46.08,30000.0,35.7072,35.7537,35.6917,35.7382,30000.0
2007-06-15 15:00:00,46.09,46.12,46.06,46.12,25600.0,35.7459,35.7692,35.7227,35.7692,25600.0
2007-06-15 15:30:00,46.12,46.14,46.0,46.0,53700.0,35.7692,35.7847,35.6761,35.6761,53700.0
2007-06-18 09:30:00,45.7,46.3,45.7,45.9,17300.0,35.4435,35.9088,35.4435,35.5986,17300.0
2007-06-18 10:00:00,45.91,45.91,45.68,45.78,21200.0,35.6063,35.6063,35.428,35.5055,21200.0
2007-06-18 10:30:00,45.76,45.91,45.75,45.88,21600.0,35.49,35.6063,35.4823,35.5831,21600.0
2007-06-18 11:00:00,45.89,45.89,45.77,45.84,18000.0,35.5908,35.5908,35.4978,35.5521,18000.0
2007-06-18 11:30:00,45.85,45.9,45.84,45.87,10300.0,35.5598,35.5986,35.5521,35.5753,10300.0
2007-06-18 12:00:00,45.88,45.97,45.84,45.95,16800.0,35.5831,35.6529,35.5521,35.6374,16800.0
2007-06-18 12:30:00,45.91,45.96,45.91,45.93,11300.0,35.6063,35.6451,35.6063,35.6219,11300.0
2007-06-18 13:00:00,45.94,45.94,45.84,45.87,14600.0,35.6296,35.6296,35.5521,35.5753,14600.0
2007-06-18 13:30:00,45.89,45.92,45.8,45.91,37500.0,35.5908,35.6141,35.521,35.6063,37500.0
2007-06-18 14:00:00,45.89,45.92,45.82,45.89,22600.0,35.5908,35.6141,35.5365,35.5908,22600.0
2007-06-18 14:30:00,45.88,45.88,45.77,45.78,27900.0,35.5831,35.5831,35.4978,35.5055,27900.0
2007-06-18 15:00:00,45.79,45.93,45.79,45.93,16700.0,35.5133,35.6219,35.5133,35.6219,16700.0
2007-06-18 15:30:00,45.92,46.0,45.89,45.98,59100.0,35.6141,35.6761,35.5908,35.6606,59100.0
2007-06-19 09:30:00,45.99,46.16,45.67,46.0,24300.0,35.6684,35.8002,35.4202,35.6761,24300.0
2007-06-19 10:00:00,45.99,46.18,45.99,46.17,21100.0,35.6684,35.8157,35.6684,35.808,21100.0
2007-06-19 10:30:00,46.17,46.25,46.14,46.21,13400.0,35.808,35.87,35.7847,35.839,13400.0
2007-06-19 11:00:00,46.21,46.31,46.18,46.24,8300.0,35.839,35.9166,35.8157,35.8623,8300.0
2007-06-19 11:30:00,46.24,46.3,46.16,46.26,11800.0,35.8623,35.9088,35.8002,35.8778,11800.0
2007-06-19 12:00:00,46.26,46.5,46.26,46.4,19400.0,35.8778,36.0639,35.8778,35.9864,19400.0
2007-06-19 12:30:00,46.41,46.55,46.41,46.55,10000.0,35.9941,36.1027,35.9941,36.1027,10000.0
2007-06-19 13:00:00,46.55,46.57,46.5,46.52,13700.0,36.1027,36.1182,36.0639,36.0794,13700.0
2007-06-19 13:30:00,46.5,46.54,46.43,46.47,10100.0,36.0639,36.0949,36.0096,36.0407,10100.0
2007-06-19 14:00:00,46.48,46.48,46.26,46.26,30400.0,36.0484,36.0484,35.8778,35.8778,30400.0
2007-06-19 14:30:00,46.28,46.3,46.21,46.23,36900.0,35.8933,35.9088,35.839,35.8545,36900.0
2007-06-19 15:00:00,46.22,46.4,46.22,46.36,36800.0,35.8468,35.9864,35.8468,35.9553,36800.0
2007-06-19 15:30:00,46.38,46.51,46.32,46.35,34500.0,35.9709,36.0717,35.9243,35.9476,34500.0
2007-06-20 09:30:00,46.24,46.87,46.24,46.59,27600.0,35.8623,36.3509,35.8623,36.1337,27600.0
2007-06-20 10:00:00,46.56,46.78,46.5,46.7,38400.0,36.1105,36.2811,36.0639,36.219,38400.0
2007-06-20 10:30:00,46.71,46.92,46.69,46.84,33700.0,36.2268,36.3897,36.2113,36.3276,33700.0
2007-06-20 11:00:00,46.85,46.92,46.79,46.89,44300.0,36.3354,36.3897,36.2888,36.3664,44300.0
2007-06-20 11:30:00,46.89,46.97,46.82,46.93,40200.0,36.3664,36.4284,36.3121,36.3974,40200.0
2007-06-20 12:00:00,46.93,47.0,46.9,47.0,68500.0,36.3974,36.4517,36.3742,36.4517,68500.0
2007-06-20 12:30:00,47.0,47.1,46.97,47.08,32900.0,36.4517,36.5293,36.4284,36.5138,32900.0
2007-06-20 13:00:00,47.03,47.18,47.01,47.18,38400.0,36.475,36.5913,36.4595,36.5913,38400.0
2007-06-20 13:30:00,47.17,47.17,47.08,47.13,12300.0,36.5836,36.5836,36.5138,36.5525,12300.0
2007-06-20 14:00:00,47.13,47.28,47.03,47.03,35800.0,36.5525,36.6689,36.475,36.475,35800.0
2007-06-20 14:30:00,47.02,47.08,46.99,47.04,38000.0,36.4672,36.5138,36.444,36.4827,38000.0
2007-06-20 15:00:00,47.04,47.07,46.99,47.04,48400.0,36.4827,36.506,36.444,36.4827,48400.0
2007-06-20 15:30:00,47.03,47.05,46.99,47.04,125700.0,36.475,36.4905,36.444,36.4827,125700.0
2007-06-21 09:30:00,47.0,47.11,46.62,46.9,52600.0,36.4517,36.537,36.157,36.3742,52600.0
2007-06-21 10:00:00,46.9,47.4,46.9,47.15,34000.0,36.3742,36.7619,36.3742,36.568,34000.0
2007-06-21 10:30:00,47.11,47.19,47.05,47.12,35300.0,36.537,36.5991,36.4905,36.5448,35300.0
2007-06-21 11:00:00,47.13,47.16,46.99,47.0,33100.0,36.5525,36.5758,36.444,36.4517,33100.0
2007-06-21 11:30:00,47.0,47.09,46.92,47.04,38600.0,36.4517,36.5215,36.3897,36.4827,38600.0
2007-06-21 12:00:00,47.05,47.1,46.93,47.03,25800.0,36.4905,36.5293,36.3974,36.475,25800.0
2007-06-21 12:30:00,46.99,47.09,46.95,47.0,18800.0,36.444,36.5215,36.4129,36.4517,18800.0
2007-06-21 13:00:00,47.01,47.16,46.98,47.15,11600.0,36.4595,36.5758,36.4362,36.568,11600.0
2007-06-21 13:30:00,47.15,47.35,47.15,47.3,23000.0,36.568,36.7232,36.568,36.6844,23000.0
2007-06-21 14:00:00,47.3,47.35,47.17,47.3,72700.0,36.6844,36.7232,36.5836,36.6844,72700.0
2007-06-21 14:30:00,47.25,47.29,47.08,47.18,72800.0,36.6456,36.6766,36.5138,36.5913,72800.0
2007-06-21 15:00:00,47.14,47.2,47.12,47.18,18800.0,36.5603,36.6068,36.5448,36.5913,18800.0
2007-06-21 15:30:00,47.18,47.27,47.18,47.26,25600.0,36.5913,36.6611,36.5913,36.6534,25600.0
2007-06-22 09:30:00,47.36,47.58,47.28,47.51,52400.0,36.7309,36.9015,36.6689,36.8473,52400.0
2007-06-22 10:00:00,47.53,47.71,47.44,47.56,43300.0,36.8628,37.0024,36.793,36.886,43300.0
2007-06-22 10:30:00,47.55,47.74,47.55,47.69,54700.0,36.8783,37.0256,36.8783,36.9869,54700.0
2007-06-22 11:00:00,47.68,47.83,47.66,47.83,48600.0,36.9791,37.0954,36.9636,37.0954,48600.0
2007-06-22 11:30:00,47.83,47.84,47.65,47.77,22700.0,37.0954,37.1032,36.9558,37.0489,22700.0
2007-06-22 12:00:00,47.75,47.75,47.23,47.23,26200.0,37.0334,37.0334,36.6301,36.6301,26200.0
2007-06-22 12:30:00,47.23,47.4,47.17,47.36,31400.0,36.6301,36.7619,36.5836,36.7309,31400.0
2007-06-22 13:00:00,47.35,47.41,47.3,47.37,16800.0,36.7232,36.7697,36.6844,36.7387,16800.0
2007-06-22 13:30:00,47.38,47.43,47.32,47.35,17800.0,36.7464,36.7852,36.6999,36.7232,17800.0
2007-06-22 14:00:00,47.31,47.37,47.3,47.31,19800.0,36.6921,36.7387,36.6844,36.6921,19800.0
2007-06-22 14:30:00,47.31,47.41,47.29,47.32,18600.0,36.6921,36.7697,36.6766,36.6999,18600.0
2007-06-22 15:00:00,47.34,47.34,47.25,47.28,29800.0,36.7154,36.7154,36.6456,36.6689,29800.0
2007-06-22 15:30:00,47.25,47.33,47.15,47.19,48900.0,36.6456,36.7076,36.568,36.5991,48900.0
2007-06-25 09:30:00,47.51,47.51,47.0,47.18,18300.0,36.8473,36.8473,36.4517,36.5913,18300.0
2007-06-25 10:00:00,47.18,47.45,47.05,47.34,22200.0,36.5913,36.8007,36.4905,36.7154,22200.0
2007-06-25 10:30:00,47.32,47.46,47.26,47.36,18800.0,36.6999,36.8085,36.6534,36.7309,18800.0
2007-06-25 11:00:00,47.36,47.47,47.33,47.39,18700.0,36.7309,36.8162,36.7076,36.7542,18700.0
2007-06-25 11:30:00,47.37,47.42,47.3,47.33,11100.0,36.7387,36.7774,36.6844,36.7076,11100.0
2007-06-25 12:00:00,47.34,47.4,47.31,47.35,5000.0,36.7154,36.7619,36.6921,36.7232,5000.0
2007-06-25 12:30:00,47.39,47.39,47.2,47.25,15700.0,36.7542,36.7542,36.6068,36.6456,15700.0
2007-06-25 13:00:00,47.25,47.25,47.16,47.16,10700.0,36.6456,36.6456,36.5758,36.5758,10700.0
2007-06-25 13:30:00,47.21,47.25,47.14,47.14,13400.0,36.6146,36.6456,36.5603,36.5603,13400.0
2007-06-25 14:00:00,47.1,47.1,46.99,47.02,13100.0,36.5293,36.5293,36.444,36.4672,13100.0
2007-06-25 14:30:00,47.01,47.03,46.92,46.99,32900.0,36.4595,36.475,36.3897,36.444,32900.0
2007-06-25 15:00:00,46.99,46.99,46.84,46.87,32000.0,36.444,36.444,36.3276,36.3509,32000.0
2007-06-25 15:30:00,46.91,46.98,46.85,46.95,57000.0,36.3819,36.4362,36.3354,36.4129,57000.0
2007-06-26 09:30:00,47.14,47.36,46.92,46.96,12400.0,36.5603,36.7309,36.3897,36.4207,12400.0
2007-06-26 10:00:00,46.97,47.09,46.7,46.7,16600.0,36.4284,36.5215,36.219,36.219,16600.0
2007-06-26 10:30:00,46.71,46.76,46.54,46.54,17000.0,36.2268,36.2656,36.0949,36.0949,17000.0
2007-06-26 11:00:00,46.54,46.72,46.47,46.7,13300.0,36.0949,36.2346,36.0407,36.219,13300.0
2007-06-26 11:30:00,46.71,46.83,46.69,46.71,16700.0,36.2268,36.3199,36.2113,36.2268,16700.0
2007-06-26 12:00:00,46.72,46.78,46.69,46.75,20700.0,36.2346,36.2811,36.2113,36.2578,20700.0
2007-06-26 12:30:00,46.75,46.75,46.65,46.65,6900.0,36.2578,36.2578,36.1803,36.1803,6900.0
2007-06-26 13:00:00,46.65,46.72,46.55,46.57,11500.0,36.1803,36.2346,36.1027,36.1182,11500.0
2007-06-26 13:30:00,46.57,46.57,46.47,46.49,16700.0,36.1182,36.1182,36.0407,36.0562,16700.0
2007-06-26 14:00:00,46.5,46.51,46.35,46.4,16000.0,36.0639,36.0717,35.9476,35.9864,16000.0
2007-06-26 14:30:00,46.39,46.39,46.21,46.27,16600.0,35.9786,35.9786,35.839,35.8855,16600.0
2007-06-26 15:00:00,46.26,46.37,46.22,46.29,23400.0,35.8778,35.9631,35.8468,35.9011,23400.0
2007-06-26 15:30:00,46.3,46.35,46.22,46.25,50900.0,35.9088,35.9476,35.8468,35.87,50900.0
2007-06-27 09:30:00,46.23,46.23,45.96,46.11,11800.0,35.8545,35.8545,35.6451,35.7615,11800.0
2007-06-27 10:00:00,46.1,46.1,45.94,45.95,25800.0,35.7537,35.7537,35.6296,35.6374,25800.0
2007-06-27 10:30:00,45.95,46.03,45.95,45.98,16100.0,35.6374,35.6994,35.6374,35.6606,16100.0
2007-06-27 11:00:00,45.99,46.16,45.95,46.15,15900.0,35.6684,35.8002,35.6374,35.7925,15900.0
2007-06-27 11:30:00,46.16,46.16,46.0,46.01,32300.0,35.8002,35.8002,35.6761,35.6839,32300.0
2007-06-27 12:00:00,46.01,46.09,46.01,46.04,14000.0,35.6839,35.7459,35.6839,35.7072,14000.0
2007-06-27 12:30:00,46.04,46.14,46.04,46.11,17800.0,35.7072,35.7847,35.7072,35.7615,17800.0
2007-06-27 13:00:00,46.12,46.19,46.1,46.17,10000.0,35.7692,35.8235,35.7537,35.808,10000.0
2007-06-27 13:30:00,46.16,46.3,46.13,46.3,15900.0,35.8002,35.9088,35.777,35.9088,15900.0
2007-06-27 14:00:00,46.25,46.33,46.24,46.3,13700.0,35.87,35.9321,35.8623,35.9088,13700.0
2007-06-27 14:30:00,46.31,46.31,46.16,46.2,70000.0,35.9166,35.9166,35.8002,35.8313,70000.0
2007-06-27 15:00:00,46.21,46.27,46.2,46.24,30600.0,35.839,35.8855,35.8313,35.8623,30600.0
2007-06-27 15:30:00,46.21,46.5,46.21,46.47,50800.0,35.839,36.0639,35.839,36.0407,50800.0
2007-06-28 09:30:00,46.55,46.68,46.55,46.62,7000.0,36.1027,36.2035,36.1027,36.157,7000.0
2007-06-28 10:00:00,46.62,46.83,46.61,46.71,9700.0,36.157,36.3199,36.1492,36.2268,9700.0
2007-06-28 10:30:00,46.69,46.69,46.58,46.6,12600.0,36.2113,36.2113,36.126,36.1415,12600.0
2007-06-28 11:00:00,46.59,46.66,46.56,46.61,34000.0,36.1337,36.188,36.1105,36.1492,34000.0
2007-06-28 11:30:00,46.61,46.76,46.6,46.71,23500.0,36.1492,36.2656,36.1415,36.2268,23500.0
2007-06-28 12:00:00,46.73,46.77,46.69,46.71,7100.0,36.2423,36.2733,36.2113,36.2268,7100.0
2007-06-28 12:30:00,46.7,46.72,46.64,46.67,20700.0,36.219,36.2346,36.1725,36.1958,20700.0
2007-06-28 13:00:00,46.68,46.7,46.67,46.68,2900.0,36.2035,36.219,36.1958,36.2035,2900.0
2007-06-28 13:30:00,46.7,46.72,46.67,46.67,8400.0,36.219,36.2346,36.1958,36.1958,8400.0
2007-06-28 14:00:00,46.67,46.72,46.57,46.6,10900.0,36.1958,36.2346,36.1182,36.1415,10900.0
2007-06-28 14:30:00,46.58,46.95,46.51,46.7,49500.0,36.126,36.4129,36.0717,36.219,49500.0
2007-06-28 15:00:00,46.67,46.69,46.6,46.68,11900.0,36.1958,36.2113,36.1415,36.2035,11900.0
2007-06-28 15:30:00,46.68,46.7,46.54,46.6,14800.0,36.2035,36.219,36.0949,36.1415,14800.0
2007-06-29 09:30:00,46.61,47.11,46.61,47.02,6400.0,36.1492,36.537,36.1492,36.4672,6400.0
2007-06-29 10:00:00,47.03,47.09,46.93,47.02,6500.0,36.475,36.5215,36.3974,36.4672,6500.0
2007-06-29 10:30:00,47.0,47.01,46.92,46.92,4200.0,36.4517,36.4595,36.3897,36.3897,4200.0
2007-06-29 11:00:00,46.9,46.93,46.82,46.82,5300.0,36.3742,36.3974,36.3121,36.3121,5300.0
2007-06-29 11:30:00,46.77,46.81,46.57,46.57,20100.0,36.2733,36.3044,36.1182,36.1182,20100.0
2007-06-29 12:00:00,46.58,46.59,46.4,46.46,8900.0,36.126,36.1337,35.9864,36.0329,8900.0
2007-06-29 12:30:00,46.45,46.47,46.36,46.44,6000.0,36.0251,36.0407,35.9553,36.0174,6000.0
2007-06-29 13:00:00,46.42,46.43,46.33,46.38,7400.0,36.0019,36.0096,35.9321,35.9709,7400.0
2007-06-29 13:30:00,46.39,46.45,46.34,46.42,11100.0,35.9786,36.0251,35.9398,36.0019,11100.0
2007-06-29 14:00:00,46.4,46.44,46.27,46.39,10900.0,35.9864,36.0174,35.8855,35.9786,10900.0
2007-06-29 14:30:00,46.41,46.41,46.33,46.36,19100.0,35.9941,35.9941,35.9321,35.9553,19100.0
2007-06-29 15:00:00,46.38,46.4,46.08,46.14,15200.0,35.9709,35.9864,35.7382,35.7847,15200.0
2007-06-29 15:30:00,46.13,46.51,46.11,46.51,48700.0,35.777,36.0717,35.7615,36.0717,48700.0
2007-07-02 09:30:00,46.75,46.87,46.65,46.81,26500.0,36.2578,36.3509,36.1803,36.3044,26500.0
2007-07-02 10:00:00,46.86,46.99,46.78,46.85,19500.0,36.3431,36.444,36.2811,36.3354,19500.0
2007-07-02 10:30:00,46.85,46.89,46.74,46.75,12500.0,36.3354,36.3664,36.2501,36.2578,12500.0
2007-07-02 11:00:00,46.79,46.83,46.75,46.76,10100.0,36.2888,36.3199,36.2578,36.2656,10100.0
2007-07-02 11:30:00,46.76,46.8,46.73,46.76,10600.0,36.2656,36.2966,36.2423,36.2656,10600.0
2007-07-02 12:00:00,46.77,46.86,46.73,46.75,10200.0,36.2733,36.3431,36.2423,36.2578,10200.0
2007-07-02 12:30:00,46.75,46.77,46.67,46.7,6300.0,36.2578,36.2733,36.1958,36.219,6300.0
2007-07-02 13:00:00,46.7,46.72,46.66,46.67,5400.0,36.219,36.2346,36.188,36.1958,5400.0
2007-07-02 13:30:00,46.68,46.83,46.67,46.83,13900.0,36.2035,36.3199,36.1958,36.3199,13900.0
2007-07-02 14:00:00,46.82,46.89,46.81,46.83,7800.0,36.3121,36.3664,36.3044,36.3199,7800.0
2007-07-02 14:30:00,46.83,46.84,46.73,46.78,7300.0,36.3199,36.3276,36.2423,36.2811,7300.0
2007-07-02 15:00:00,46.78,46.83,46.76,46.81,22200.0,36.2811,36.3199,36.2656,36.3044,22200.0
2007-07-02 15:30:00,46.84,46.91,46.78,46.84,30700.0,36.3276,36.3819,36.2811,36.3276,30700.0
2007-07-03 09:30:00,47.09,47.23,46.88,47.16,12500.0,36.5215,36.6301,36.3586,36.5758,12500.0
2007-07-03 10:00:00,47.16,47.16,46.9,47.1,16600.0,36.5758,36.5758,36.3742,36.5293,16600.0
2007-07-03 10:30:00,47.16,47.19,47.09,47.12,9900.0,36.5758,36.5991,36.5215,36.5448,9900.0
2007-07-03 11:00:00,47.12,47.19,47.08,47.19,10500.0,36.5448,36.5991,36.5138,36.5991,10500.0
2007-07-03 11:30:00,47.16,47.18,47.09,47.14,11900.0,36.5758,36.5913,36.5215,36.5603,11900.0
2007-07-03 12:00:00,47.14,47.24,47.12,47.17,10300.0,36.5603,36.6378,36.5448,36.5836,10300.0
2007-07-03 12:30:00,47.17,47.22,47.12,47.13,22700.0,36.5836,36.6223,36.5448,36.5525,22700.0
2007-07-05 09:30:00,47.21,47.21,47.13,47.14,7800.0,36.6146,36.6146,36.5525,36.5603,7800.0
2007-07-05 10:00:00,47.14,47.14,47.02,47.07,8200.0,36.5603,36.5603,36.4672,36.506,8200.0
2007-07-05 10:30:00,47.1,47.16,47.04,47.16,16300.0,36.5293,36.5758,36.4827,36.5758,16300.0
2007-07-05 11:00:00,47.11,47.13,47.0,47.12,10200.0,36.537,36.5525,36.4517,36.5448,10200.0
2007-07-05 11:30:00,47.11,47.11,47.02,47.06,14600.0,36.537,36.537,36.4672,36.4982,14600.0
2007-07-05 12:00:00,47.07,47.11,47.0,47.11,15200.0,36.506,36.537,36.4517,36.537,15200.0
2007-07-05 12:30:00,47.08,47.11,47.0,47.05,17400.0,36.5138,36.537,36.4517,36.4905,17400.0
2007-07-05 13:00:00,47.03,47.05,47.0,47.04,11600.0,36.475,36.4905,36.4517,36.4827,11600.0
2007-07-05 13:30:00,47.03,47.12,47.03,47.03,14100.0,36.475,36.5448,36.475,36.475,14100.0
2007-07-05 14:00:00,47.04,47.19,47.03,47.19,11800.0,36.4827,36.5991,36.475,36.5991,11800.0
2007-07-05 14:30:00,47.19,47.31,47.17,47.24,23900.0,36.5991,36.6921,36.5836,36.6378,23900.0
2007-07-05 15:00:00,47.23,47.23,47.1,47.12,9600.0,36.6301,36.6301,36.5293,36.5448,9600.0
2007-07-05 15:30:00,47.12,47.17,47.05,47.07,15500.0,36.5448,36.5836,36.4905,36.506,15500.0
2007-07-06 09:30:00,47.26,47.28,47.03,47.06,6200.0,36.6534,36.6689,36.475,36.4982,6200.0
2007-07-06 10:00:00,47.06,47.13,47.02,47.06,6400.0,36.4982,36.5525,36.4672,36.4982,6400.0
2007-07-06 10:30:00,47.1,47.14,47.01,47.07,5100.0,36.5293,36.5603,36.4595,36.506,5100.0
2007-07-06 11:00:00,47.06,47.1,47.03,47.07,7100.0,36.4982,36.5293,36.475,36.506,7100.0
2007-07-06 11:30:00,47.09,47.11,47.05,47.1,10400.0,36.5215,36.537,36.4905,36.5293,10400.0
2007-07-06 12:00:00,47.11,47.27,47.11,47.22,12200.0,36.537,36.6611,36.537,36.6223,12200.0
2007-07-06 12:30:00,47.22,47.29,47.21,47.26,7400.0,36.6223,36.6766,36.6146,36.6534,7400.0
2007-07-06 13:00:00,47.29,47.36,47.26,47.36,7300.0,36.6766,36.7309,36.6534,36.7309,7300.0
2007-07-06 13:30:00,47.36,47.47,47.28,47.44,9100.0,36.7309,36.8162,36.6689,36.793,9100.0
2007-07-06 14:00:00,47.44,47.48,47.34,47.45,12500.0,36.793,36.824,36.7154,36.8007,12500.0
2007-07-06 14:30:00,47.48,47.48,47.3,47.31,11500.0,36.824,36.824,36.6844,36.6921,11500.0
2007-07-06 15:00:00,47.36,47.41,47.29,47.31,27600.0,36.7309,36.7697,36.6766,36.6921,27600.0
2007-07-06 15:30:00,47.32,47.36,47.24,47.33,50300.0,36.6999,36.7309,36.6378,36.7076,50300.0
2007-07-09 09:30:00,47.48,47.72,47.48,47.58,12300.0,36.824,37.0101,36.824,36.9015,12300.0
2007-07-09 10:00:00,47.57,47.6,47.5,47.53,9700.0,36.8938,36.9171,36.8395,36.8628,9700.0
2007-07-09 10:30:00,47.53,47.54,47.37,47.5,10400.0,36.8628,36.8705,36.7387,36.8395,10400.0
2007-07-09 11:00:00,47.47,47.55,47.44,47.52,6400.0,36.8162,36.8783,36.793,36.855,6400.0
2007-07-09 11:30:00,47.51,47.54,47.4,47.4,5200.0,36.8473,36.8705,36.7619,36.7619,5200.0
2007-07-09 12:00:00,47.47,47.48,47.4,47.41,4800.0,36.8162,36.824,36.7619,36.7697,4800.0
2007-07-09 12:30:00,47.42,47.53,47.42,47.52,8400.0,36.7774,36.8628,36.7774,36.855,8400.0
2007-07-09 13:00:00,47.52,47.54,47.47,47.51,2700.0,36.855,36.8705,36.8162,36.8473,2700.0
2007-07-09 13:30:00,47.5,47.57,47.49,47.57,6700.0,36.8395,36.8938,36.8317,36.8938,6700.0
2007-07-09 14:00:00,47.54,47.55,47.46,47.48,8400.0,36.8705,36.8783,36.8085,36.824,8400.0
2007-07-09 14:30:00,47.48,47.57,47.47,47.54,7000.0,36.824,36.8938,36.8162,36.8705,7000.0
2007-07-09 15:00:00,47.56,47.58,47.52,47.54,12200.0,36.886,36.9015,36.855,36.8705,12200.0
2007-07-09 15:30:00,47.53,47.62,47.51,47.6,21000.0,36.8628,36.9326,36.8473,36.9171,21000.0
2007-07-10 09:30:00,47.9,47.94,47.33,47.42,26100.0,37.1497,37.1807,36.7076,36.7774,26100.0
2007-07-10 10:00:00,47.46,47.52,47.34,47.45,11500.0,36.8085,36.855,36.7154,36.8007,11500.0
2007-07-10 10:30:00,47.41,47.53,47.38,47.52,10600.0,36.7697,36.8628,36.7464,36.855,10600.0
2007-07-10 11:00:00,47.54,47.67,47.54,47.64,15300.0,36.8705,36.9713,36.8705,36.9481,15300.0
2007-07-10 11:30:00,47.66,47.77,47.64,47.77,19000.0,36.9636,37.0489,36.9481,37.0489,19000.0
2007-07-10 12:00:00,47.78,47.94,47.78,47.85,19000.0,37.0567,37.1807,37.0567,37.1109,19000.0
2007-07-10 12:30:00,47.85,47.89,47.84,47.89,15300.0,37.1109,37.142,37.1032,37.142,15300.0
2007-07-10 13:00:00,47.91,48.0,47.81,47.81,14800.0,37.1575,37.2273,37.0799,37.0799,14800.0
2007-07-10 13:30:00,47.85,47.96,47.65,47.81,15000.0,37.1109,37.1963,36.9558,37.0799,15000.0
2007-07-10 14:00:00,47.78,47.84,47.5,47.53,24500.0,37.0567,37.1032,36.8395,36.8628,24500.0
2007-07-10 14:30:00,47.5,47.57,47.42,47.43,18100.0,36.8395,36.8938,36.7774,36.7852,18100.0
2007-07-10 15:00:00,47.43,47.49,47.39,47.43,23000.0,36.7852,36.8317,36.7542,36.7852,23000.0
2007-07-10 15:30:00,47.39,47.43,47.18,47.22,36800.0,36.7542,36.7852,36.5913,36.6223,36800.0
2007-07-11 09:30:00,47.5,47.79,47.29,47.32,16800.0,36.8395,37.0644,36.6766,36.6999,16800.0
2007-07-11 10:00:00,47.33,47.63,47.27,47.6,12000.0,36.7076,36.9403,36.6611,36.9171,12000.0
2007-07-11 10:30:00,47.61,47.62,47.46,47.56,10700.0,36.9248,36.9326,36.8085,36.886,10700.0
2007-07-11 11:00:00,47.57,47.75,47.57,47.71,8900.0,36.8938,37.0334,36.8938,37.0024,8900.0
2007-07-11 11:30:00,47.74,47.74,47.58,47.65,7400.0,37.0256,37.0256,36.9015,36.9558,7400.0
2007-07-11 12:00:00,47.64,47.73,47.63,47.67,8400.0,36.9481,37.0179,36.9403,36.9713,8400.0
2007-07-11 12:30:00,47.67,47.72,47.57,47.57,8500.0,36.9713,37.0101,36.8938,36.8938,8500.0
2007-07-11 13:00:00,47.56,47.63,47.53,47.54,5900.0,36.886,36.9403,36.8628,36.8705,5900.0
2007-07-11 13:30:00,47.54,47.63,47.54,47.55,9500.0,36.8705,36.9403,36.8705,36.8783,9500.0
2007-07-11 14:00:00,47.55,47.6,47.5,47.59,13400.0,36.8783,36.9171,36.8395,36.9093,13400.0
2007-07-11 14:30:00,47.57,47.59,47.5,47.51,6900.0,36.8938,36.9093,36.8395,36.8473,6900.0
2007-07-11 15:00:00,47.5,47.55,47.46,47.51,12300.0,36.8395,36.8783,36.8085,36.8473,12300.0
2007-07-11 15:30:00,47.54,47.56,47.5,47.53,15200.0,36.8705,36.886,36.8395,36.8628,15200.0
2007-07-12 09:30:00,47.73,48.11,47.73,48.08,14500.0,37.0179,37.3126,37.0179,37.2893,14500.0
2007-07-12 10:00:00,48.1,48.11,47.92,47.92,7700.0,37.3048,37.3126,37.1652,37.1652,7700.0
2007-07-12 10:30:00,47.98,48.03,47.91,48.02,10500.0,37.2118,37.2505,37.1575,37.2428,10500.0
2007-07-12 11:00:00,48.03,48.16,48.01,48.11,13500.0,37.2505,37.3514,37.235,37.3126,13500.0
2007-07-12 11:30:00,48.11,48.18,48.09,48.1,8300.0,37.3126,37.3669,37.2971,37.3048,8300.0
2007-07-12 12:00:00,48.1,48.21,48.09,48.15,8300.0,37.3048,37.3901,37.2971,37.3436,8300.0
2007-07-12 12:30:00,48.13,48.15,48.1,48.11,6600.0,37.3281,37.3436,37.3048,37.3126,6600.0
2007-07-12 13:00:00,48.16,48.18,48.04,48.13,14500.0,37.3514,37.3669,37.2583,37.3281,14500.0
2007-07-12 13:30:00,48.17,48.17,48.04,48.11,12800.0,37.3591,37.3591,37.2583,37.3126,12800.0
2007-07-12 14:00:00,48.08,48.12,48.01,48.08,12100.0,37.2893,37.3203,37.235,37.2893,12100.0
2007-07-12 14:30:00,48.1,48.22,48.08,48.2,11300.0,37.3048,37.3979,37.2893,37.3824,11300.0
2007-07-12 15:00:00,48.2,48.2,48.11,48.18,12000.0,37.3824,37.3824,37.3126,37.3669,12000.0
2007-07-12 15:30:00,48.18,48.46,48.17,48.4,40400.0,37.3669,37.584,37.3591,37.5375,40400.0
2007-07-13 09:30:00,48.35,48.48,48.25,48.4,6200.0,37.4987,37.5996,37.4212,37.5375,6200.0
2007-07-13 10:00:00,48.41,48.5,48.41,48.46,6800.0,37.5453,37.6151,37.5453,37.584,6800.0
2007-07-13 10:30:00,48.46,48.71,48.46,48.65,7500.0,37.584,37.7779,37.584,37.7314,7500.0
2007-07-13 11:00:00,48.66,48.68,48.59,48.64,6000.0,37.7392,37.7547,37.6849,37.7236,6000.0
2007-07-13 11:30:00,48.62,48.62,48.58,48.59,4500.0,37.7081,37.7081,37.6771,37.6849,4500.0
2007-07-13 12:00:00,48.6,48.88,48.58,48.85,18100.0,37.6926,37.9098,37.6771,37.8865,18100.0
2007-07-13 12:30:00,48.86,48.94,48.86,48.91,4700.0,37.8943,37.9563,37.8943,37.933,4700.0
2007-07-13 13:00:00,48.89,48.95,48.88,48.92,3300.0,37.9175,37.9641,37.9098,37.9408,3300.0
2007-07-13 13:30:00,48.92,48.93,48.85,48.88,4300.0,37.9408,37.9486,37.8865,37.9098,4300.0
2007-07-13 14:00:00,48.89,48.99,48.88,48.95,7700.0,37.9175,37.9951,37.9098,37.9641,7700.0
2007-07-13 14:30:00,48.96,49.16,48.96,49.09,10500.0,37.9718,38.1269,37.9718,38.0726,10500.0
2007-07-13 15:00:00,49.1,49.21,49.06,49.1,40000.0,38.0804,38.1657,38.0494,38.0804,40000.0
2007-07-13 15:30:00,49.1,49.22,49.09,49.2,62600.0,38.0804,38.1735,38.0726,38.158,62600.0
2007-07-16 09:30:00,48.96,48.97,48.76,48.97,16700.0,37.9718,37.9796,37.8167,37.9796,16700.0
2007-07-16 10:00:00,48.96,49.2,48.95,49.17,27000.0,37.9718,38.158,37.9641,38.1347,27000.0
2007-07-16 10:30:00,49.17,49.6,49.16,49.57,22100.0,38.1347,38.4682,38.1269,38.4449,22100.0
2007-07-16 11:00:00,49.57,49.66,49.49,49.61,18100.0,38.4449,38.5147,38.3829,38.4759,18100.0
2007-07-16 11:30:00,49.63,49.69,49.5,49.5,13200.0,38.4915,38.538,38.3906,38.3906,13200.0
2007-07-16 12:00:00,49.51,49.52,49.4,49.4,10100.0,38.3984,38.4061,38.3131,38.3131,10100.0
2007-07-16 12:30:00,49.41,49.5,49.39,49.44,12700.0,38.3208,38.3906,38.3053,38.3441,12700.0
2007-07-16 13:00:00,49.44,49.68,49.44,49.64,55900.0,38.3441,38.5302,38.3441,38.4992,55900.0
2007-07-16 13:30:00,49.62,49.69,49.52,49.57,22100.0,38.4837,38.538,38.4061,38.4449,22100.0
2007-07-16 14:00:00,49.51,49.68,49.5,49.65,42600.0,38.3984,38.5302,38.3906,38.507,42600.0
2007-07-16 14:30:00,49.63,49.69,49.53,49.61,32700.0,38.4915,38.538,38.4139,38.4759,32700.0
2007-07-16 15:00:00,49.61,49.68,49.49,49.49,43000.0,38.4759,38.5302,38.3829,38.3829,43000.0
2007-07-16 15:30:00,49.5,49.55,49.24,49.3,25500.0,38.3906,38.4294,38.189,38.2355,25500.0
2007-07-17 09:30:00,49.49,49.58,49.34,49.53,8900.0,38.3829,38.4527,38.2665,38.4139,8900.0
2007-07-17 10:00:00,49.53,49.64,49.42,49.63,13400.0,38.4139,38.4992,38.3286,38.4915,13400.0
2007-07-17 10:30:00,49.63,49.74,49.63,49.65,4500.0,38.4915,38.5768,38.4915,38.507,4500.0
2007-07-17 11:00:00,49.64,49.7,49.58,49.68,6600.0,38.4992,38.5457,38.4527,38.5302,6600.0
2007-07-17 11:30:00,49.7,49.77,49.69,49.76,3900.0,38.5457,38.6,38.538,38.5923,3900.0
2007-07-17 12:00:00,49.76,49.76,49.59,49.59,4700.0,38.5923,38.5923,38.4604,38.4604,4700.0
2007-07-17 12:30:00,49.56,49.61,49.53,49.58,4500.0,38.4372,38.4759,38.4139,38.4527,4500.0
2007-07-17 13:00:00,49.58,49.58,49.54,49.55,2100.0,38.4527,38.4527,38.4217,38.4294,2100.0
2007-07-17 13:30:00,49.53,49.57,49.48,49.55,12100.0,38.4139,38.4449,38.3751,38.4294,12100.0
2007-07-17 14:00:00,49.51,49.6,49.49,49.58,2600.0,38.3984,38.4682,38.3829,38.4527,2600.0
2007-07-17 14:30:00,49.59,49.61,49.51,49.57,6700.0,38.4604,38.4759,38.3984,38.4449,6700.0
2007-07-17 15:00:00,49.54,49.58,49.45,49.47,10900.0,38.4217,38.4527,38.3519,38.3674,10900.0
2007-07-17 15:30:00,49.49,49.52,49.28,49.39,60200.0,38.3829,38.4061,38.22,38.3053,60200.0
2007-07-18 09:30:00,49.13,49.57,49.13,49.24,14700.0,38.1037,38.4449,38.1037,38.189,14700.0
2007-07-18 10:00:00,49.24,49.37,49.09,49.1,20200.0,38.189,38.2898,38.0726,38.0804,20200.0
2007-07-18 10:30:00,49.1,49.18,49.06,49.15,18000.0,38.0804,38.1425,38.0494,38.1192,18000.0
2007-07-18 11:00:00,49.14,49.22,49.05,49.06,19400.0,38.1114,38.1735,38.0416,38.0494,19400.0
2007-07-18 11:30:00,49.09,49.09,48.82,48.82,14100.0,38.0726,38.0726,37.8632,37.8632,14100.0
2007-07-18 12:00:00,48.82,49.01,48.77,48.96,24100.0,37.8632,38.0106,37.8245,37.9718,24100.0
2007-07-18 12:30:00,48.95,49.17,48.95,49.15,10100.0,37.9641,38.1347,37.9641,38.1192,10100.0
2007-07-18 13:00:00,49.14,49.14,48.99,49.08,13700.0,38.1114,38.1114,37.9951,38.0649,13700.0
2007-07-18 13:30:00,49.08,49.27,49.04,49.08,12200.0,38.0649,38.2123,38.0339,38.0649,12200.0
2007-07-18 14:00:00,49.09,49.22,49.09,49.15,15400.0,38.0726,38.1735,38.0726,38.1192,15400.0
2007-07-18 14:30:00,49.19,49.29,49.16,49.29,12400.0,38.1502,38.2278,38.1269,38.2278,12400.0
2007-07-18 15:00:00,49.3,49.34,49.24,49.27,13300.0,38.2355,38.2665,38.189,38.2123,13300.0
2007-07-18 15:30:00,49.3,49.72,49.26,49.62,43300.0,38.2355,38.5613,38.2045,38.4837,43300.0
2007-07-19 09:30:00,49.85,49.94,49.76,49.86,12200.0,38.6621,38.7319,38.5923,38.6698,12200.0
2007-07-19 10:00:00,49.84,49.86,49.74,49.82,10800.0,38.6543,38.6698,38.5768,38.6388,10800.0
2007-07-19 10:30:00,49.82,49.83,49.7,49.8,16900.0,38.6388,38.6466,38.5457,38.6233,16900.0
2007-07-19 11:00:00,49.83,49.87,49.72,49.84,14500.0,38.6466,38.6776,38.5613,38.6543,14500.0
2007-07-19 11:30:00,49.77,49.82,49.75,49.8,5400.0,38.6,38.6388,38.5845,38.6233,5400.0
2007-07-19 12:00:00,49.81,49.82,49.73,49.78,7800.0,38.6311,38.6388,38.569,38.6078,7800.0
2007-07-19 12:30:00,49.75,49.81,49.7,49.8,9100.0,38.5845,38.6311,38.5457,38.6233,9100.0
2007-07-19 13:00:00,49.79,49.9,49.74,49.85,9300.0,38.6155,38.7009,38.5768,38.6621,9300.0
2007-07-19 13:30:00,49.85,49.9,49.81,49.83,10800.0,38.6621,38.7009,38.6311,38.6466,10800.0
2007-07-19 14:00:00,49.84,49.85,49.68,49.73,33500.0,38.6543,38.6621,38.5302,38.569,33500.0
2007-07-19 14:30:00,49.73,49.82,49.7,49.82,20600.0,38.569,38.6388,38.5457,38.6388,20600.0
2007-07-19 15:00:00,49.81,49.84,49.78,49.83,8000.0,38.6311,38.6543,38.6078,38.6466,8000.0
2007-07-19 15:30:00,49.83,49.91,49.76,49.86,20300.0,38.6466,38.7086,38.5923,38.6698,20300.0
2007-07-20 09:30:00,49.75,49.77,49.5,49.54,18700.0,38.5845,38.6,38.3906,38.4217,18700.0
2007-07-20 10:00:00,49.54,49.61,49.52,49.55,8600.0,38.4217,38.4759,38.4061,38.4294,8600.0
2007-07-20 10:30:00,49.55,49.57,49.5,49.56,8500.0,38.4294,38.4449,38.3906,38.4372,8500.0
2007-07-20 11:00:00,49.55,49.58,49.41,49.42,20400.0,38.4294,38.4527,38.3208,38.3286,20400.0
2007-07-20 11:30:00,49.43,49.52,49.39,49.42,17500.0,38.3363,38.4061,38.3053,38.3286,17500.0
2007-07-20 12:00:00,49.42,49.44,49.27,49.42,6000.0,38.3286,38.3441,38.2123,38.3286,6000.0
2007-07-20 12:30:00,49.42,49.42,49.18,49.18,7000.0,38.3286,38.3286,38.1425,38.1425,7000.0
2007-07-20 13:00:00,49.17,49.4,49.16,49.39,6600.0,38.1347,38.3131,38.1269,38.3053,6600.0
2007-07-20 13:30:00,49.35,49.45,49.32,49.42,7300.0,38.2743,38.3519,38.251,38.3286,7300.0
2007-07-20 14:00:00,49.39,49.61,49.33,49.53,24100.0,38.3053,38.4759,38.2588,38.4139,24100.0
2007-07-20 14:30:00,49.49,49.63,49.47,49.53,16700.0,38.3829,38.4915,38.3674,38.4139,16700.0
2007-07-20 15:00:00,49.54,49.69,49.48,49.65,15900.0,38.4217,38.538,38.3751,38.507,15900.0
2007-07-20 15:30:00,49.65,49.66,49.52,49.57,24500.0,38.507,38.5147,38.4061,38.4449,24500.0
2007-07-23 09:30:00,49.7,49.89,49.56,49.8,7900.0,38.5457,38.6931,38.4372,38.6233,7900.0
2007-07-23 10:00:00,49.79,49.89,49.72,49.79,12900.0,38.6155,38.6931,38.5613,38.6155,12900.0
2007-07-23 10:30:00,49.77,49.87,49.75,49.8,10300.0,38.6,38.6776,38.5845,38.6233,10300.0
2007-07-23 11:00:00,49.8,49.87,49.7,49.79,7600.0,38.6233,38.6776,38.5457,38.6155,7600.0
2007-07-23 11:30:00,49.78,49.85,49.75,49.77,6300.0,38.6078,38.6621,38.5845,38.6,6300.0
2007-07-23 12:00:00,49.76,49.87,49.76,49.78,6400.0,38.5923,38.6776,38.5923,38.6078,6400.0
2007-07-23 12:30:00,49.78,49.85,49.77,49.8,7500.0,38.6078,38.6621,38.6,38.6233,7500.0
2007-07-23 13:00:00,49.81,49.85,49.77,49.82,7400.0,38.6311,38.6621,38.6,38.6388,7400.0
2007-07-23 13:30:00,49.81,49.86,49.79,49.82,9100.0,38.6311,38.6698,38.6155,38.6388,9100.0
2007-07-23 14:00:00,49.82,49.84,49.66,49.69,11900.0,38.6388,38.6543,38.5147,38.538,11900.0
2007-07-23 14:30:00,49.69,49.82,49.67,49.74,6200.0,38.538,38.6388,38.5225,38.5768,6200.0
2007-07-23 15:00:00,49.73,49.81,49.66,49.76,8900.0,38.569,38.6311,38.5147,38.5923,8900.0
2007-07-23 15:30:00,49.76,49.84,49.62,49.77,26600.0,38.5923,38.6543,38.4837,38.6,26600.0
2007-07-24 09:30:00,49.07,49.17,48.68,49.04,16900.0,38.0571,38.1347,37.7547,38.0339,16900.0
2007-07-24 10:00:00,49.03,49.31,48.87,49.01,17600.0,38.0261,38.2433,37.902,38.0106,17600.0
2007-07-24 10:30:00,48.97,49.28,48.88,49.28,10900.0,37.9796,38.22,37.9098,38.22,10900.0
2007-07-24 11:00:00,49.24,49.27,49.01,49.02,7300.0,38.189,38.2123,38.0106,38.0184,7300.0
2007-07-24 11:30:00,49.06,49.09,48.85,48.85,5300.0,38.0494,38.0726,37.8865,37.8865,5300.0
2007-07-24 12:00:00,48.88,48.9,48.61,48.65,17400.0,37.9098,37.9253,37.7004,37.7314,17400.0
2007-07-24 12:30:00,48.65,48.66,48.47,48.55,16500.0,37.7314,37.7392,37.5918,37.6538,16500.0
2007-07-24 13:00:00,48.56,48.75,48.41,48.55,18400.0,37.6616,37.809,37.5453,37.6538,18400.0
2007-07-24 13:30:00,48.56,48.66,48.36,48.38,12000.0,37.6616,37.7392,37.5065,37.522,12000.0
2007-07-24 14:00:00,48.37,49.17,48.21,48.35,12000.0,37.5142,38.1347,37.3901,37.4987,12000.0
2007-07-24 14:30:00,48.35,48.35,48.03,48.06,17100.0,37.4987,37.4987,37.2505,37.2738,17100.0
2007-07-24 15:00:00,48.04,48.08,47.78,47.78,38600.0,37.2583,37.2893,37.0567,37.0567,38600.0
2007-07-24 15:30:00,47.78,48.19,47.7,48.12,37700.0,37.0567,37.3746,36.9946,37.3203,37700.0
2007-07-25 09:30:00,46.12,46.25,44.61,45.86,145200.0,35.7692,35.87,34.5981,35.5676,145200.0
2007-07-25 10:00:00,45.85,46.4,45.8,46.33,98400.0,35.5598,35.9864,35.521,35.9321,98400.0
2007-07-25 10:30:00,46.33,46.33,45.95,46.01,83000.0,35.9321,35.9321,35.6374,35.6839,83000.0
2007-07-25 11:00:00,46.01,46.4,45.98,46.28,77300.0,35.6839,35.9864,35.6606,35.8933,77300.0
2007-07-25 11:30:00,46.35,47.22,46.35,46.94,111600.0,35.9476,36.6223,35.9476,36.4052,111600.0
2007-07-25 12:00:00,46.98,47.91,46.98,47.85,137400.0,36.4362,37.1575,36.4362,37.1109,137400.0
2007-07-25 12:30:00,47.91,48.18,47.45,47.48,50400.0,37.1575,37.3669,36.8007,36.824,50400.0
2007-07-25 13:00:00,47.54,47.55,47.15,47.34,37600.0,36.8705,36.8783,36.568,36.7154,37600.0
2007-07-25 13:30:00,47.41,47.41,47.0,47.06,20900.0,36.7697,36.7697,36.4517,36.4982,20900.0
2007-07-25 14:00:00,47.04,47.3,47.02,47.06,30100.0,36.4827,36.6844,36.4672,36.4982,30100.0
2007-07-25 14:30:00,47.08,47.21,46.96,47.14,24300.0,36.5138,36.6146,36.4207,36.5603,24300.0
2007-07-25 15:00:00,47.14,47.56,47.13,47.47,25500.0,36.5603,36.886,36.5525,36.8162,25500.0
2007-07-25 15:30:00,47.43,47.43,47.06,47.25,40300.0,36.7852,36.7852,36.4982,36.6456,40300.0
2007-07-26 09:30:00,46.03,46.75,46.02,46.37,41500.0,35.6994,36.2578,35.6917,35.9631,41500.0
2007-07-26 10:00:00,46.33,46.36,46.15,46.25,74400.0,35.9321,35.9553,35.7925,35.87,74400.0
2007-07-26 10:30:00,46.27,46.45,46.2,46.35,28400.0,35.8855,36.0251,35.8313,35.9476,28400.0
2007-07-26 11:00:00,46.29,46.32,46.07,46.2,51100.0,35.9011,35.9243,35.7304,35.8313,51100.0
2007-07-26 11:30:00,46.16,46.24,45.27,45.96,82600.0,35.8002,35.8623,35.11,35.6451,82600.0
2007-07-26 12:00:00,45.98,46.15,45.92,46.09,21000.0,35.6606,35.7925,35.6141,35.7459,21000.0
2007-07-26 12:30:00,46.0,46.22,45.9,46.14,16600.0,35.6761,35.8468,35.5986,35.7847,16600.0
2007-07-26 13:00:00,46.18,46.43,46.09,46.25,20300.0,35.8157,36.0096,35.7459,35.87,20300.0
2007-07-26 13:30:00,46.16,46.42,46.15,46.16,17900.0,35.8002,36.0019,35.7925,35.8002,17900.0
2007-07-26 14:00:00,46.15,46.33,45.9,46.17,22500.0,35.7925,35.9321,35.5986,35.808,22500.0
2007-07-26 14:30:00,46.19,46.62,46.17,46.29,33800.0,35.8235,36.157,35.808,35.9011,33800.0
2007-07-26 15:00:00,46.33,46.53,46.18,46.26,26200.0,35.9321,36.0872,35.8157,35.8778,26200.0
2007-07-26 15:30:00,46.25,46.66,46.17,46.48,54100.0,35.87,36.188,35.808,36.0484,54100.0
2007-07-27 09:30:00,46.49,46.62,46.06,46.15,39600.0,36.0562,36.157,35.7227,35.7925,39600.0
2007-07-27 10:00:00,46.08,46.35,46.08,46.22,26000.0,35.7382,35.9476,35.7382,35.8468,26000.0
2007-07-27 10:30:00,46.22,46.3,46.0,46.05,40900.0,35.8468,35.9088,35.6761,35.7149,40900.0
2007-07-27 11:00:00,46.09,46.18,45.96,46.15,27200.0,35.7459,35.8157,35.6451,35.7925,27200.0
2007-07-27 11:30:00,46.14,46.2,45.98,46.1,29300.0,35.7847,35.8313,35.6606,35.7537,29300.0
2007-07-27 12:00:00,46.09,46.1,45.92,46.08,28200.0,35.7459,35.7537,35.6141,35.7382,28200.0
2007-07-27 12:30:00,46.06,46.15,45.93,45.99,26500.0,35.7227,35.7925,35.6219,35.6684,26500.0
2007-07-27 13:00:00,45.98,46.21,45.95,46.07,23700.0,35.6606,35.839,35.6374,35.7304,23700.0
2007-07-27 13:30:00,46.07,46.25,46.01,46.23,32300.0,35.7304,35.87,35.6839,35.8545,32300.0
2007-07-27 14:00:00,46.22,46.22,45.97,46.0,35000.0,35.8468,35.8468,35.6529,35.6761,35000.0
2007-07-27 14:30:00,45.96,46.2,45.95,46.11,39500.0,35.6451,35.8313,35.6374,35.7615,39500.0
2007-07-27 15:00:00,46.11,46.2,45.91,45.96,42400.0,35.7615,35.8313,35.6063,35.6451,42400.0
2007-07-27 15:30:00,45.96,46.02,45.58,45.58,90400.0,35.6451,35.6917,35.3504,35.3504,90400.0
2007-07-30 09:30:00,45.75,46.03,45.53,45.75,28800.0,35.4823,35.6994,35.3116,35.4823,28800.0
2007-07-30 10:00:00,45.69,45.9,45.59,45.72,39900.0,35.4357,35.5986,35.3582,35.459,39900.0
2007-07-30 10:30:00,45.75,45.9,45.67,45.76,20200.0,35.4823,35.5986,35.4202,35.49,20200.0
2007-07-30 11:00:00,45.79,45.86,45.67,45.78,20200.0,35.5133,35.5676,35.4202,35.5055,20200.0
2007-07-30 11:30:00,45.81,45.86,45.69,45.74,20000.0,35.5288,35.5676,35.4357,35.4745,20000.0
2007-07-30 12:00:00,45.75,45.8,45.67,45.78,14000.0,35.4823,35.521,35.4202,35.5055,14000.0
2007-07-30 12:30:00,45.78,45.99,45.73,45.97,22200.0,35.5055,35.6684,35.4667,35.6529,22200.0
2007-07-30 13:00:00,45.97,46.11,45.85,45.95,44000.0,35.6529,35.7615,35.5598,35.6374,44000.0
2007-07-30 13:30:00,45.95,46.01,45.75,45.91,22600.0,35.6374,35.6839,35.4823,35.6063,22600.0
2007-07-30 14:00:00,45.91,46.12,45.87,46.06,22900.0,35.6063,35.7692,35.5753,35.7227,22900.0
2007-07-30 14:30:00,46.11,46.3,46.0,46.21,32300.0,35.7615,35.9088,35.6761,35.839,32300.0
2007-07-30 15:00:00,46.26,46.46,46.21,46.44,22200.0,35.8778,36.0329,35.839,36.0174,22200.0
2007-07-30 15:30:00,46.41,46.41,46.11,46.19,39400.0,35.9941,35.9941,35.7615,35.8235,39400.0
2007-07-31 09:30:00,46.6,46.7,46.4,46.64,17500.0,36.1415,36.219,35.9864,36.1725,17500.0
2007-07-31 10:00:00,46.67,46.89,46.64,46.7,14500.0,36.1958,36.3664,36.1725,36.219,14500.0
2007-07-31 10:30:00,46.68,46.72,46.4,46.46,29900.0,36.2035,36.2346,35.9864,36.0329,29900.0
2007-07-31 11:00:00,46.46,46.65,46.4,46.65,12000.0,36.0329,36.1803,35.9864,36.1803,12000.0
2007-07-31 11:30:00,46.65,46.69,46.57,46.62,10800.0,36.1803,36.2113,36.1182,36.157,10800.0
2007-07-31 12:00:00,46.62,46.62,46.47,46.47,9200.0,36.157,36.157,36.0407,36.0407,9200.0
2007-07-31 12:30:00,46.48,46.53,46.43,46.47,9500.0,36.0484,36.0872,36.0096,36.0407,9500.0
2007-07-31 13:00:00,46.46,46.68,46.42,46.63,13000.0,36.0329,36.2035,36.0019,36.1648,13000.0
2007-07-31 13:30:00,46.58,46.62,46.44,46.54,7000.0,36.126,36.157,36.0174,36.0949,7000.0
2007-07-31 14:00:00,46.56,46.58,46.38,46.45,14800.0,36.1105,36.126,35.9709,36.0251,14800.0
2007-07-31 14:30:00,46.46,46.46,46.0,46.07,16000.0,36.0329,36.0329,35.6761,35.7304,16000.0
2007-07-31 15:00:00,46.1,46.3,46.05,46.05,26000.0,35.7537,35.9088,35.7149,35.7149,26000.0
2007-07-31 15:30:00,46.03,46.09,45.28,45.28,69100.0,35.6994,35.7459,35.1177,35.1177,69100.0
2007-08-01 09:30:00,45.04,45.69,45.04,45.62,49100.0,34.9316,35.4357,34.9316,35.3814,49100.0
2007-08-01 10:00:00,45.58,45.82,45.4,45.51,58300.0,35.3504,35.5365,35.2108,35.2961,58300.0
2007-08-01 10:30:00,45.46,45.55,45.18,45.21,20000.0,35.2573,35.3271,35.0402,35.0634,20000.0
2007-08-01 11:00:00,45.08,45.33,45.05,45.18,21000.0,34.9626,35.1565,34.9394,35.0402,21000.0
2007-08-01 11:30:00,45.17,45.54,45.16,45.54,25500.0,35.0324,35.3194,35.0247,35.3194,25500.0
2007-08-01 12:00:00,45.6,45.6,45.37,45.49,32700.0,35.3659,35.3659,35.1875,35.2806,32700.0
2007-08-01 12:30:00,45.46,45.55,45.27,45.4,21200.0,35.2573,35.3271,35.11,35.2108,21200.0
2007-08-01 13:00:00,45.38,45.39,45.04,45.1,71600.0,35.1953,35.203,34.9316,34.9781,71600.0
2007-08-01 13:30:00,45.13,45.25,45.01,45.03,26900.0,35.0014,35.0945,34.9083,34.9238,26900.0
2007-08-01 14:00:00,45.0,45.09,44.94,45.04,29400.0,34.9006,34.9704,34.854,34.9316,29400.0
2007-08-01 14:30:00,45.01,45.11,44.83,44.96,68900.0,34.9083,34.9859,34.7687,34.8696,68900.0
2007-08-01 15:00:00,44.95,45.18,44.94,45.14,39900.0,34.8618,35.0402,34.854,35.0092,39900.0
2007-08-01 15:30:00,45.13,45.23,44.93,45.1,156100.0,35.0014,35.079,34.8463,34.9781,156100.0
2007-08-02 09:30:00,45.41,45.45,45.26,45.35,36600.0,35.2186,35.2496,35.1022,35.172,36600.0
2007-08-02 10:00:00,45.41,45.49,45.31,45.39,41800.0,35.2186,35.2806,35.141,35.203,41800.0
2007-08-02 10:30:00,45.43,45.47,45.37,45.42,48500.0,35.2341,35.2651,35.1875,35.2263,48500.0
2007-08-02 11:00:00,45.43,45.43,45.25,45.32,30800.0,35.2341,35.2341,35.0945,35.1488,30800.0
2007-08-02 11:30:00,45.33,45.51,45.26,45.5,30200.0,35.1565,35.2961,35.1022,35.2884,30200.0
2007-08-02 12:00:00,45.5,45.5,45.34,45.41,46700.0,35.2884,35.2884,35.1643,35.2186,46700.0
2007-08-02 12:30:00,45.41,45.42,45.33,45.33,30000.0,35.2186,35.2263,35.1565,35.1565,30000.0
2007-08-02 13:00:00,45.33,45.45,45.28,45.35,37100.0,35.1565,35.2496,35.1177,35.172,37100.0
2007-08-02 13:30:00,45.35,45.49,45.34,45.39,23800.0,35.172,35.2806,35.1643,35.203,23800.0
2007-08-02 14:00:00,45.41,45.53,45.36,45.47,31800.0,35.2186,35.3116,35.1798,35.2651,31800.0
2007-08-02 14:30:00,45.46,45.52,45.39,45.51,62500.0,35.2573,35.3039,35.203,35.2961,62500.0
2007-08-02 15:00:00,45.52,45.98,45.44,45.97,34800.0,35.3039,35.6606,35.2418,35.6529,34800.0
2007-08-02 15:30:00,45.97,46.04,45.87,46.01,64600.0,35.6529,35.7072,35.5753,35.6839,64600.0
2007-08-03 09:30:00,46.1,46.9,46.08,46.71,36100.0,35.7537,36.3742,35.7382,36.2268,36100.0
2007-08-03 10:00:00,46.72,47.32,46.69,47.26,41200.0,36.2346,36.6999,36.2113,36.6534,41200.0
2007-08-03 10:30:00,47.26,47.58,47.24,47.48,37900.0,36.6534,36.9015,36.6378,36.824,37900.0
2007-08-03 11:00:00,47.47,47.62,47.3,47.39,54400.0,36.8162,36.9326,36.6844,36.7542,54400.0
2007-08-03 11:30:00,47.42,47.63,47.3,47.53,35800.0,36.7774,36.9403,36.6844,36.8628,35800.0
2007-08-03 12:00:00,47.51,47.6,47.04,47.04,49100.0,36.8473,36.9171,36.4827,36.4827,49100.0
2007-08-03 12:30:00,47.08,47.15,46.77,46.83,38700.0,36.5138,36.568,36.2733,36.3199,38700.0
2007-08-03 13:00:00,46.84,46.84,46.69,46.71,31300.0,36.3276,36.3276,36.2113,36.2268,31300.0
2007-08-03 13:30:00,46.7,46.8,46.64,46.72,33600.0,36.219,36.2966,36.1725,36.2346,33600.0
2007-08-03 14:00:00,46.75,46.83,46.31,46.35,38500.0,36.2578,36.3199,35.9166,35.9476,38500.0
2007-08-03 14:30:00,46.34,46.45,46.08,46.16,43600.0,35.9398,36.0251,35.7382,35.8002,43600.0
2007-08-03 15:00:00,46.15,46.16,45.8,45.8,40800.0,35.7925,35.8002,35.521,35.521,40800.0
2007-08-03 15:30:00,45.8,45.94,45.72,45.8,59700.0,35.521,35.6296,35.459,35.521,59700.0
2007-08-06 09:30:00,46.5,46.5,45.35,45.78,33000.0,36.0639,36.0639,35.172,35.5055,33000.0
2007-08-06 10:00:00,45.78,45.85,45.25,45.41,43200.0,35.5055,35.5598,35.0945,35.2186,43200.0
2007-08-06 10:30:00,45.36,45.82,45.36,45.58,38000.0,35.1798,35.5365,35.1798,35.3504,38000.0
2007-08-06 11:00:00,45.56,45.65,45.4,45.65,24500.0,35.3349,35.4047,35.2108,35.4047,24500.0
2007-08-06 11:30:00,45.66,45.78,45.54,45.63,48300.0,35.4124,35.5055,35.3194,35.3892,48300.0
2007-08-06 12:00:00,45.64,45.64,45.28,45.34,31200.0,35.3969,35.3969,35.1177,35.1643,31200.0
2007-08-06 12:30:00,45.35,45.51,45.31,45.49,77900.0,35.172,35.2961,35.141,35.2806,77900.0
2007-08-06 13:00:00,45.52,45.56,45.25,45.29,27600.0,35.3039,35.3349,35.0945,35.1255,27600.0
2007-08-06 13:30:00,45.29,45.29,45.06,45.16,23600.0,35.1255,35.1255,34.9471,35.0247,23600.0
2007-08-06 14:00:00,45.13,45.43,45.11,45.26,33700.0,35.0014,35.2341,34.9859,35.1022,33700.0
2007-08-06 14:30:00,45.25,45.5,45.22,45.34,32200.0,35.0945,35.2884,35.0712,35.1643,32200.0
2007-08-06 15:00:00,45.37,45.57,45.35,45.46,41800.0,35.1875,35.3426,35.172,35.2573,41800.0
2007-08-06 15:30:00,45.47,45.56,45.33,45.54,55700.0,35.2651,35.3349,35.1565,35.3194,55700.0
2007-08-07 09:30:00,45.5,46.33,45.37,46.29,31900.0,35.2884,35.9321,35.1875,35.9011,31900.0
2007-08-07 10:00:00,46.31,46.53,46.26,46.5,28200.0,35.9166,36.0872,35.8778,36.0639,28200.0
2007-08-07 10:30:00,46.49,47.0,46.44,46.98,71500.0,36.0562,36.4517,36.0174,36.4362,71500.0
2007-08-07 11:00:00,46.99,47.19,46.95,47.02,26100.0,36.444,36.5991,36.4129,36.4672,26100.0
2007-08-07 11:30:00,47.01,47.2,46.89,47.2,15300.0,36.4595,36.6068,36.3664,36.6068,15300.0
2007-08-07 12:00:00,47.16,47.2,46.95,46.97,20500.0,36.5758,36.6068,36.4129,36.4284,20500.0
2007-08-07 12:30:00,46.95,46.99,46.76,46.79,35700.0,36.4129,36.444,36.2656,36.2888,35700.0
2007-08-07 13:00:00,46.81,46.82,46.69,46.75,29800.0,36.3044,36.3121,36.2113,36.2578,29800.0
2007-08-07 13:30:00,46.73,46.79,46.67,46.75,27100.0,36.2423,36.2888,36.1958,36.2578,27100.0
2007-08-07 14:00:00,46.74,46.75,46.11,46.12,48000.0,36.2501,36.2578,35.7615,35.7692,48000.0
2007-08-07 14:30:00,46.05,46.57,45.8,46.57,58700.0,35.7149,36.1182,35.521,36.1182,58700.0
2007-08-07 15:00:00,46.57,46.79,46.56,46.72,47900.0,36.1182,36.2888,36.1105,36.2346,47900.0
2007-08-07 15:30:00,46.74,46.96,46.55,46.69,65200.0,36.2501,36.4207,36.1027,36.2113,65200.0
2007-08-08 09:30:00,46.95,48.13,46.95,48.08,48900.0,36.4129,37.3281,36.4129,37.2893,48900.0
2007-08-08 10:00:00,48.08,48.15,47.93,48.0,56600.0,37.2893,37.3436,37.173,37.2273,56600.0
2007-08-08 10:30:00,47.98,48.87,47.95,48.87,50400.0,37.2118,37.902,37.1885,37.902,50400.0
2007-08-08 11:00:00,48.86,48.92,48.53,48.54,20600.0,37.8943,37.9408,37.6383,37.6461,20600.0
2007-08-08 11:30:00,48.57,48.98,48.54,48.9,17600.0,37.6694,37.9873,37.6461,37.9253,17600.0
2007-08-08 12:00:00,48.88,48.92,48.74,48.86,19800.0,37.9098,37.9408,37.8012,37.8943,19800.0
2007-08-08 12:30:00,48.9,48.99,48.9,48.92,25600.0,37.9253,37.9951,37.9253,37.9408,25600.0
2007-08-08 13:00:00,48.93,49.08,48.9,49.06,27400.0,37.9486,38.0649,37.9253,38.0494,27400.0
2007-08-08 13:30:00,49.06,49.54,49.05,49.54,55400.0,38.0494,38.4217,38.0416,38.4217,55400.0
2007-08-08 14:00:00,49.53,49.74,49.46,49.65,54000.0,38.4139,38.5768,38.3596,38.507,54000.0
2007-08-08 14:30:00,49.64,49.65,49.21,49.39,53300.0,38.4992,38.507,38.1657,38.3053,53300.0
2007-08-08 15:00:00,49.35,49.4,48.71,48.73,66000.0,38.2743,38.3131,37.7779,37.7934,66000.0
2007-08-08 15:30:00,48.7,48.77,48.08,48.52,112100.0,37.7702,37.8245,37.2893,37.6306,112100.0
2007-08-09 09:30:00,48.55,49.24,47.6,49.02,52600.0,37.6538,38.189,36.9171,38.0184,52600.0
2007-08-09 10:00:00,49.03,51.0,48.81,50.94,86300.0,38.0261,39.554,37.8555,39.5075,86300.0
2007-08-09 10:30:00,50.93,51.35,50.66,51.01,139400.0,39.4997,39.8254,39.2903,39.5617,139400.0
2007-08-09 11:00:00,51.0,51.1,50.86,50.94,84900.0,39.554,39.6315,39.4454,39.5075,84900.0
2007-08-09 11:30:00,51.0,51.03,50.8,50.99,60600.0,39.554,39.5773,39.3989,39.5462,60600.0
2007-08-09 12:00:00,50.98,51.57,50.97,51.25,61600.0,39.5385,39.9961,39.5307,39.7479,61600.0
2007-08-09 12:30:00,51.27,51.53,51.25,51.33,45200.0,39.7634,39.965,39.7479,39.8099,45200.0
2007-08-09 13:00:00,51.31,51.31,49.96,50.05,58900.0,39.7944,39.7944,38.7474,38.8172,58900.0
2007-08-09 13:30:00,50.07,50.26,49.85,50.08,47500.0,38.8327,38.9801,38.6621,38.8405,47500.0
2007-08-09 14:00:00,50.11,50.14,49.57,49.65,37200.0,38.8637,38.887,38.4449,38.507,37200.0
2007-08-09 14:30:00,49.66,49.75,48.92,49.19,55800.0,38.5147,38.5845,37.9408,38.1502,55800.0
2007-08-09 15:00:00,49.19,50.16,49.1,49.84,67300.0,38.1502,38.9025,38.0804,38.6543,67300.0
2007-08-09 15:30:00,49.93,50.05,49.22,49.88,133700.0,38.7241,38.8172,38.1735,38.6853,133700.0
2007-08-10 09:30:00,49.65,49.69,49.15,49.61,149700.0,38.507,38.538,38.1192,38.4759,149700.0
2007-08-10 10:00:00,49.67,50.08,49.67,49.99,73900.0,38.5225,38.8405,38.5225,38.7707,73900.0
2007-08-10 10:30:00,49.95,50.54,49.94,50.34,35800.0,38.7396,39.1972,38.7319,39.0421,35800.0
2007-08-10 11:00:00,50.34,50.6,50.02,50.15,58100.0,39.0421,39.2438,38.7939,38.8948,58100.0
2007-08-10 11:30:00,50.08,50.14,49.75,50.09,27100.0,38.8405,38.887,38.5845,38.8482,27100.0
2007-08-10 12:00:00,50.14,50.42,49.92,49.92,71900.0,38.887,39.1042,38.7164,38.7164,71900.0
2007-08-10 12:30:00,49.91,49.94,49.32,49.34,76700.0,38.7086,38.7319,38.251,38.2665,76700.0
2007-08-10 13:00:00,49.36,49.59,49.28,49.54,56900.0,38.2821,38.4604,38.22,38.4217,56900.0
2007-08-10 13:30:00,49.56,49.75,49.31,49.45,38700.0,38.4372,38.5845,38.2433,38.3519,38700.0
2007-08-10 14:00:00,49.44,50.41,49.38,50.19,62900.0,38.3441,39.0964,38.2976,38.9258,62900.0
2007-08-10 14:30:00,50.17,50.17,49.84,49.95,38600.0,38.9103,38.9103,38.6543,38.7396,38600.0
2007-08-10 15:00:00,49.97,49.98,49.6,49.72,52200.0,38.7551,38.7629,38.4682,38.5613,52200.0
2007-08-10 15:30:00,49.72,50.2,49.72,50.05,69300.0,38.5613,38.9335,38.5613,38.8172,69300.0
2007-08-13 09:30:00,50.42,50.42,49.39,49.76,70000.0,39.1042,39.1042,38.3053,38.5923,70000.0
2007-08-13 10:00:00,49.69,49.76,49.33,49.54,83700.0,38.538,38.5923,38.2588,38.4217,83700.0
2007-08-13 10:30:00,49.54,49.62,49.25,49.31,52800.0,38.4217,38.4837,38.1967,38.2433,52800.0
2007-08-13 11:00:00,49.3,49.31,48.85,49.03,73900.0,38.2355,38.2433,37.8865,38.0261,73900.0
2007-08-13 11:30:00,49.07,49.09,48.88,49.0,49900.0,38.0571,38.0726,37.9098,38.0028,49900.0
2007-08-13 12:00:00,49.0,49.02,48.85,49.0,32700.0,38.0028,38.0184,37.8865,38.0028,32700.0
2007-08-13 12:30:00,49.01,49.06,48.79,49.02,36100.0,38.0106,38.0494,37.84,38.0184,36100.0
2007-08-13 13:00:00,49.06,49.06,48.82,49.0,49400.0,38.0494,38.0494,37.8632,38.0028,49400.0
2007-08-13 13:30:00,48.99,49.19,48.96,49.14,30200.0,37.9951,38.1502,37.9718,38.1114,30200.0
2007-08-13 14:00:00,49.16,49.34,49.07,49.34,13400.0,38.1269,38.2665,38.0571,38.2665,13400.0
2007-08-13 14:30:00,49.33,49.42,49.16,49.19,28300.0,38.2588,38.3286,38.1269,38.1502,28300.0
2007-08-13 15:00:00,49.2,49.42,49.12,49.25,32200.0,38.158,38.3286,38.0959,38.1967,32200.0
2007-08-13 15:30:00,49.25,49.25,49.08,49.16,52700.0,38.1967,38.1967,38.0649,38.1269,52700.0
2007-08-14 09:30:00,49.1,49.29,48.9,49.02,72400.0,38.0804,38.2278,37.9253,38.0184,72400.0
2007-08-14 10:00:00,48.98,49.04,48.67,48.79,21900.0,37.9873,38.0339,37.7469,37.84,21900.0
2007-08-14 10:30:00,48.82,49.04,48.77,49.0,34000.0,37.8632,38.0339,37.8245,38.0028,34000.0
2007-08-14 11:00:00,48.97,49.06,48.75,48.95,27000.0,37.9796,38.0494,37.809,37.9641,27000.0
2007-08-14 11:30:00,48.97,49.12,48.95,49.02,16400.0,37.9796,38.0959,37.9641,38.0184,16400.0
2007-08-14 12:00:00,49.03,49.05,48.9,49.04,17000.0,38.0261,38.0416,37.9253,38.0339,17000.0
2007-08-14 12:30:00,49.03,49.05,48.9,49.04,20200.0,38.0261,38.0416,37.9253,38.0339,20200.0
2007-08-14 13:00:00,49.03,49.05,48.9,48.92,32900.0,38.0261,38.0416,37.9253,37.9408,32900.0
2007-08-14 13:30:00,48.94,49.16,48.92,48.97,23600.0,37.9563,38.1269,37.9408,37.9796,23600.0
2007-08-14 14:00:00,48.91,49.04,48.9,49.0,35000.0,37.933,38.0339,37.9253,38.0028,35000.0
2007-08-14 14:30:00,48.97,48.98,48.85,48.98,38900.0,37.9796,37.9873,37.8865,37.9873,38900.0
2007-08-14 15:00:00,48.97,49.0,48.8,48.97,38500.0,37.9796,38.0028,37.8477,37.9796,38500.0
2007-08-14 15:30:00,48.92,48.92,48.7,48.7,78600.0,37.9408,37.9408,37.7702,37.7702,78600.0
2007-08-15 09:30:00,48.55,48.99,48.55,48.81,21600.0,37.767,38.1093,37.767,37.9693,21600.0
2007-08-15 10:00:00,48.87,48.98,48.65,48.98,37100.0,38.016,38.1015,37.8448,38.1015,37100.0
2007-08-15 10:30:00,48.99,48.99,48.8,48.83,29700.0,38.1093,38.1093,37.9615,37.9848,29700.0
2007-08-15 11:00:00,48.85,48.91,48.8,48.81,35200.0,38.0004,38.0471,37.9615,37.9693,35200.0
2007-08-15 11:30:00,48.8,48.8,48.59,48.72,35600.0,37.9615,37.9615,37.7981,37.8993,35600.0
2007-08-15 12:00:00,48.72,48.86,48.66,48.82,23800.0,37.8993,38.0082,37.8526,37.9771,23800.0
2007-08-15 12:30:00,48.81,48.86,48.7,48.81,27700.0,37.9693,38.0082,37.8837,37.9693,27700.0
2007-08-15 13:00:00,48.81,48.94,48.8,48.87,21400.0,37.9693,38.0704,37.9615,38.016,21400.0
2007-08-15 13:30:00,48.84,49.0,48.84,48.91,13600.0,37.9926,38.1171,37.9926,38.0471,13600.0
2007-08-15 14:00:00,48.9,48.95,48.83,48.84,36000.0,38.0393,38.0782,37.9848,37.9926,36000.0
2007-08-15 14:30:00,48.85,48.86,48.38,48.71,35400.0,38.0004,38.0082,37.6348,37.8915,35400.0
2007-08-15 15:00:00,48.73,48.78,48.24,48.44,76700.0,37.907,37.9459,37.5259,37.6815,76700.0
2007-08-15 15:30:00,48.45,48.53,47.78,48.24,101000.0,37.6892,37.7515,37.168,37.5259,101000.0
2007-08-16 09:30:00,48.0,48.31,47.61,48.11,20700.0,37.3392,37.5803,37.0358,37.4247,20700.0
2007-08-16 10:00:00,48.12,48.12,47.25,47.45,51500.0,37.4325,37.4325,36.7558,36.9113,51500.0
2007-08-16 10:30:00,47.44,47.88,47.42,47.7,24800.0,36.9036,37.2458,36.888,37.1058,24800.0
2007-08-16 11:00:00,47.7,48.07,47.7,47.86,36000.0,37.1058,37.3936,37.1058,37.2303,36000.0
2007-08-16 11:30:00,47.77,47.8,47.55,47.55,38600.0,37.1603,37.1836,36.9891,36.9891,38600.0
2007-08-16 12:00:00,47.45,47.45,47.05,47.15,104100.0,36.9113,36.9113,36.6002,36.678,104100.0
2007-08-16 12:30:00,47.14,47.17,46.25,46.48,56800.0,36.6702,36.6935,35.9779,36.1568,56800.0
2007-08-16 13:00:00,46.43,46.75,46.38,46.54,87700.0,36.1179,36.3668,36.079,36.2034,87700.0
2007-08-16 13:30:00,46.55,46.7,46.46,46.57,55400.0,36.2112,36.3279,36.1412,36.2268,55400.0
2007-08-16 14:00:00,46.48,46.84,46.25,46.84,72600.0,36.1568,36.4368,35.9779,36.4368,72600.0
2007-08-16 14:30:00,46.82,46.95,46.75,46.79,34700.0,36.4213,36.5224,36.3668,36.3979,34700.0
2007-08-16 15:00:00,46.84,46.85,46.37,46.54,50100.0,36.4368,36.4446,36.0712,36.2034,50100.0
2007-08-16 15:30:00,46.52,47.33,46.44,47.19,64100.0,36.1879,36.818,36.1257,36.7091,64100.0
2007-08-17 09:30:00,48.42,48.82,47.89,47.97,21800.0,37.6659,37.9771,37.2536,37.3158,21800.0
2007-08-17 10:00:00,47.94,48.08,47.5,47.52,30000.0,37.2925,37.4014,36.9502,36.9658,30000.0
2007-08-17 10:30:00,47.52,47.77,47.46,47.5,46800.0,36.9658,37.1603,36.9191,36.9502,46800.0
2007-08-17 11:00:00,47.55,47.86,47.51,47.85,30500.0,36.9891,37.2303,36.958,37.2225,30500.0
2007-08-17 11:30:00,47.76,47.77,47.32,47.32,32400.0,37.1525,37.1603,36.8102,36.8102,32400.0
2007-08-17 12:00:00,47.38,47.59,47.33,47.57,34100.0,36.8569,37.0202,36.818,37.0047,34100.0
2007-08-17 12:30:00,47.58,47.67,47.13,47.26,44800.0,37.0125,37.0825,36.6624,36.7635,44800.0
2007-08-17 13:00:00,47.25,47.69,47.2,47.52,42600.0,36.7558,37.098,36.7169,36.9658,42600.0
2007-08-17 13:30:00,47.52,47.56,47.5,47.54,23900.0,36.9658,36.9969,36.9502,36.9813,23900.0
2007-08-17 14:00:00,47.52,47.55,47.42,47.52,40800.0,36.9658,36.9891,36.888,36.9658,40800.0
2007-08-17 14:30:00,47.51,47.53,47.42,47.5,35000.0,36.958,36.9736,36.888,36.9502,35000.0
2007-08-17 15:00:00,47.48,47.85,47.38,47.41,49900.0,36.9347,37.2225,36.8569,36.8802,49900.0
2007-08-17 15:30:00,47.39,47.65,47.35,47.56,62300.0,36.8647,37.0669,36.8335,36.9969,62300.0
2007-08-20 09:30:00,47.79,47.79,47.31,47.65,36600.0,37.1758,37.1758,36.8024,37.0669,36600.0
2007-08-20 10:00:00,47.68,48.49,47.61,48.15,51500.0,37.0902,37.7203,37.0358,37.4559,51500.0
2007-08-20 10:30:00,48.15,48.16,47.6,47.61,21700.0,37.4559,37.4636,37.028,37.0358,21700.0
2007-08-20 11:00:00,47.61,47.7,47.44,47.7,25400.0,37.0358,37.1058,36.9036,37.1058,25400.0
2007-08-20 11:30:00,47.66,47.68,47.19,47.23,14800.0,37.0747,37.0902,36.7091,36.7402,14800.0
2007-08-20 12:00:00,47.22,47.32,47.01,47.12,20500.0,36.7324,36.8102,36.5691,36.6546,20500.0
2007-08-20 12:30:00,47.13,47.15,46.76,46.8,29000.0,36.6624,36.678,36.3746,36.4057,29000.0
2007-08-20 13:00:00,46.78,46.95,46.72,46.77,22800.0,36.3901,36.5224,36.3435,36.3824,22800.0
2007-08-20 13:30:00,46.78,47.07,46.72,46.8,23600.0,36.3901,36.6157,36.3435,36.4057,23600.0
2007-08-20 14:00:00,46.81,46.91,46.55,46.9,46800.0,36.4135,36.4913,36.2112,36.4835,46800.0
2007-08-20 14:30:00,46.9,47.05,46.84,47.03,39800.0,36.4835,36.6002,36.4368,36.5846,39800.0
2007-08-20 15:00:00,47.02,47.41,47.02,47.38,24500.0,36.5768,36.8802,36.5768,36.8569,24500.0
2007-08-20 15:30:00,47.31,47.35,47.19,47.3,43600.0,36.8024,36.8335,36.7091,36.7946,43600.0
2007-08-21 09:30:00,47.12,48.1,46.89,48.07,35700.0,36.6546,37.417,36.4757,37.3936,35700.0
2007-08-21 10:00:00,48.08,48.11,47.8,48.06,52800.0,37.4014,37.4247,37.1836,37.3859,52800.0
2007-08-21 10:30:00,48.08,48.1,47.93,48.01,14100.0,37.4014,37.417,37.2847,37.347,14100.0
2007-08-21 11:00:00,47.99,48.04,47.51,47.82,30400.0,37.3314,37.3703,36.958,37.1992,30400.0
2007-08-21 11:30:00,47.87,48.1,47.84,48.1,26300.0,37.2381,37.417,37.2147,37.417,26300.0
2007-08-21 12:00:00,48.1,48.27,48.05,48.27,30400.0,37.417,37.5492,37.3781,37.5492,30400.0
2007-08-21 12:30:00,48.22,48.31,48.02,48.02,14700.0,37.5103,37.5803,37.3547,37.3547,14700.0
2007-08-21 13:00:00,48.06,48.4,48.04,48.35,15400.0,37.3859,37.6503,37.3703,37.6114,15400.0
2007-08-21 13:30:00,48.34,48.4,48.21,48.29,8600.0,37.6037,37.6503,37.5025,37.5648,8600.0
2007-08-21 14:00:00,48.34,48.38,48.29,48.31,10400.0,37.6037,37.6348,37.5648,37.5803,10400.0
2007-08-21 14:30:00,48.28,48.36,48.2,48.34,11400.0,37.557,37.6192,37.4948,37.6037,11400.0
2007-08-21 15:00:00,48.34,48.38,48.25,48.31,15100.0,37.6037,37.6348,37.5337,37.5803,15100.0
2007-08-21 15:30:00,48.35,48.38,48.21,48.21,20500.0,37.6114,37.6348,37.5025,37.5025,20500.0
2007-08-22 09:30:00,48.68,49.0,48.53,48.96,40600.0,37.8681,38.1171,37.7515,38.086,40600.0
2007-08-22 10:00:00,49.0,49.53,48.89,48.91,23500.0,38.1171,38.5294,38.0315,38.0471,23500.0
2007-08-22 10:30:00,48.97,49.03,48.63,48.7,12900.0,38.0937,38.1404,37.8293,37.8837,12900.0
2007-08-22 11:00:00,48.69,48.75,48.44,48.62,7100.0,37.8759,37.9226,37.6815,37.8215,7100.0
2007-08-22 11:30:00,48.57,48.79,48.57,48.79,7400.0,37.7826,37.9537,37.7826,37.9537,7400.0
2007-08-22 12:00:00,48.77,48.8,48.65,48.67,11500.0,37.9382,37.9615,37.8448,37.8604,11500.0
2007-08-22 12:30:00,48.65,48.73,48.48,48.7,6200.0,37.8448,37.907,37.7126,37.8837,6200.0
2007-08-22 13:00:00,48.72,48.81,48.62,48.81,7500.0,37.8993,37.9693,37.8215,37.9693,7500.0
2007-08-22 13:30:00,48.77,48.83,48.69,48.77,13700.0,37.9382,37.9848,37.8759,37.9382,13700.0
2007-08-22 14:00:00,48.76,48.87,48.63,48.69,17300.0,37.9304,38.016,37.8293,37.8759,17300.0
2007-08-22 14:30:00,48.67,48.83,48.66,48.74,17600.0,37.8604,37.9848,37.8526,37.9148,17600.0
2007-08-22 15:00:00,48.75,48.91,48.66,48.8,12300.0,37.9226,38.0471,37.8526,37.9615,12300.0
2007-08-22 15:30:00,48.8,48.99,48.76,48.77,20400.0,37.9615,38.1093,37.9304,37.9382,20400.0
2007-08-23 09:30:00,49.13,49.26,48.19,48.27,18300.0,38.2182,38.3193,37.487,37.5492,18300.0
2007-08-23 10:00:00,48.28,48.28,48.06,48.17,35300.0,37.557,37.557,37.3859,37.4714,35300.0
2007-08-23 10:30:00,48.15,48.2,47.67,48.0,45500.0,37.4559,37.4948,37.0825,37.3392,45500.0
2007-08-23 11:00:00,48.0,48.19,47.93,48.11,12400.0,37.3392,37.487,37.2847,37.4247,12400.0
2007-08-23 11:30:00,48.05,48.17,47.87,47.87,11000.0,37.3781,37.4714,37.2381,37.2381,11000.0
2007-08-23 12:00:00,47.9,48.11,47.9,48.0,8300.0,37.2614,37.4247,37.2614,37.3392,8300.0
2007-08-23 12:30:00,47.93,48.13,47.6,47.73,16600.0,37.2847,37.4403,37.028,37.1291,16600.0
2007-08-23 13:00:00,47.7,48.02,47.68,47.96,14400.0,37.1058,37.3547,37.0902,37.3081,14400.0
2007-08-23 13:30:00,47.96,48.1,47.94,48.04,28200.0,37.3081,37.417,37.2925,37.3703,28200.0
2007-08-23 14:00:00,48.04,48.04,47.72,47.95,30700.0,37.3703,37.3703,37.1214,37.3003,30700.0
2007-08-23 14:30:00,47.94,48.0,47.69,47.82,25400.0,37.2925,37.3392,37.098,37.1992,25400.0
2007-08-23 15:00:00,47.86,48.0,47.8,47.94,41900.0,37.2303,37.3392,37.1836,37.2925,41900.0
2007-08-23 15:30:00,47.92,47.99,47.74,47.83,31600.0,37.2769,37.3314,37.1369,37.2069,31600.0
2007-08-24 09:30:00,47.65,47.8,47.54,47.63,17800.0,37.0669,37.1836,36.9813,37.0514,17800.0
2007-08-24 10:00:00,47.66,48.03,47.64,47.77,17500.0,37.0747,37.3625,37.0591,37.1603,17500.0
2007-08-24 10:30:00,47.75,47.82,47.61,47.67,19300.0,37.1447,37.1992,37.0358,37.0825,19300.0
2007-08-24 11:00:00,47.68,47.81,47.57,47.76,42100.0,37.0902,37.1914,37.0047,37.1525,42100.0
2007-08-24 11:30:00,47.75,47.86,47.67,47.8,15300.0,37.1447,37.2303,37.0825,37.1836,15300.0
2007-08-24 12:00:00,47.76,47.9,47.67,47.77,19600.0,37.1525,37.2614,37.0825,37.1603,19600.0
2007-08-24 12:30:00,47.76,47.8,47.71,47.76,9100.0,37.1525,37.1836,37.1136,37.1525,9100.0
2007-08-24 13:00:00,47.76,47.8,47.71,47.71,16700.0,37.1525,37.1836,37.1136,37.1136,16700.0
2007-08-24 13:30:00,47.71,47.74,47.64,47.68,12100.0,37.1136,37.1369,37.0591,37.0902,12100.0
2007-08-24 14:00:00,47.69,47.83,47.63,47.82,27900.0,37.098,37.2069,37.0514,37.1992,27900.0
2007-08-24 14:30:00,47.82,47.91,47.72,47.82,22000.0,37.1992,37.2692,37.1214,37.1992,22000.0
2007-08-24 15:00:00,47.81,47.86,47.71,47.85,22700.0,37.1914,37.2303,37.1136,37.2225,22700.0
2007-08-24 15:30:00,47.85,48.0,47.78,47.91,37400.0,37.2225,37.3392,37.168,37.2692,37400.0
2007-08-27 09:30:00,47.84,47.87,47.59,47.82,11700.0,37.2147,37.2381,37.0202,37.1992,11700.0
2007-08-27 10:00:00,47.82,47.85,47.68,47.78,11900.0,37.1992,37.2225,37.0902,37.168,11900.0
2007-08-27 10:30:00,47.78,47.8,47.71,47.79,9400.0,37.168,37.1836,37.1136,37.1758,9400.0
2007-08-27 11:00:00,47.79,47.82,47.66,47.81,9800.0,37.1758,37.1992,37.0747,37.1914,9800.0
2007-08-27 11:30:00,47.79,48.0,47.78,47.98,12200.0,37.1758,37.3392,37.168,37.3236,12200.0
2007-08-27 12:00:00,47.98,48.0,47.87,47.95,10200.0,37.3236,37.3392,37.2381,37.3003,10200.0
2007-08-27 12:30:00,47.95,48.13,47.94,48.09,21500.0,37.3003,37.4403,37.2925,37.4092,21500.0
2007-08-27 13:00:00,48.09,48.23,48.09,48.19,16500.0,37.4092,37.5181,37.4092,37.487,16500.0
2007-08-27 13:30:00,48.17,48.17,47.94,48.0,9200.0,37.4714,37.4714,37.2925,37.3392,9200.0
2007-08-27 14:00:00,47.94,48.2,47.94,48.2,6100.0,37.2925,37.4948,37.2925,37.4948,6100.0
2007-08-27 14:30:00,48.21,48.31,48.15,48.16,12000.0,37.5025,37.5803,37.4559,37.4636,12000.0
2007-08-27 15:00:00,48.16,48.18,48.07,48.16,13200.0,37.4636,37.4792,37.3936,37.4636,13200.0
2007-08-27 15:30:00,48.16,48.22,47.98,48.06,19000.0,37.4636,37.5103,37.3236,37.3859,19000.0
2007-08-28 09:30:00,47.57,48.1,47.57,47.84,12900.0,37.0047,37.417,37.0047,37.2147,12900.0
2007-08-28 10:00:00,47.83,47.9,47.64,47.67,18600.0,37.2069,37.2614,37.0591,37.0825,18600.0
2007-08-28 10:30:00,47.64,47.75,47.56,47.64,13800.0,37.0591,37.1447,36.9969,37.0591,13800.0
2007-08-28 11:00:00,47.69,47.72,47.56,47.64,13400.0,37.098,37.1214,36.9969,37.0591,13400.0
2007-08-28 11:30:00,47.64,47.64,47.34,47.38,15000.0,37.0591,37.0591,36.8258,36.8569,15000.0
2007-08-28 12:00:00,47.43,47.57,47.43,47.52,14800.0,36.8958,37.0047,36.8958,36.9658,14800.0
2007-08-28 12:30:00,47.55,47.66,47.54,47.6,10300.0,36.9891,37.0747,36.9813,37.028,10300.0
2007-08-28 13:00:00,47.63,47.65,47.53,47.57,8100.0,37.0514,37.0669,36.9736,37.0047,8100.0
2007-08-28 13:30:00,47.57,47.7,47.56,47.64,11200.0,37.0047,37.1058,36.9969,37.0591,11200.0
2007-08-28 14:00:00,47.61,47.69,47.52,47.58,14600.0,37.0358,37.098,36.9658,37.0125,14600.0
2007-08-28 14:30:00,47.58,47.63,47.44,47.45,14800.0,37.0125,37.0514,36.9036,36.9113,14800.0
2007-08-28 15:00:00,47.51,47.54,47.33,47.39,17000.0,36.958,36.9813,36.818,36.8647,17000.0
2007-08-28 15:30:00,47.35,47.36,47.02,47.12,19200.0,36.8335,36.8413,36.5768,36.6546,19200.0
2007-08-29 09:30:00,47.4,47.45,47.12,47.16,10100.0,36.8724,36.9113,36.6546,36.6857,10100.0
2007-08-29 10:00:00,47.19,47.6,47.19,47.54,7000.0,36.7091,37.028,36.7091,36.9813,7000.0
2007-08-29 10:30:00,47.51,47.68,47.51,47.65,11600.0,36.958,37.0902,36.958,37.0669,11600.0
2007-08-29 11:00:00,47.65,47.69,47.58,47.62,13900.0,37.0669,37.098,37.0125,37.0436,13900.0
2007-08-29 11:30:00,47.65,47.72,47.59,47.59,19400.0,37.0669,37.1214,37.0202,37.0202,19400.0
2007-08-29 12:00:00,47.6,47.63,47.34,47.42,11800.0,37.028,37.0514,36.8258,36.888,11800.0
2007-08-29 12:30:00,47.42,47.51,47.31,47.31,10100.0,36.888,36.958,36.8024,36.8024,10100.0
2007-08-29 13:00:00,47.33,47.4,47.21,47.29,5700.0,36.818,36.8724,36.7246,36.7869,5700.0
2007-08-29 13:30:00,47.26,47.5,47.22,47.5,8800.0,36.7635,36.9502,36.7324,36.9502,8800.0
2007-08-29 14:00:00,47.5,47.77,47.5,47.6,27100.0,36.9502,37.1603,36.9502,37.028,27100.0
2007-08-29 14:30:00,47.6,47.72,47.57,47.57,18200.0,37.028,37.1214,37.0047,37.0047,18200.0
2007-08-29 15:00:00,47.6,47.86,47.6,47.82,27000.0,37.028,37.2303,37.028,37.1992,27000.0
2007-08-29 15:30:00,47.81,48.04,47.79,48.03,29900.0,37.1914,37.3703,37.1758,37.3625,29900.0
2007-08-30 09:30:00,47.55,48.34,47.53,48.03,19900.0,36.9891,37.6037,36.9736,37.3625,19900.0
2007-08-30 10:00:00,48.1,48.26,47.79,48.1,27800.0,37.417,37.5414,37.1758,37.417,27800.0
2007-08-30 10:30:00,48.14,48.35,47.91,47.98,36400.0,37.4481,37.6114,37.2692,37.3236,36400.0
2007-08-30 11:00:00,47.9,48.15,47.86,48.0,27900.0,37.2614,37.4559,37.2303,37.3392,27900.0
2007-08-30 11:30:00,47.99,48.05,47.91,47.99,14200.0,37.3314,37.3781,37.2692,37.3314,14200.0
2007-08-30 12:00:00,47.98,48.08,47.86,47.95,16500.0,37.3236,37.4014,37.2303,37.3003,16500.0
2007-08-30 12:30:00,47.95,48.33,47.95,48.33,14500.0,37.3003,37.5959,37.3003,37.5959,14500.0
2007-08-30 13:00:00,48.35,48.4,48.21,48.21,7700.0,37.6114,37.6503,37.5025,37.5025,7700.0
2007-08-30 13:30:00,48.21,48.56,48.2,48.56,17800.0,37.5025,37.7748,37.4948,37.7748,17800.0
2007-08-30 14:00:00,48.57,48.6,48.31,48.36,18000.0,37.7826,37.8059,37.5803,37.6192,18000.0
2007-08-30 14:30:00,48.35,48.64,48.21,48.54,38600.0,37.6114,37.837,37.5025,37.7592,38600.0
2007-08-30 15:00:00,48.53,48.86,48.52,48.7,25300.0,37.7515,38.0082,37.7437,37.8837,25300.0
2007-08-30 15:30:00,48.72,48.82,48.4,48.56,45100.0,37.8993,37.9771,37.6503,37.7748,45100.0
2007-08-31 09:30:00,48.92,48.95,48.46,48.66,22300.0,38.0548,38.0782,37.697,37.8526,22300.0
2007-08-31 10:00:00,48.66,48.81,48.37,48.81,34100.0,37.8526,37.9693,37.627,37.9693,34100.0
2007-08-31 10:30:00,48.79,48.96,48.74,48.74,18400.0,37.9537,38.086,37.9148,37.9148,18400.0
2007-08-31 11:00:00,48.66,48.74,48.54,48.6,16000.0,37.8526,37.9148,37.7592,37.8059,16000.0
2007-08-31 11:30:00,48.59,48.69,48.55,48.69,9700.0,37.7981,37.8759,37.767,37.8759,9700.0
2007-08-31 12:00:00,48.71,48.92,48.69,48.88,8800.0,37.8915,38.0548,37.8759,38.0237,8800.0
2007-08-31 12:30:00,48.87,49.05,48.87,49.05,12900.0,38.016,38.156,38.016,38.156,12900.0
2007-08-31 13:00:00,49.03,49.11,48.96,48.96,7900.0,38.1404,38.2026,38.086,38.086,7900.0
2007-08-31 13:30:00,48.99,49.1,48.93,48.97,12100.0,38.1093,38.1949,38.0626,38.0937,12100.0
2007-08-31 14:00:00,49.02,49.15,48.95,49.05,17800.0,38.1326,38.2338,38.0782,38.156,17800.0
2007-08-31 14:30:00,49.02,49.1,48.96,49.02,12600.0,38.1326,38.1949,38.086,38.1326,12600.0
2007-08-31 15:00:00,49.02,49.1,48.97,49.05,12800.0,38.1326,38.1949,38.0937,38.156,12800.0
2007-08-31 15:30:00,49.1,49.38,49.07,49.21,57500.0,38.1949,38.4127,38.1715,38.2804,57500.0
2007-09-04 09:30:00,49.24,49.5,49.16,49.5,18500.0,38.3038,38.506,38.2415,38.506,18500.0
2007-09-04 10:00:00,49.5,49.94,49.5,49.91,21000.0,38.506,38.8483,38.506,38.825,21000.0
2007-09-04 10:30:00,49.91,50.0,49.86,49.98,40000.0,38.825,38.895,38.7861,38.8794,40000.0
2007-09-04 11:00:00,49.97,49.98,49.83,49.96,16200.0,38.8716,38.8794,38.7627,38.8639,16200.0
2007-09-04 11:30:00,49.95,50.0,49.83,50.0,24000.0,38.8561,38.895,38.7627,38.895,24000.0
2007-09-04 12:00:00,49.99,49.99,49.9,49.9,17600.0,38.8872,38.8872,38.8172,38.8172,17600.0
2007-09-04 12:30:00,49.95,49.95,49.61,49.63,15500.0,38.8561,38.8561,38.5916,38.6072,15500.0
2007-09-04 13:00:00,49.62,49.75,49.57,49.6,15200.0,38.5994,38.7005,38.5605,38.5838,15200.0
2007-09-04 13:30:00,49.61,49.88,49.61,49.87,11300.0,38.5916,38.8016,38.5916,38.7938,11300.0
2007-09-04 14:00:00,49.88,50.04,49.87,49.95,15300.0,38.8016,38.9261,38.7938,38.8561,15300.0
2007-09-04 14:30:00,49.95,50.15,49.94,50.06,11400.0,38.8561,39.0117,38.8483,38.9417,11400.0
2007-09-04 15:00:00,50.02,50.25,50.0,50.25,22500.0,38.9105,39.0895,38.895,39.0895,22500.0
2007-09-04 15:30:00,50.2,50.37,49.76,49.97,70400.0,39.0506,39.1828,38.7083,38.8716,70400.0
2007-09-05 09:30:00,49.43,49.49,48.98,48.98,22800.0,38.4516,38.4982,38.1015,38.1015,22800.0
2007-09-05 10:00:00,48.9,48.93,48.62,48.75,21200.0,38.0393,38.0626,37.8215,37.9226,21200.0
2007-09-05 10:30:00,48.83,49.05,48.75,48.93,13900.0,37.9848,38.156,37.9226,38.0626,13900.0
2007-09-05 11:00:00,48.92,48.92,48.71,48.85,12300.0,38.0548,38.0548,37.8915,38.0004,12300.0
2007-09-05 11:30:00,48.83,48.86,48.68,48.77,12000.0,37.9848,38.0082,37.8681,37.9382,12000.0
2007-09-05 12:00:00,48.81,48.81,48.68,48.69,15200.0,37.9693,37.9693,37.8681,37.8759,15200.0
2007-09-05 12:30:00,48.69,48.69,48.27,48.46,26300.0,37.8759,37.8759,37.5492,37.697,26300.0
2007-09-05 13:00:00,48.46,48.5,48.22,48.24,26000.0,37.697,37.7281,37.5103,37.5259,26000.0
2007-09-05 13:30:00,48.25,48.37,48.12,48.37,23100.0,37.5337,37.627,37.4325,37.627,23100.0
2007-09-05 14:00:00,48.42,48.48,48.02,48.1,38000.0,37.6659,37.7126,37.3547,37.417,38000.0
2007-09-05 14:30:00,48.1,48.3,47.94,48.25,38000.0,37.417,37.5725,37.2925,37.5337,38000.0
2007-09-05 15:00:00,48.25,48.25,48.02,48.13,30200.0,37.5337,37.5337,37.3547,37.4403,30200.0
2007-09-05 15:30:00,48.16,48.43,48.15,48.26,63900.0,37.4636,37.6737,37.4559,37.5414,63900.0
2007-09-06 09:30:00,48.55,48.78,48.54,48.64,14100.0,37.767,37.9459,37.7592,37.837,14100.0
2007-09-06 10:00:00,48.67,48.68,48.41,48.41,5400.0,37.8604,37.8681,37.6581,37.6581,5400.0
2007-09-06 10:30:00,48.41,48.43,48.32,48.35,7400.0,37.6581,37.6737,37.5881,37.6114,7400.0
2007-09-06 11:00:00,48.34,48.53,48.28,48.52,8100.0,37.6037,37.7515,37.557,37.7437,8100.0
2007-09-06 11:30:00,48.52,48.65,48.48,48.58,8900.0,37.7437,37.8448,37.7126,37.7904,8900.0
2007-09-06 12:00:00,48.62,48.81,48.58,48.68,11900.0,37.8215,37.9693,37.7904,37.8681,11900.0
2007-09-06 12:30:00,48.68,48.7,48.43,48.46,10600.0,37.8681,37.8837,37.6737,37.697,10600.0
2007-09-06 13:00:00,48.5,48.58,48.37,48.45,6400.0,37.7281,37.7904,37.627,37.6892,6400.0
2007-09-06 13:30:00,48.42,48.47,48.37,48.41,9500.0,37.6659,37.7048,37.627,37.6581,9500.0
2007-09-06 14:00:00,48.42,48.47,48.32,48.38,12600.0,37.6659,37.7048,37.5881,37.6348,12600.0
2007-09-06 14:30:00,48.37,48.42,48.28,48.32,12000.0,37.627,37.6659,37.557,37.5881,12000.0
2007-09-06 15:00:00,48.38,48.47,48.33,48.39,10600.0,37.6348,37.7048,37.5959,37.6426,10600.0
2007-09-06 15:30:00,48.4,48.57,48.39,48.55,20100.0,37.6503,37.7826,37.6426,37.767,20100.0
2007-09-07 09:30:00,47.95,47.95,47.55,47.81,12000.0,37.3003,37.3003,36.9891,37.1914,12000.0
2007-09-07 10:00:00,47.84,47.91,47.71,47.83,16600.0,37.2147,37.2692,37.1136,37.2069,16600.0
2007-09-07 10:30:00,47.82,47.82,47.41,47.42,15100.0,37.1992,37.1992,36.8802,36.888,15100.0
2007-09-07 11:00:00,47.39,47.5,47.36,47.44,11800.0,36.8647,36.9502,36.8413,36.9036,11800.0
2007-09-07 11:30:00,47.44,47.67,47.43,47.62,16000.0,36.9036,37.0825,36.8958,37.0436,16000.0
2007-09-07 12:00:00,47.65,47.67,47.53,47.62,13400.0,37.0669,37.0825,36.9736,37.0436,13400.0
2007-09-07 12:30:00,47.61,47.7,47.49,47.55,13100.0,37.0358,37.1058,36.9424,36.9891,13100.0
2007-09-07 13:00:00,47.53,47.69,47.46,47.5,12000.0,36.9736,37.098,36.9191,36.9502,12000.0
2007-09-07 13:30:00,47.52,47.59,47.34,47.4,9500.0,36.9658,37.0202,36.8258,36.8724,9500.0
2007-09-07 14:00:00,47.4,47.55,47.1,47.54,18800.0,36.8724,36.9891,36.6391,36.9813,18800.0
2007-09-07 14:30:00,47.56,47.65,47.46,47.48,15200.0,36.9969,37.0669,36.9191,36.9347,15200.0
2007-09-07 15:00:00,47.48,47.57,47.28,47.3,12000.0,36.9347,37.0047,36.7791,36.7946,12000.0
2007-09-07 15:30:00,47.32,47.41,47.2,47.28,29300.0,36.8102,36.8802,36.7169,36.7791,29300.0
2007-09-10 09:30:00,47.3,47.53,47.09,47.09,22500.0,36.7946,36.9736,36.6313,36.6313,22500.0
2007-09-10 10:00:00,47.09,47.26,47.0,47.15,12300.0,36.6313,36.7635,36.5613,36.678,12300.0
2007-09-10 10:30:00,47.09,47.21,46.67,46.8,16400.0,36.6313,36.7246,36.3046,36.4057,16400.0
2007-09-10 11:00:00,46.78,46.8,46.5,46.58,20300.0,36.3901,36.4057,36.1723,36.2346,20300.0
2007-09-10 11:30:00,46.52,46.77,46.3,46.72,16100.0,36.1879,36.3824,36.0167,36.3435,16100.0
2007-09-10 12:00:00,46.72,46.79,46.54,46.79,10200.0,36.3435,36.3979,36.2034,36.3979,10200.0
2007-09-10 12:30:00,46.79,46.83,46.55,46.55,8100.0,36.3979,36.429,36.2112,36.2112,8100.0
2007-09-10 13:00:00,46.55,46.78,46.55,46.73,10900.0,36.2112,36.3901,36.2112,36.3512,10900.0
2007-09-10 13:30:00,46.73,46.88,46.68,46.68,9800.0,36.3512,36.4679,36.3124,36.3124,9800.0
2007-09-10 14:00:00,46.68,46.8,46.47,46.8,19300.0,36.3124,36.4057,36.149,36.4057,19300.0
2007-09-10 14:30:00,46.82,46.98,46.73,46.86,17000.0,36.4213,36.5457,36.3512,36.4524,17000.0
2007-09-10 15:00:00,46.89,47.19,46.77,47.1,25000.0,36.4757,36.7091,36.3824,36.6391,25000.0
2007-09-10 15:30:00,47.12,47.21,46.82,46.82,21900.0,36.6546,36.7246,36.4213,36.4213,21900.0
2007-09-11 09:30:00,46.87,47.06,46.76,47.01,15800.0,36.4602,36.608,36.3746,36.5691,15800.0
2007-09-11 10:00:00,47.0,47.05,46.74,46.92,14100.0,36.5613,36.6002,36.359,36.499,14100.0
2007-09-11 10:30:00,46.88,46.88,46.64,46.75,17000.0,36.4679,36.4679,36.2812,36.3668,17000.0
2007-09-11 11:00:00,46.73,46.73,46.53,46.63,8300.0,36.3512,36.3512,36.1957,36.2735,8300.0
2007-09-11 11:30:00,46.66,46.71,46.61,46.71,5900.0,36.2968,36.3357,36.2579,36.3357,5900.0
2007-09-11 12:00:00,46.7,46.7,46.5,46.68,8500.0,36.3279,36.3279,36.1723,36.3124,8500.0
2007-09-11 12:30:00,46.7,46.77,46.64,46.71,9400.0,36.3279,36.3824,36.2812,36.3357,9400.0
2007-09-11 13:00:00,46.71,46.79,46.65,46.79,7200.0,36.3357,36.3979,36.289,36.3979,7200.0
2007-09-11 13:30:00,46.82,47.06,46.81,46.99,13000.0,36.4213,36.608,36.4135,36.5535,13000.0
2007-09-11 14:00:00,46.98,47.3,46.98,47.3,10500.0,36.5457,36.7946,36.5457,36.7946,10500.0
2007-09-11 14:30:00,47.31,47.32,47.2,47.24,8000.0,36.8024,36.8102,36.7169,36.748,8000.0
2007-09-11 15:00:00,47.24,47.38,47.2,47.34,12400.0,36.748,36.8569,36.7169,36.8258,12400.0
2007-09-11 15:30:00,47.34,47.38,46.92,47.19,20100.0,36.8258,36.8569,36.499,36.7091,20100.0
2007-09-12 09:30:00,47.11,47.11,46.86,46.87,5500.0,36.6468,36.6468,36.4524,36.4602,5500.0
2007-09-12 10:00:00,46.86,47.03,46.76,47.02,9100.0,36.4524,36.5846,36.3746,36.5768,9100.0
2007-09-12 10:30:00,47.07,47.18,46.85,46.98,16100.0,36.6157,36.7013,36.4446,36.5457,16100.0
2007-09-12 11:00:00,46.94,47.27,46.9,47.24,11800.0,36.5146,36.7713,36.4835,36.748,11800.0
2007-09-12 11:30:00,47.26,47.28,47.18,47.18,2300.0,36.7635,36.7791,36.7013,36.7013,2300.0
2007-09-12 12:00:00,47.21,47.38,47.17,47.17,6800.0,36.7246,36.8569,36.6935,36.6935,6800.0
2007-09-12 12:30:00,47.21,47.28,47.14,47.22,2600.0,36.7246,36.7791,36.6702,36.7324,2600.0
2007-09-12 13:00:00,47.23,47.32,47.09,47.17,9700.0,36.7402,36.8102,36.6313,36.6935,9700.0
2007-09-12 13:30:00,47.12,47.37,47.12,47.37,5000.0,36.6546,36.8491,36.6546,36.8491,5000.0
2007-09-12 14:00:00,47.32,47.51,47.32,47.37,6100.0,36.8102,36.958,36.8102,36.8491,6100.0
2007-09-12 14:30:00,47.39,47.44,47.29,47.32,8300.0,36.8647,36.9036,36.7869,36.8102,8300.0
2007-09-12 15:00:00,47.32,47.33,47.02,47.04,10800.0,36.8102,36.818,36.5768,36.5924,10800.0
2007-09-12 15:30:00,47.04,47.15,47.01,47.01,19300.0,36.5924,36.678,36.5691,36.5691,19300.0
2007-09-13 09:30:00,47.15,47.23,46.54,46.83,14300.0,36.678,36.7402,36.2034,36.429,14300.0
2007-09-13 10:00:00,46.89,47.03,46.76,46.93,6600.0,36.4757,36.5846,36.3746,36.5068,6600.0
2007-09-13 10:30:00,46.98,47.16,46.92,47.1,14800.0,36.5457,36.6857,36.499,36.6391,14800.0
2007-09-13 11:00:00,47.14,47.28,47.08,47.25,5800.0,36.6702,36.7791,36.6235,36.7558,5800.0
2007-09-13 11:30:00,47.28,47.29,47.13,47.19,11500.0,36.7791,36.7869,36.6624,36.7091,11500.0
2007-09-13 12:00:00,47.19,47.25,47.18,47.23,8200.0,36.7091,36.7558,36.7013,36.7402,8200.0
2007-09-13 12:30:00,47.25,47.25,47.11,47.22,7200.0,36.7558,36.7558,36.6468,36.7324,7200.0
2007-09-13 13:00:00,47.19,47.27,47.1,47.14,17000.0,36.7091,36.7713,36.6391,36.6702,17000.0
2007-09-13 13:30:00,47.14,47.23,47.11,47.2,8400.0,36.6702,36.7402,36.6468,36.7169,8400.0
2007-09-13 14:00:00,47.2,47.23,47.06,47.07,14000.0,36.7169,36.7402,36.608,36.6157,14000.0
2007-09-13 14:30:00,47.07,47.22,46.98,47.01,14200.0,36.6157,36.7324,36.5457,36.5691,14200.0
2007-09-13 15:00:00,47.07,47.16,46.95,47.0,12100.0,36.6157,36.6857,36.5224,36.5613,12100.0
2007-09-13 15:30:00,47.01,47.1,46.8,46.81,22400.0,36.5691,36.6391,36.4057,36.4135,22400.0
2007-09-14 09:30:00,46.5,46.75,46.08,46.5,13500.0,36.1723,36.3668,35.8456,36.1723,13500.0
2007-09-14 10:00:00,46.58,46.8,46.58,46.78,7600.0,36.2346,36.4057,36.2346,36.3901,7600.0
2007-09-14 10:30:00,46.8,46.83,46.61,46.63,10300.0,36.4057,36.429,36.2579,36.2735,10300.0
2007-09-14 11:00:00,46.67,46.76,46.56,46.6,8700.0,36.3046,36.3746,36.219,36.2501,8700.0
2007-09-14 11:30:00,46.6,46.77,46.6,46.72,9700.0,36.2501,36.3824,36.2501,36.3435,9700.0
2007-09-14 12:00:00,46.73,46.74,46.59,46.61,5300.0,36.3512,36.359,36.2423,36.2579,5300.0
2007-09-14 12:30:00,46.61,46.65,46.55,46.57,4300.0,36.2579,36.289,36.2112,36.2268,4300.0
2007-09-14 13:00:00,46.6,46.62,46.56,46.62,4400.0,36.2501,36.2657,36.219,36.2657,4400.0
2007-09-14 13:30:00,46.62,46.73,46.57,46.73,5000.0,36.2657,36.3512,36.2268,36.3512,5000.0
2007-09-14 14:00:00,46.75,46.78,46.68,46.78,11000.0,36.3668,36.3901,36.3124,36.3901,11000.0
2007-09-14 14:30:00,46.82,46.86,46.59,46.64,10200.0,36.4213,36.4524,36.2423,36.2812,10200.0
2007-09-14 15:00:00,46.66,46.7,46.62,46.65,7100.0,36.2968,36.3279,36.2657,36.289,7100.0
2007-09-14 15:30:00,46.63,46.83,46.62,46.75,31400.0,36.2735,36.429,36.2657,36.3668,31400.0
2007-09-17 09:30:00,46.61,46.75,46.52,46.54,4000.0,36.2579,36.3668,36.1879,36.2034,4000.0
2007-09-17 10:00:00,46.55,46.67,46.42,46.65,7400.0,36.2112,36.3046,36.1101,36.289,7400.0
2007-09-17 10:30:00,46.58,46.58,46.43,46.46,6900.0,36.2346,36.2346,36.1179,36.1412,6900.0
2007-09-17 11:00:00,46.5,46.68,46.5,46.63,5400.0,36.1723,36.3124,36.1723,36.2735,5400.0
2007-09-17 11:30:00,46.61,46.62,46.52,46.55,2900.0,36.2579,36.2657,36.1879,36.2112,2900.0
2007-09-17 12:00:00,46.57,46.57,46.5,46.54,2700.0,36.2268,36.2268,36.1723,36.2034,2700.0
2007-09-17 12:30:00,46.51,46.65,46.49,46.65,4200.0,36.1801,36.289,36.1645,36.289,4200.0
2007-09-17 13:00:00,46.66,46.83,46.66,46.77,10200.0,36.2968,36.429,36.2968,36.3824,10200.0
2007-09-17 13:30:00,46.75,46.75,46.69,46.7,7700.0,36.3668,36.3668,36.3201,36.3279,7700.0
2007-09-17 14:00:00,46.7,46.7,46.49,46.53,11900.0,36.3279,36.3279,36.1645,36.1957,11900.0
2007-09-17 14:30:00,46.53,46.55,46.44,46.55,12000.0,36.1957,36.2112,36.1257,36.2112,12000.0
2007-09-17 15:00:00,46.54,46.55,46.4,46.48,26300.0,36.2034,36.2112,36.0945,36.1568,26300.0
2007-09-17 15:30:00,46.45,46.5,46.3,46.32,31300.0,36.1334,36.1723,36.0167,36.0323,31300.0
2007-09-18 09:30:00,46.53,46.67,46.2,46.2,13400.0,36.1957,36.3046,35.939,35.939,13400.0
2007-09-18 10:00:00,46.25,46.46,46.25,46.39,22800.0,35.9779,36.1412,35.9779,36.0868,22800.0
2007-09-18 10:30:00,46.4,46.42,46.32,46.35,8400.0,36.0945,36.1101,36.0323,36.0556,8400.0
2007-09-18 11:00:00,46.41,46.61,46.39,46.6,10600.0,36.1023,36.2579,36.0868,36.2501,10600.0
2007-09-18 11:30:00,46.57,46.76,46.56,46.74,6200.0,36.2268,36.3746,36.219,36.359,6200.0
2007-09-18 12:00:00,46.74,46.74,46.47,46.58,9200.0,36.359,36.359,36.149,36.2346,9200.0
2007-09-18 12:30:00,46.58,46.65,46.41,46.61,6300.0,36.2346,36.289,36.1023,36.2579,6300.0
2007-09-18 13:00:00,46.6,46.6,46.5,46.54,5900.0,36.2501,36.2501,36.1723,36.2034,5900.0
2007-09-18 13:30:00,46.54,46.54,46.4,46.4,6500.0,36.2034,36.2034,36.0945,36.0945,6500.0
2007-09-18 14:00:00,46.41,47.14,46.3,47.14,20100.0,36.1023,36.6702,36.0167,36.6702,20100.0
2007-09-18 14:30:00,47.08,47.6,46.99,47.07,39000.0,36.6235,37.028,36.5535,36.6157,39000.0
2007-09-18 15:00:00,47.02,47.24,46.96,47.13,40900.0,36.5768,36.748,36.5302,36.6624,40900.0
2007-09-18 15:30:00,47.13,47.21,46.99,47.13,60800.0,36.6624,36.7246,36.5535,36.6624,60800.0
2007-09-19 09:30:00,47.35,47.85,47.35,47.78,10800.0,36.8335,37.2225,36.8335,37.168,10800.0
2007-09-19 10:00:00,47.77,48.22,47.59,48.2,10400.0,37.1603,37.5103,37.0202,37.4948,10400.0
2007-09-19 10:30:00,48.2,48.75,48.2,48.73,77600.0,37.4948,37.9226,37.4948,37.907,77600.0
2007-09-19 11:00:00,48.72,48.76,48.68,48.73,26100.0,37.8993,37.9304,37.8681,37.907,26100.0
2007-09-19 11:30:00,48.72,48.79,48.7,48.79,9000.0,37.8993,37.9537,37.8837,37.9537,9000.0
2007-09-19 12:00:00,48.82,48.85,48.66,48.7,6900.0,37.9771,38.0004,37.8526,37.8837,6900.0
2007-09-19 12:30:00,48.71,48.76,48.6,48.6,14800.0,37.8915,37.9304,37.8059,37.8059,14800.0
2007-09-19 13:00:00,48.62,48.62,48.43,48.48,14400.0,37.8215,37.8215,37.6737,37.7126,14400.0
2007-09-19 13:30:00,48.5,48.56,48.38,48.48,11500.0,37.7281,37.7748,37.6348,37.7126,11500.0
2007-09-19 14:00:00,48.45,48.52,48.34,48.46,9300.0,37.6892,37.7437,37.6037,37.697,9300.0
2007-09-19 14:30:00,48.49,48.57,48.45,48.57,15500.0,37.7203,37.7826,37.6892,37.7826,15500.0
2007-09-19 15:00:00,48.55,48.59,48.48,48.5,11000.0,37.767,37.7981,37.7126,37.7281,11000.0
2007-09-19 15:30:00,48.51,48.57,48.49,48.56,23600.0,37.7359,37.7826,37.7203,37.7748,23600.0
2007-09-20 09:30:00,48.57,48.7,48.4,48.69,12300.0,37.7826,37.8837,37.6503,37.8759,12300.0
2007-09-20 10:00:00,48.68,48.85,48.66,48.66,18300.0,37.8681,38.0004,37.8526,37.8526,18300.0
2007-09-20 10:30:00,48.68,49.06,48.68,48.91,34700.0,37.8681,38.1638,37.8681,38.0471,34700.0
2007-09-20 11:00:00,48.93,49.17,48.92,49.17,11600.0,38.0626,38.2493,38.0548,38.2493,11600.0
2007-09-20 11:30:00,49.17,49.21,49.01,49.19,8100.0,38.2493,38.2804,38.1249,38.2649,8100.0
2007-09-20 12:00:00,49.19,49.31,49.15,49.19,13300.0,38.2649,38.3582,38.2338,38.2649,13300.0
2007-09-20 12:30:00,49.18,49.38,49.1,49.33,14000.0,38.2571,38.4127,38.1949,38.3738,14000.0
2007-09-20 13:00:00,49.34,49.37,49.08,49.17,8100.0,38.3816,38.4049,38.1793,38.2493,8100.0
2007-09-20 13:30:00,49.17,49.3,49.11,49.16,10500.0,38.2493,38.3504,38.2026,38.2415,10500.0
2007-09-20 14:00:00,49.16,49.22,48.98,48.98,11900.0,38.2415,38.2882,38.1015,38.1015,11900.0
2007-09-20 14:30:00,48.98,48.98,48.73,48.87,25100.0,38.1015,38.1015,37.907,38.016,25100.0
2007-09-20 15:00:00,48.85,49.04,48.73,48.96,19700.0,38.0004,38.1482,37.907,38.086,19700.0
2007-09-20 15:30:00,49.01,49.01,48.87,48.94,19500.0,38.1249,38.1249,38.016,38.0704,19500.0
2007-09-21 09:30:00,49.22,49.31,48.96,49.03,106000.0,38.2882,38.3582,38.086,38.1404,106000.0
2007-09-21 10:00:00,49.05,49.15,48.95,49.0,12800.0,38.156,38.2338,38.0782,38.1171,12800.0
2007-09-21 10:30:00,48.96,48.99,48.56,48.56,14500.0,38.086,38.1093,37.7748,37.7748,14500.0
2007-09-21 11:00:00,48.61,48.73,48.45,48.55,14500.0,37.8137,37.907,37.6892,37.767,14500.0
2007-09-21 11:30:00,48.51,48.81,48.5,48.65,17800.0,37.7359,37.9693,37.7281,37.8448,17800.0
2007-09-21 12:00:00,48.62,48.7,48.5,48.55,10500.0,37.8215,37.8837,37.7281,37.767,10500.0
2007-09-21 12:30:00,48.57,48.77,48.45,48.45,12000.0,37.7826,37.9382,37.6892,37.6892,12000.0
2007-09-21 13:00:00,48.45,48.49,48.25,48.27,14200.0,37.6892,37.7203,37.5337,37.5492,14200.0
2007-09-21 13:30:00,48.29,48.41,48.05,48.05,28200.0,37.5648,37.6581,37.3781,37.3781,28200.0
2007-09-21 14:00:00,48.16,48.29,48.09,48.22,15600.0,37.4636,37.5648,37.4092,37.5103,15600.0
2007-09-21 14:30:00,48.26,48.29,48.08,48.17,18600.0,37.5414,37.5648,37.4014,37.4714,18600.0
2007-09-21 15:00:00,48.17,48.19,47.95,47.99,26900.0,37.4714,37.487,37.3003,37.3314,26900.0
2007-09-21 15:30:00,47.99,48.16,47.86,48.0,40000.0,37.3314,37.4636,37.2303,37.3392,40000.0
2007-09-24 09:30:00,48.22,48.35,48.0,48.09,17500.0,37.5103,37.6114,37.3392,37.4092,17500.0
2007-09-24 10:00:00,48.15,48.19,47.96,48.07,23800.0,37.4559,37.487,37.3081,37.3936,23800.0
2007-09-24 10:30:00,48.12,48.12,47.97,48.0,21700.0,37.4325,37.4325,37.3158,37.3392,21700.0
2007-09-24 11:00:00,48.07,48.07,47.93,47.98,14400.0,37.3936,37.3936,37.2847,37.3236,14400.0
2007-09-24 11:30:00,48.0,48.01,47.94,47.97,36500.0,37.3392,37.347,37.2925,37.3158,36500.0
2007-09-24 12:00:00,48.0,48.03,47.93,47.97,6900.0,37.3392,37.3625,37.2847,37.3158,6900.0
2007-09-24 12:30:00,47.98,47.99,47.78,47.83,13900.0,37.3236,37.3314,37.168,37.2069,13900.0
2007-09-24 13:00:00,47.82,47.83,47.48,47.49,13800.0,37.1992,37.2069,36.9347,36.9424,13800.0
2007-09-24 13:30:00,47.53,47.58,47.44,47.58,11200.0,36.9736,37.0125,36.9036,37.0125,11200.0
2007-09-24 14:00:00,47.58,47.67,47.54,47.6,17200.0,37.0125,37.0825,36.9813,37.028,17200.0
2007-09-24 14:30:00,47.57,47.69,47.47,47.54,16700.0,37.0047,37.098,36.9269,36.9813,16700.0
2007-09-24 15:00:00,47.54,47.61,47.42,47.53,19800.0,36.9813,37.0358,36.888,36.9736,19800.0
2007-09-24 15:30:00,47.52,47.55,47.33,47.43,38300.0,36.9658,36.9891,36.818,36.8958,38300.0
2007-09-25 09:30:00,47.2,47.72,46.88,47.2,57300.0,36.7169,37.1214,36.4679,36.7169,57300.0
2007-09-25 10:00:00,47.21,47.5,47.13,47.33,13500.0,36.7246,36.9502,36.6624,36.818,13500.0
2007-09-25 10:30:00,47.32,47.39,47.25,47.34,7200.0,36.8102,36.8647,36.7558,36.8258,7200.0
2007-09-25 11:00:00,47.36,47.37,47.03,47.09,13700.0,36.8413,36.8491,36.5846,36.6313,13700.0
2007-09-25 11:30:00,47.09,47.13,47.0,47.08,36000.0,36.6313,36.6624,36.5613,36.6235,36000.0
2007-09-25 12:00:00,47.07,47.1,47.0,47.06,10300.0,36.6157,36.6391,36.5613,36.608,10300.0
2007-09-25 12:30:00,47.06,47.06,46.84,46.94,19700.0,36.608,36.608,36.4368,36.5146,19700.0
2007-09-25 13:00:00,46.93,46.95,46.9,46.92,9000.0,36.5068,36.5224,36.4835,36.499,9000.0
2007-09-25 13:30:00,46.92,46.99,46.85,46.94,14000.0,36.499,36.5535,36.4446,36.5146,14000.0
2007-09-25 14:00:00,46.96,47.0,46.93,47.0,9000.0,36.5302,36.5613,36.5068,36.5613,9000.0
2007-09-25 14:30:00,46.99,47.03,46.91,47.03,21300.0,36.5535,36.5846,36.4913,36.5846,21300.0
2007-09-25 15:00:00,47.03,47.19,47.03,47.18,16200.0,36.5846,36.7091,36.5846,36.7013,16200.0
2007-09-25 15:30:00,47.16,47.24,46.97,47.18,26800.0,36.6857,36.748,36.5379,36.7013,26800.0
2007-09-26 09:30:00,47.32,47.64,47.25,47.32,54200.0,36.8102,37.0591,36.7558,36.8102,54200.0
2007-09-26 10:00:00,47.4,47.75,47.39,47.74,80900.0,36.8724,37.1447,36.8647,37.1369,80900.0
2007-09-26 10:30:00,47.73,48.24,47.73,48.23,83500.0,37.1291,37.5259,37.1291,37.5181,83500.0
2007-09-26 11:00:00,48.25,48.4,48.18,48.25,27500.0,37.5337,37.6503,37.4792,37.5337,27500.0
2007-09-26 11:30:00,48.26,48.53,48.23,48.41,27300.0,37.5414,37.7515,37.5181,37.6581,27300.0
2007-09-26 12:00:00,48.41,48.55,48.36,48.54,14600.0,37.6581,37.767,37.6192,37.7592,14600.0
2007-09-26 12:30:00,48.54,48.55,48.46,48.48,16900.0,37.7592,37.767,37.697,37.7126,16900.0
2007-09-26 13:00:00,48.5,48.5,48.46,48.5,11200.0,37.7281,37.7281,37.697,37.7281,11200.0
2007-09-26 13:30:00,48.5,48.5,48.28,48.42,19200.0,37.7281,37.7281,37.557,37.6659,19200.0
2007-09-26 14:00:00,48.39,48.5,48.39,48.47,21200.0,37.6426,37.7281,37.6426,37.7048,21200.0
2007-09-26 14:30:00,48.49,48.55,48.39,48.52,29900.0,37.7203,37.767,37.6426,37.7437,29900.0
2007-09-26 15:00:00,48.55,48.7,48.51,48.59,27300.0,37.767,37.8837,37.7359,37.7981,27300.0
2007-09-26 15:30:00,48.59,48.86,48.53,48.84,34200.0,37.7981,38.0082,37.7515,37.9926,34200.0
2007-09-27 09:30:00,49.03,49.39,49.03,49.33,15800.0,38.1404,38.4205,38.1404,38.3738,15800.0
2007-09-27 10:00:00,49.4,49.4,49.23,49.27,17600.0,38.4282,38.4282,38.296,38.3271,17600.0
2007-09-27 10:30:00,49.29,49.29,49.15,49.28,22000.0,38.3427,38.3427,38.2338,38.3349,22000.0
2007-09-27 11:00:00,49.26,49.32,49.25,49.25,9400.0,38.3193,38.366,38.3116,38.3116,9400.0
2007-09-27 11:30:00,49.29,49.31,49.26,49.27,7400.0,38.3427,38.3582,38.3193,38.3271,7400.0
2007-09-27 12:00:00,49.28,49.35,49.26,49.35,4700.0,38.3349,38.3893,38.3193,38.3893,4700.0
2007-09-27 12:30:00,49.35,49.52,49.35,49.52,14500.0,38.3893,38.5216,38.3893,38.5216,14500.0
2007-09-27 13:00:00,49.55,49.74,49.55,49.65,9000.0,38.5449,38.6927,38.5449,38.6227,9000.0
2007-09-27 13:30:00,49.65,49.69,49.6,49.65,9600.0,38.6227,38.6538,38.5838,38.6227,9600.0
2007-09-27 14:00:00,49.65,49.73,49.64,49.69,12100.0,38.6227,38.6849,38.6149,38.6538,12100.0
2007-09-27 14:30:00,49.7,49.85,49.56,49.73,29800.0,38.6616,38.7783,38.5527,38.6849,29800.0
2007-09-27 15:00:00,49.73,49.74,49.47,49.49,28400.0,38.6849,38.6927,38.4827,38.4982,28400.0
2007-09-27 15:30:00,49.49,49.6,49.47,49.55,34700.0,38.4982,38.5838,38.4827,38.5449,34700.0
2007-09-28 09:30:00,49.56,49.56,49.5,49.55,2100.0,38.5527,38.5527,38.506,38.5449,2100.0
2007-09-28 10:00:00,49.51,49.55,49.31,49.38,6100.0,38.5138,38.5449,38.3582,38.4127,6100.0
2007-09-28 10:30:00,49.32,49.38,49.14,49.15,21500.0,38.366,38.4127,38.226,38.2338,21500.0
2007-09-28 11:00:00,49.15,49.18,48.95,49.01,19700.0,38.2338,38.2571,38.0782,38.1249,19700.0
2007-09-28 11:30:00,49.01,49.16,49.01,49.12,11900.0,38.1249,38.2415,38.1249,38.2104,11900.0
2007-09-28 12:00:00,49.14,49.14,49.02,49.05,5900.0,38.226,38.226,38.1326,38.156,5900.0
2007-09-28 12:30:00,49.06,49.14,48.91,49.06,15500.0,38.1638,38.226,38.0471,38.1638,15500.0
2007-09-28 13:00:00,49.02,49.07,48.96,49.0,17800.0,38.1326,38.1715,38.086,38.1171,17800.0
2007-09-28 13:30:00,49.03,49.03,48.53,48.65,63500.0,38.1404,38.1404,37.7515,37.8448,63500.0
2007-09-28 14:00:00,48.64,48.79,48.64,48.66,20300.0,37.837,37.9537,37.837,37.8526,20300.0
2007-09-28 14:30:00,48.67,48.71,48.27,48.45,53600.0,37.8604,37.8915,37.5492,37.6892,53600.0
2007-09-28 15:00:00,48.46,48.51,48.26,48.35,12000.0,37.697,37.7359,37.5414,37.6114,12000.0
2007-09-28 15:30:00,48.31,48.81,48.31,48.57,119300.0,37.5803,37.9693,37.5803,37.7826,119300.0
2007-10-01 09:30:00,48.54,49.2,48.54,48.75,23600.0,37.7592,38.2727,37.7592,37.9226,23600.0
2007-10-01 10:00:00,48.83,48.89,48.69,48.84,19100.0,37.9848,38.0315,37.8759,37.9926,19100.0
2007-10-01 10:30:00,48.84,48.99,48.76,48.85,8800.0,37.9926,38.1093,37.9304,38.0004,8800.0
2007-10-01 11:00:00,48.78,48.83,48.62,48.73,10500.0,37.9459,37.9848,37.8215,37.907,10500.0
2007-10-01 11:30:00,48.78,48.9,48.72,48.89,7600.0,37.9459,38.0393,37.8993,38.0315,7600.0
2007-10-01 12:00:00,48.85,48.88,48.82,48.85,4100.0,38.0004,38.0237,37.9771,38.0004,4100.0
2007-10-01 12:30:00,48.88,48.91,48.76,48.76,3500.0,38.0237,38.0471,37.9304,37.9304,3500.0
2007-10-01 13:00:00,48.79,48.99,48.79,48.97,11600.0,37.9537,38.1093,37.9537,38.0937,11600.0
2007-10-01 13:30:00,48.87,49.03,48.87,48.95,8300.0,38.016,38.1404,38.016,38.0782,8300.0
2007-10-01 14:00:00,48.96,48.99,48.76,48.78,15600.0,38.086,38.1093,37.9304,37.9459,15600.0
2007-10-01 14:30:00,48.79,48.86,48.66,48.78,11300.0,37.9537,38.0082,37.8526,37.9459,11300.0
2007-10-01 15:00:00,48.81,48.84,48.7,48.73,17800.0,37.9693,37.9926,37.8837,37.907,17800.0
2007-10-01 15:30:00,48.74,48.87,48.65,48.8,36400.0,37.9148,38.016,37.8448,37.9615,36400.0
2007-10-02 09:30:00,48.92,49.15,48.9,49.05,12900.0,38.0548,38.2338,38.0393,38.156,12900.0
2007-10-02 10:00:00,49.05,49.19,48.87,48.92,16200.0,38.156,38.2649,38.016,38.0548,16200.0
2007-10-02 10:30:00,48.93,49.13,48.88,49.05,28500.0,38.0626,38.2182,38.0237,38.156,28500.0
2007-10-02 11:00:00,49.02,49.12,48.93,49.06,45400.0,38.1326,38.2104,38.0626,38.1638,45400.0
2007-10-02 11:30:00,49.05,49.18,49.0,49.03,21400.0,38.156,38.2571,38.1171,38.1404,21400.0
2007-10-02 12:00:00,49.07,49.11,49.01,49.06,11100.0,38.1715,38.2026,38.1249,38.1638,11100.0
2007-10-02 12:30:00,49.06,49.11,49.0,49.04,12800.0,38.1638,38.2026,38.1171,38.1482,12800.0
2007-10-02 13:00:00,49.04,49.07,48.96,48.98,4300.0,38.1482,38.1715,38.086,38.1015,4300.0
2007-10-02 13:30:00,48.98,49.02,48.91,49.0,7700.0,38.1015,38.1326,38.0471,38.1171,7700.0
2007-10-02 14:00:00,49.0,49.09,48.97,49.03,9500.0,38.1171,38.1871,38.0937,38.1404,9500.0
2007-10-02 14:30:00,49.07,49.08,48.93,48.98,15000.0,38.1715,38.1793,38.0626,38.1015,15000.0
2007-10-02 15:00:00,48.98,49.01,48.95,49.0,13800.0,38.1015,38.1249,38.0782,38.1171,13800.0
2007-10-02 15:30:00,49.01,49.12,49.0,49.03,25200.0,38.1249,38.2104,38.1171,38.1404,25200.0
2007-10-03 09:30:00,48.88,49.08,48.88,48.89,11700.0,38.0237,38.1793,38.0237,38.0315,11700.0
2007-10-03 10:00:00,48.89,49.13,48.78,49.05,15100.0,38.0315,38.2182,37.9459,38.156,15100.0
2007-10-03 10:30:00,49.05,49.11,48.97,49.11,23000.0,38.156,38.2026,38.0937,38.2026,23000.0
2007-10-03 11:00:00,49.08,49.1,48.96,49.02,19700.0,38.1793,38.1949,38.086,38.1326,19700.0
2007-10-03 11:30:00,49.04,49.11,48.97,49.07,29100.0,38.1482,38.2026,38.0937,38.1715,29100.0
2007-10-03 12:00:00,49.09,49.17,49.03,49.17,11400.0,38.1871,38.2493,38.1404,38.2493,11400.0
2007-10-03 12:30:00,49.14,49.21,49.11,49.16,10600.0,38.226,38.2804,38.2026,38.2415,10600.0
2007-10-03 13:00:00,49.18,49.2,48.73,48.94,32900.0,38.2571,38.2727,37.907,38.0704,32900.0
2007-10-03 13:30:00,48.99,49.03,48.93,48.95,22600.0,38.1093,38.1404,38.0626,38.0782,22600.0
2007-10-03 14:00:00,48.95,48.97,48.87,48.97,7500.0,38.0782,38.0937,38.016,38.0937,7500.0
2007-10-03 14:30:00,48.94,48.97,48.66,48.75,21900.0,38.0704,38.0937,37.8526,37.9226,21900.0
2007-10-03 15:00:00,48.75,48.9,48.71,48.9,19200.0,37.9226,38.0393,37.8915,38.0393,19200.0
2007-10-03 15:30:00,48.9,49.12,48.84,49.0,59200.0,38.0393,38.2104,37.9926,38.1171,59200.0
2007-10-04 09:30:00,49.17,49.23,49.0,49.04,5300.0,38.2493,38.296,38.1171,38.1482,5300.0
2007-10-04 10:00:00,49.1,49.1,48.94,49.05,8200.0,38.1949,38.1949,38.0704,38.156,8200.0
2007-10-04 10:30:00,49.06,49.16,49.01,49.04,19500.0,38.1638,38.2415,38.1249,38.1482,19500.0
2007-10-04 11:00:00,49.05,49.06,48.98,48.99,4600.0,38.156,38.1638,38.1015,38.1093,4600.0
2007-10-04 11:30:00,49.0,49.07,48.96,49.01,3900.0,38.1171,38.1715,38.086,38.1249,3900.0
2007-10-04 12:00:00,49.0,49.0,48.96,49.0,1900.0,38.1171,38.1171,38.086,38.1171,1900.0
2007-10-04 12:30:00,49.0,49.04,48.92,48.96,3200.0,38.1171,38.1482,38.0548,38.086,3200.0
2007-10-04 13:00:00,48.93,48.96,48.82,48.9,4800.0,38.0626,38.086,37.9771,38.0393,4800.0
2007-10-04 13:30:00,48.89,48.94,48.89,48.93,2400.0,38.0315,38.0704,38.0315,38.0626,2400.0
2007-10-04 14:00:00,48.92,48.98,48.92,48.96,5500.0,38.0548,38.1015,38.0548,38.086,5500.0
2007-10-04 14:30:00,48.98,48.99,48.91,48.96,5800.0,38.1015,38.1093,38.0471,38.086,5800.0
2007-10-04 15:00:00,48.94,48.96,48.91,48.91,6500.0,38.0704,38.086,38.0471,38.0471,6500.0
2007-10-04 15:30:00,48.89,48.94,48.75,48.8,15600.0,38.0315,38.0704,37.9226,37.9615,15600.0
2007-10-05 09:30:00,49.11,49.25,48.96,49.0,19500.0,38.2026,38.3116,38.086,38.1171,19500.0
2007-10-05 10:00:00,48.94,49.03,48.94,48.96,6900.0,38.0704,38.1404,38.0704,38.086,6900.0
2007-10-05 10:30:00,48.97,49.04,48.93,48.99,6900.0,38.0937,38.1482,38.0626,38.1093,6900.0
2007-10-05 11:00:00,49.0,49.09,48.99,49.0,16600.0,38.1171,38.1871,38.1093,38.1171,16600.0
2007-10-05 11:30:00,49.0,49.07,48.99,49.05,13900.0,38.1171,38.1715,38.1093,38.156,13900.0
2007-10-05 12:00:00,49.06,49.06,48.89,48.99,12000.0,38.1638,38.1638,38.0315,38.1093,12000.0
2007-10-05 12:30:00,48.97,49.03,48.93,49.01,10500.0,38.0937,38.1404,38.0626,38.1249,10500.0
2007-10-05 13:00:00,49.01,49.05,48.94,49.03,15200.0,38.1249,38.156,38.0704,38.1404,15200.0
2007-10-05 13:30:00,49.05,49.08,48.99,49.0,10200.0,38.156,38.1793,38.1093,38.1171,10200.0
2007-10-05 14:00:00,49.02,49.05,48.98,49.02,18500.0,38.1326,38.156,38.1015,38.1326,18500.0
2007-10-05 14:30:00,49.0,49.03,48.97,49.0,10700.0,38.1171,38.1404,38.0937,38.1171,10700.0
2007-10-05 15:00:00,49.0,49.06,48.99,49.0,21300.0,38.1171,38.1638,38.1093,38.1171,21300.0
2007-10-05 15:30:00,49.0,49.0,48.88,49.0,22300.0,38.1171,38.1171,38.0237,38.1171,22300.0
2007-10-08 09:30:00,49.1,49.31,49.0,49.03,10900.0,38.1949,38.3582,38.1171,38.1404,10900.0
2007-10-08 10:00:00,49.02,49.07,49.0,49.0,5800.0,38.1326,38.1715,38.1171,38.1171,5800.0
2007-10-08 10:30:00,48.99,49.02,48.97,49.01,4800.0,38.1093,38.1326,38.0937,38.1249,4800.0
2007-10-08 11:00:00,49.01,49.02,48.96,48.99,13900.0,38.1249,38.1326,38.086,38.1093,13900.0
2007-10-08 11:30:00,48.96,48.99,48.9,48.92,5200.0,38.086,38.1093,38.0393,38.0548,5200.0
2007-10-08 12:00:00,48.93,48.96,48.82,48.82,5200.0,38.0626,38.086,37.9771,37.9771,5200.0
2007-10-08 12:30:00,48.82,48.88,48.82,48.86,1900.0,37.9771,38.0237,37.9771,38.0082,1900.0
2007-10-08 13:00:00,48.83,48.87,48.83,48.83,1500.0,37.9848,38.016,37.9848,37.9848,1500.0
2007-10-08 13:30:00,48.85,48.87,48.83,48.85,2700.0,38.0004,38.016,37.9848,38.0004,2700.0
2007-10-08 14:00:00,48.85,48.89,48.8,48.89,5700.0,38.0004,38.0315,37.9615,38.0315,5700.0
2007-10-08 14:30:00,48.86,48.87,48.68,48.68,9700.0,38.0082,38.016,37.8681,37.8681,9700.0
2007-10-08 15:00:00,48.68,48.81,48.68,48.76,5100.0,37.8681,37.9693,37.8681,37.9304,5100.0
2007-10-08 15:30:00,48.76,48.89,48.74,48.82,9400.0,37.9304,38.0315,37.9148,37.9771,9400.0
2007-10-09 09:30:00,48.85,48.93,48.44,48.44,20100.0,38.0004,38.0626,37.6815,37.6815,20100.0
2007-10-09 10:00:00,48.41,48.6,48.36,48.44,8700.0,37.6581,37.8059,37.6192,37.6815,8700.0
2007-10-09 10:30:00,48.45,48.6,48.43,48.54,6900.0,37.6892,37.8059,37.6737,37.7592,6900.0
2007-10-09 11:00:00,48.56,48.59,48.43,48.51,8200.0,37.7748,37.7981,37.6737,37.7359,8200.0
2007-10-09 11:30:00,48.48,48.56,48.4,48.41,10700.0,37.7126,37.7748,37.6503,37.6581,10700.0
2007-10-09 12:00:00,48.43,48.48,48.29,48.32,5700.0,37.6737,37.7126,37.5648,37.5881,5700.0
2007-10-09 12:30:00,48.27,48.37,48.23,48.37,9800.0,37.5492,37.627,37.5181,37.627,9800.0
2007-10-09 13:00:00,48.36,48.43,48.21,48.25,7600.0,37.6192,37.6737,37.5025,37.5337,7600.0
2007-10-09 13:30:00,48.23,48.33,48.17,48.33,7700.0,37.5181,37.5959,37.4714,37.5959,7700.0
2007-10-09 14:00:00,48.32,48.42,48.25,48.32,18900.0,37.5881,37.6659,37.5337,37.5881,18900.0
2007-10-09 14:30:00,48.34,48.49,48.31,48.4,18600.0,37.6037,37.7203,37.5803,37.6503,18600.0
2007-10-09 15:00:00,48.42,48.44,48.32,48.39,17400.0,37.6659,37.6815,37.5881,37.6426,17400.0
2007-10-09 15:30:00,48.38,48.44,48.22,48.37,34400.0,37.6348,37.6815,37.5103,37.627,34400.0
2007-10-10 09:30:00,48.41,48.6,48.29,48.37,3300.0,37.6581,37.8059,37.5648,37.627,3300.0
2007-10-10 10:00:00,48.33,48.33,48.07,48.14,7100.0,37.5959,37.5959,37.3936,37.4481,7100.0
2007-10-10 10:30:00,48.14,48.22,47.9,47.92,12300.0,37.4481,37.5103,37.2614,37.2769,12300.0
2007-10-10 11:00:00,47.9,48.0,47.88,47.99,8900.0,37.2614,37.3392,37.2458,37.3314,8900.0
2007-10-10 11:30:00,47.98,48.02,47.94,47.96,4500.0,37.3236,37.3547,37.2925,37.3081,4500.0
2007-10-10 12:00:00,47.92,47.95,47.7,47.7,9800.0,37.2769,37.3003,37.1058,37.1058,9800.0
2007-10-10 12:30:00,47.76,47.78,47.64,47.74,16200.0,37.1525,37.168,37.0591,37.1369,16200.0
2007-10-10 13:00:00,47.73,47.75,47.55,47.57,7100.0,37.1291,37.1447,36.9891,37.0047,7100.0
2007-10-10 13:30:00,47.54,47.7,47.53,47.7,9200.0,36.9813,37.1058,36.9736,37.1058,9200.0
2007-10-10 14:00:00,47.71,47.73,47.63,47.63,16500.0,37.1136,37.1291,37.0514,37.0514,16500.0
2007-10-10 14:30:00,47.63,47.69,47.6,47.69,17000.0,37.0514,37.098,37.028,37.098,17000.0
2007-10-10 15:00:00,47.66,47.87,47.66,47.73,17900.0,37.0747,37.2381,37.0747,37.1291,17900.0
2007-10-10 15:30:00,47.77,47.77,47.52,47.61,24600.0,37.1603,37.1603,36.9658,37.0358,24600.0
2007-10-11 09:30:00,47.84,48.0,47.73,47.91,15400.0,37.2147,37.3392,37.1291,37.2692,15400.0
2007-10-11 10:00:00,47.91,47.93,47.65,47.74,9900.0,37.2692,37.2847,37.0669,37.1369,9900.0
2007-10-11 10:30:00,47.73,47.74,47.54,47.66,19800.0,37.1291,37.1369,36.9813,37.0747,19800.0
2007-10-11 11:00:00,47.66,47.66,47.41,47.45,15900.0,37.0747,37.0747,36.8802,36.9113,15900.0
2007-10-11 11:30:00,47.45,47.51,47.35,47.37,9500.0,36.9113,36.958,36.8335,36.8491,9500.0
2007-10-11 12:00:00,47.35,47.43,47.33,47.41,16000.0,36.8335,36.8958,36.818,36.8802,16000.0
2007-10-11 12:30:00,47.43,47.51,47.42,47.44,18100.0,36.8958,36.958,36.888,36.9036,18100.0
2007-10-11 13:00:00,47.45,47.48,47.42,47.42,8000.0,36.9113,36.9347,36.888,36.888,8000.0
2007-10-11 13:30:00,47.43,47.44,47.36,47.37,6200.0,36.8958,36.9036,36.8413,36.8491,6200.0
2007-10-11 14:00:00,47.35,47.37,46.78,46.79,31700.0,36.8335,36.8491,36.3901,36.3979,31700.0
2007-10-11 14:30:00,46.77,46.97,46.65,46.97,21300.0,36.3824,36.5379,36.289,36.5379,21300.0
2007-10-11 15:00:00,46.94,46.99,46.52,46.6,24000.0,36.5146,36.5535,36.1879,36.2501,24000.0
2007-10-11 15:30:00,46.54,47.0,46.5,47.0,49800.0,36.2034,36.5613,36.1723,36.5613,49800.0
2007-10-12 09:30:00,46.91,46.91,46.65,46.68,13900.0,36.4913,36.4913,36.289,36.3124,13900.0
2007-10-12 10:00:00,46.67,46.89,46.62,46.69,20700.0,36.3046,36.4757,36.2657,36.3201,20700.0
2007-10-12 10:30:00,46.7,46.72,46.55,46.6,23200.0,36.3279,36.3435,36.2112,36.2501,23200.0
2007-10-12 11:00:00,46.6,46.67,46.4,46.57,30400.0,36.2501,36.3046,36.0945,36.2268,30400.0
2007-10-12 11:30:00,46.57,46.62,46.47,46.48,14000.0,36.2268,36.2657,36.149,36.1568,14000.0
2007-10-12 12:00:00,46.47,46.49,46.38,46.42,11500.0,36.149,36.1645,36.079,36.1101,11500.0
2007-10-12 12:30:00,46.44,46.58,46.33,46.56,12400.0,36.1257,36.2346,36.0401,36.219,12400.0
2007-10-12 13:00:00,46.56,46.58,46.28,46.3,14500.0,36.219,36.2346,36.0012,36.0167,14500.0
2007-10-12 13:30:00,46.29,46.58,46.29,46.55,9900.0,36.009,36.2346,36.009,36.2112,9900.0
2007-10-12 14:00:00,46.55,46.74,46.55,46.59,11100.0,36.2112,36.359,36.2112,36.2423,11100.0
2007-10-12 14:30:00,46.57,46.64,46.41,46.59,12100.0,36.2268,36.2812,36.1023,36.2423,12100.0
2007-10-12 15:00:00,46.59,46.6,46.33,46.42,19100.0,36.2423,36.2501,36.0401,36.1101,19100.0
2007-10-12 15:30:00,46.38,46.49,46.25,46.31,45400.0,36.079,36.1645,35.9779,36.0245,45400.0
2007-10-15 09:30:00,46.37,46.37,46.17,46.3,7200.0,36.0712,36.0712,35.9156,36.0167,7200.0
2007-10-15 10:00:00,46.25,46.36,46.22,46.28,7500.0,35.9779,36.0634,35.9545,36.0012,7500.0
2007-10-15 10:30:00,46.29,46.3,45.86,45.88,34000.0,36.009,36.0167,35.6745,35.69,34000.0
2007-10-15 11:00:00,45.87,46.1,45.76,45.88,29000.0,35.6823,35.8612,35.5967,35.69,29000.0
2007-10-15 11:30:00,45.99,46.33,45.99,46.3,16500.0,35.7756,36.0401,35.7756,36.0167,16500.0
2007-10-15 12:00:00,46.3,46.51,46.29,46.37,14000.0,36.0167,36.1801,36.009,36.0712,14000.0
2007-10-15 12:30:00,46.33,46.4,46.22,46.27,6300.0,36.0401,36.0945,35.9545,35.9934,6300.0
2007-10-15 13:00:00,46.28,46.35,46.25,46.34,2800.0,36.0012,36.0556,35.9779,36.0479,2800.0
2007-10-15 13:30:00,46.34,46.39,46.29,46.38,3800.0,36.0479,36.0868,36.009,36.079,3800.0
2007-10-15 14:00:00,46.38,46.42,46.27,46.41,9800.0,36.079,36.1101,35.9934,36.1023,9800.0
2007-10-15 14:30:00,46.4,46.4,46.23,46.37,5400.0,36.0945,36.0945,35.9623,36.0712,5400.0
2007-10-15 15:00:00,46.33,46.4,46.25,46.31,9500.0,36.0401,36.0945,35.9779,36.0245,9500.0
2007-10-15 15:30:00,46.3,46.43,46.3,46.39,33300.0,36.0167,36.1179,36.0167,36.0868,33300.0
2007-10-16 09:30:00,46.49,46.6,45.91,45.92,15000.0,36.1645,36.2501,35.7134,35.7211,15000.0
2007-10-16 10:00:00,45.93,46.09,45.92,45.92,14900.0,35.7289,35.8534,35.7211,35.7211,14900.0
2007-10-16 10:30:00,45.89,45.93,45.79,45.84,18700.0,35.6978,35.7289,35.62,35.6589,18700.0
2007-10-16 11:00:00,45.84,45.92,45.83,45.91,8000.0,35.6589,35.7211,35.6511,35.7134,8000.0
2007-10-16 11:30:00,45.91,45.91,45.75,45.75,9200.0,35.7134,35.7134,35.5889,35.5889,9200.0
2007-10-16 12:00:00,45.78,45.83,45.75,45.79,7700.0,35.6122,35.6511,35.5889,35.62,7700.0
2007-10-16 12:30:00,45.78,45.79,45.68,45.68,6600.0,35.6122,35.62,35.5345,35.5345,6600.0
2007-10-16 13:00:00,45.67,45.67,45.33,45.4,11000.0,35.5267,35.5267,35.2622,35.3166,11000.0
2007-10-16 13:30:00,45.37,45.53,45.37,45.47,13600.0,35.2933,35.4178,35.2933,35.3711,13600.0
2007-10-16 14:00:00,45.49,45.52,45.43,45.44,12300.0,35.3866,35.41,35.34,35.3478,12300.0
2007-10-16 14:30:00,45.44,45.44,45.13,45.2,17700.0,35.3478,35.3478,35.1066,35.1611,17700.0
2007-10-16 15:00:00,45.2,45.2,45.0,45.03,33000.0,35.1611,35.1611,35.0055,35.0288,33000.0
2007-10-16 15:30:00,45.05,45.05,44.9,45.0,56800.0,35.0444,35.0444,34.9277,35.0055,56800.0
2007-10-17 09:30:00,45.02,45.5,45.01,45.01,41300.0,35.021,35.3944,35.0133,35.0133,41300.0
2007-10-17 10:00:00,45.02,45.14,44.85,44.94,49500.0,35.021,35.1144,34.8888,34.9588,49500.0
2007-10-17 10:30:00,44.93,45.0,44.63,44.99,76600.0,34.951,35.0055,34.7177,34.9977,76600.0
2007-10-17 11:00:00,44.98,45.17,44.91,45.17,54600.0,34.9899,35.1377,34.9355,35.1377,54600.0
2007-10-17 11:30:00,45.2,45.6,45.2,45.57,26700.0,35.1611,35.4722,35.1611,35.4489,26700.0
2007-10-17 12:00:00,45.59,45.65,45.41,45.41,8300.0,35.4644,35.5111,35.3244,35.3244,8300.0
2007-10-17 12:30:00,45.43,45.53,45.22,45.22,9500.0,35.34,35.4178,35.1766,35.1766,9500.0
2007-10-17 13:00:00,45.27,45.34,45.05,45.08,14100.0,35.2155,35.27,35.0444,35.0677,14100.0
2007-10-17 13:30:00,45.08,45.2,44.81,44.92,23500.0,35.0677,35.1611,34.8577,34.9432,23500.0
2007-10-17 14:00:00,44.91,45.13,44.91,45.05,20800.0,34.9355,35.1066,34.9355,35.0444,20800.0
2007-10-17 14:30:00,45.04,45.13,44.94,45.12,22800.0,35.0366,35.1066,34.9588,35.0988,22800.0
2007-10-17 15:00:00,45.13,45.2,45.11,45.14,22200.0,35.1066,35.1611,35.091,35.1144,22200.0
2007-10-17 15:30:00,45.17,45.55,45.1,45.48,80900.0,35.1377,35.4333,35.0833,35.3789,80900.0
2007-10-18 09:30:00,45.3,45.77,45.25,45.25,24400.0,35.2388,35.6045,35.2,35.2,24400.0
2007-10-18 10:00:00,45.26,45.56,45.26,45.56,16900.0,35.2077,35.4411,35.2077,35.4411,16900.0
2007-10-18 10:30:00,45.61,45.62,45.44,45.48,16900.0,35.48,35.4878,35.3478,35.3789,16900.0
2007-10-18 11:00:00,45.49,45.54,45.35,45.39,23400.0,35.3866,35.4255,35.2777,35.3089,23400.0
2007-10-18 11:30:00,45.37,45.5,45.36,45.41,6100.0,35.2933,35.3944,35.2855,35.3244,6100.0
2007-10-18 12:00:00,45.39,45.48,45.36,45.45,4900.0,35.3089,35.3789,35.2855,35.3555,4900.0
2007-10-18 12:30:00,45.42,45.43,45.36,45.4,5200.0,35.3322,35.34,35.2855,35.3166,5200.0
2007-10-18 13:00:00,45.36,45.45,45.36,45.36,7100.0,35.2855,35.3555,35.2855,35.2855,7100.0
2007-10-18 13:30:00,45.41,45.5,45.38,45.43,19300.0,35.3244,35.3944,35.3011,35.34,19300.0
2007-10-18 14:00:00,45.43,45.56,45.43,45.52,28600.0,35.34,35.4411,35.34,35.41,28600.0
2007-10-18 14:30:00,45.5,45.51,45.38,45.4,17900.0,35.3944,35.4022,35.3011,35.3166,17900.0
2007-10-18 15:00:00,45.4,45.56,45.4,45.5,14000.0,35.3166,35.4411,35.3166,35.3944,14000.0
2007-10-18 15:30:00,45.49,45.59,45.49,45.51,17400.0,35.3866,35.4644,35.3866,35.4022,17400.0
2007-10-19 09:30:00,45.51,45.65,45.14,45.14,8200.0,35.4022,35.5111,35.1144,35.1144,8200.0
2007-10-19 10:00:00,45.1,45.12,45.0,45.0,14000.0,35.0833,35.0988,35.0055,35.0055,14000.0
2007-10-19 10:30:00,45.0,45.06,44.5,44.56,26400.0,35.0055,35.0522,34.6165,34.6632,26400.0
2007-10-19 11:00:00,44.53,44.57,44.05,44.07,34000.0,34.6399,34.671,34.2665,34.282,34000.0
2007-10-19 11:30:00,44.05,44.1,43.76,43.97,45400.0,34.2665,34.3054,34.0409,34.2042,45400.0
2007-10-19 12:00:00,43.97,44.07,43.93,44.0,17600.0,34.2042,34.282,34.1731,34.2276,17600.0
2007-10-19 12:30:00,44.04,44.15,43.87,43.94,22300.0,34.2587,34.3443,34.1265,34.1809,22300.0
2007-10-19 13:00:00,43.92,44.19,43.81,43.83,23800.0,34.1653,34.3754,34.0798,34.0953,23800.0
2007-10-19 13:30:00,43.9,43.9,43.76,43.78,28900.0,34.1498,34.1498,34.0409,34.0564,28900.0
2007-10-19 14:00:00,43.78,44.01,43.77,43.98,38100.0,34.0564,34.2354,34.0487,34.212,38100.0
2007-10-19 14:30:00,43.94,43.99,43.85,43.86,13300.0,34.1809,34.2198,34.1109,34.1187,13300.0
2007-10-19 15:00:00,43.86,43.91,43.66,43.66,18500.0,34.1187,34.1576,33.9631,33.9631,18500.0
2007-10-19 15:30:00,43.65,43.7,43.48,43.48,37500.0,33.9553,33.9942,33.8231,33.8231,37500.0
2007-10-22 09:30:00,43.13,43.58,43.0,43.5,43700.0,33.5508,33.9009,33.4497,33.8386,43700.0
2007-10-22 10:00:00,43.57,43.57,43.1,43.2,34500.0,33.8931,33.8931,33.5275,33.6053,34500.0
2007-10-22 10:30:00,43.14,43.27,42.89,43.05,27500.0,33.5586,33.6597,33.3641,33.4886,27500.0
2007-10-22 11:00:00,43.01,43.15,42.99,43.03,24900.0,33.4575,33.5664,33.4419,33.473,24900.0
2007-10-22 11:30:00,43.05,43.08,42.96,43.03,22300.0,33.4886,33.5119,33.4186,33.473,22300.0
2007-10-22 12:00:00,43.06,43.1,42.96,43.1,29300.0,33.4964,33.5275,33.4186,33.5275,29300.0
2007-10-22 12:30:00,43.1,43.35,43.1,43.25,28100.0,33.5275,33.7219,33.5275,33.6442,28100.0
2007-10-22 13:00:00,43.2,43.53,43.19,43.37,53400.0,33.6053,33.862,33.5975,33.7375,53400.0
2007-10-22 13:30:00,43.35,43.4,43.28,43.3,17100.0,33.7219,33.7608,33.6675,33.683,17100.0
2007-10-22 14:00:00,43.29,43.38,43.17,43.17,29300.0,33.6753,33.7453,33.5819,33.5819,29300.0
2007-10-22 14:30:00,43.19,43.24,43.11,43.14,19900.0,33.5975,33.6364,33.5352,33.5586,19900.0
2007-10-22 15:00:00,43.18,43.31,42.96,42.96,40300.0,33.5897,33.6908,33.4186,33.4186,40300.0
2007-10-22 15:30:00,42.97,43.27,42.94,42.97,92900.0,33.4263,33.6597,33.403,33.4263,92900.0
2007-10-23 09:30:00,43.19,43.6,43.19,43.6,27600.0,33.5975,33.9164,33.5975,33.9164,27600.0
2007-10-23 10:00:00,43.6,43.75,43.37,43.62,15200.0,33.9164,34.0331,33.7375,33.932,15200.0
2007-10-23 10:30:00,43.58,43.58,43.4,43.4,15600.0,33.9009,33.9009,33.7608,33.7608,15600.0
2007-10-23 11:00:00,43.42,43.51,43.4,43.42,26100.0,33.7764,33.8464,33.7608,33.7764,26100.0
2007-10-23 11:30:00,43.42,43.49,43.37,43.42,11800.0,33.7764,33.8309,33.7375,33.7764,11800.0
2007-10-23 12:00:00,43.37,43.51,43.37,43.51,10600.0,33.7375,33.8464,33.7375,33.8464,10600.0
2007-10-23 12:30:00,43.5,43.59,43.5,43.52,17200.0,33.8386,33.9086,33.8386,33.8542,17200.0
2007-10-23 13:00:00,43.52,43.59,43.5,43.52,13800.0,33.8542,33.9086,33.8386,33.8542,13800.0
2007-10-23 13:30:00,43.57,43.8,43.53,43.72,17100.0,33.8931,34.072,33.862,34.0098,17100.0
2007-10-23 14:00:00,43.74,43.87,43.65,43.78,21200.0,34.0253,34.1265,33.9553,34.0564,21200.0
2007-10-23 14:30:00,43.81,43.88,43.68,43.73,24300.0,34.0798,34.1342,33.9787,34.0175,24300.0
2007-10-23 15:00:00,43.71,44.0,43.7,43.85,33200.0,34.002,34.2276,33.9942,34.1109,33200.0
2007-10-23 15:30:00,43.9,44.0,43.73,43.92,79600.0,34.1498,34.2276,34.0175,34.1653,79600.0
2007-10-24 09:30:00,41.0,42.12,40.0,40.71,256900.0,31.8939,32.7651,31.116,31.6683,256900.0
2007-10-24 10:00:00,40.69,41.41,40.67,41.33,123200.0,31.6527,32.2128,31.6372,32.1506,123200.0
2007-10-24 10:30:00,41.32,41.49,40.98,41.19,74900.0,32.1428,32.2751,31.8783,32.0417,74900.0
2007-10-24 11:00:00,41.09,41.13,40.08,40.23,77400.0,31.9639,31.995,31.1782,31.2949,77400.0
2007-10-24 11:30:00,40.24,40.42,40.04,40.29,37500.0,31.3027,31.4427,31.1471,31.3416,37500.0
2007-10-24 12:00:00,40.34,40.39,40.07,40.33,36000.0,31.3805,31.4194,31.1704,31.3727,36000.0
2007-10-24 12:30:00,40.35,40.35,40.1,40.17,52900.0,31.3882,31.3882,31.1938,31.2482,52900.0
2007-10-24 13:00:00,40.15,40.2,39.78,39.84,133800.0,31.2327,31.2716,30.9448,30.9915,133800.0
2007-10-24 13:30:00,39.84,40.07,39.79,40.05,58700.0,30.9915,31.1704,30.9526,31.1549,58700.0
2007-10-24 14:00:00,40.04,40.23,39.99,40.22,77100.0,31.1471,31.2949,31.1082,31.2871,77100.0
2007-10-24 14:30:00,40.21,40.52,40.1,40.46,61000.0,31.2793,31.5205,31.1938,31.4738,61000.0
2007-10-24 15:00:00,40.43,40.51,40.22,40.36,76400.0,31.4505,31.5127,31.2871,31.396,76400.0
2007-10-24 15:30:00,40.36,40.46,40.3,40.3,95900.0,31.396,31.4738,31.3494,31.3494,95900.0
2007-10-25 09:30:00,40.18,40.2,39.68,39.7,54800.0,31.256,31.2716,30.8671,30.8826,54800.0
2007-10-25 10:00:00,39.7,39.93,39.62,39.86,49000.0,30.8826,31.0615,30.8204,31.0071,49000.0
2007-10-25 10:30:00,39.88,39.96,39.73,39.96,76000.0,31.0226,31.0849,30.9059,31.0849,76000.0
2007-10-25 11:00:00,39.96,40.0,39.85,39.98,36600.0,31.0849,31.116,30.9993,31.1004,36600.0
2007-10-25 11:30:00,39.98,40.06,39.86,39.91,47400.0,31.1004,31.1627,31.0071,31.046,47400.0
2007-10-25 12:00:00,39.93,40.03,39.88,40.03,29400.0,31.0615,31.1393,31.0226,31.1393,29400.0
2007-10-25 12:30:00,40.03,40.03,39.89,39.96,38900.0,31.1393,31.1393,31.0304,31.0849,38900.0
2007-10-25 13:00:00,39.95,40.05,39.89,40.05,30400.0,31.0771,31.1549,31.0304,31.1549,30400.0
2007-10-25 13:30:00,40.05,40.14,39.85,39.94,57500.0,31.1549,31.2249,30.9993,31.0693,57500.0
2007-10-25 14:00:00,39.94,39.98,39.8,39.82,36400.0,31.0693,31.1004,30.9604,30.976,36400.0
2007-10-25 14:30:00,39.82,40.05,39.7,40.04,92100.0,30.976,31.1549,30.8826,31.1471,92100.0
2007-10-25 15:00:00,40.03,40.1,39.88,40.0,79800.0,31.1393,31.1938,31.0226,31.116,79800.0
2007-10-25 15:30:00,40.01,40.2,39.95,40.04,81400.0,31.1238,31.2716,31.0771,31.1471,81400.0
2007-10-26 09:30:00,40.59,42.66,40.38,40.39,27100.0,31.5749,33.1852,31.4116,31.4194,27100.0
2007-10-26 10:00:00,40.41,40.65,40.35,40.57,20600.0,31.4349,31.6216,31.3882,31.5594,20600.0
2007-10-26 10:30:00,40.59,40.61,40.28,40.53,33200.0,31.5749,31.5905,31.3338,31.5283,33200.0
2007-10-26 11:00:00,40.55,40.55,40.23,40.48,35900.0,31.5438,31.5438,31.2949,31.4894,35900.0
2007-10-26 11:30:00,40.48,40.51,40.23,40.23,35100.0,31.4894,31.5127,31.2949,31.2949,35100.0
2007-10-26 12:00:00,40.21,40.29,40.14,40.28,16000.0,31.2793,31.3416,31.2249,31.3338,16000.0
2007-10-26 12:30:00,40.25,40.48,40.25,40.46,15100.0,31.3105,31.4894,31.3105,31.4738,15100.0
2007-10-26 13:00:00,40.47,40.48,40.34,40.48,20700.0,31.4816,31.4894,31.3805,31.4894,20700.0
2007-10-26 13:30:00,40.49,40.64,40.35,40.59,35200.0,31.4972,31.6138,31.3882,31.5749,35200.0
2007-10-26 14:00:00,40.6,40.78,40.59,40.74,34700.0,31.5827,31.7227,31.5749,31.6916,34700.0
2007-10-26 14:30:00,40.74,40.74,40.55,40.58,24700.0,31.6916,31.6916,31.5438,31.5672,24700.0
2007-10-26 15:00:00,40.61,40.7,40.39,40.41,42800.0,31.5905,31.6605,31.4194,31.4349,42800.0
2007-10-26 15:30:00,40.4,40.51,40.32,40.47,81000.0,31.4271,31.5127,31.3649,31.4816,81000.0
2007-10-29 09:30:00,40.5,40.62,40.17,40.25,18900.0,31.5049,31.5983,31.2482,31.3105,18900.0
2007-10-29 10:00:00,40.25,40.25,39.9,40.0,22100.0,31.3105,31.3105,31.0382,31.116,22100.0
2007-10-29 10:30:00,39.97,40.09,39.84,40.05,39700.0,31.0926,31.186,30.9915,31.1549,39700.0
2007-10-29 11:00:00,40.07,40.21,40.0,40.03,31000.0,31.1704,31.2793,31.116,31.1393,31000.0
2007-10-29 11:30:00,40.03,40.15,39.94,40.08,30200.0,31.1393,31.2327,31.0693,31.1782,30200.0
2007-10-29 12:00:00,40.06,40.1,39.88,39.88,22600.0,31.1627,31.1938,31.0226,31.0226,22600.0
2007-10-29 12:30:00,39.9,39.9,39.6,39.74,19900.0,31.0382,31.0382,30.8048,30.9137,19900.0
2007-10-29 13:00:00,39.79,39.82,39.66,39.79,27800.0,30.9526,30.976,30.8515,30.9526,27800.0
2007-10-29 13:30:00,39.79,39.94,39.74,39.84,29100.0,30.9526,31.0693,30.9137,30.9915,29100.0
2007-10-29 14:00:00,39.85,39.91,39.72,39.76,31400.0,30.9993,31.046,30.8982,30.9293,31400.0
2007-10-29 14:30:00,39.73,39.74,39.55,39.61,31300.0,30.9059,30.9137,30.7659,30.8126,31300.0
2007-10-29 15:00:00,39.61,39.72,39.55,39.7,50500.0,30.8126,30.8982,30.7659,30.8826,50500.0
2007-10-29 15:30:00,39.71,39.77,39.55,39.75,68600.0,30.8904,30.9371,30.7659,30.9215,68600.0
2007-10-30 09:30:00,39.74,39.99,39.6,39.78,35700.0,30.9137,31.1082,30.8048,30.9448,35700.0
2007-10-30 10:00:00,39.76,39.94,39.71,39.75,45000.0,30.9293,31.0693,30.8904,30.9215,45000.0
2007-10-30 10:30:00,39.76,39.77,39.53,39.66,43600.0,30.9293,30.9371,30.7504,30.8515,43600.0
2007-10-30 11:00:00,39.64,39.86,39.59,39.69,24200.0,30.8359,31.0071,30.797,30.8748,24200.0
2007-10-30 11:30:00,39.72,39.91,39.5,39.64,60900.0,30.8982,31.046,30.727,30.8359,60900.0
2007-10-30 12:00:00,39.67,39.73,39.6,39.66,19700.0,30.8593,30.9059,30.8048,30.8515,19700.0
2007-10-30 12:30:00,39.68,39.71,39.63,39.64,24000.0,30.8671,30.8904,30.8282,30.8359,24000.0
2007-10-30 13:00:00,39.68,39.73,39.64,39.71,26100.0,30.8671,30.9059,30.8359,30.8904,26100.0
2007-10-30 13:30:00,39.71,39.75,39.65,39.71,23000.0,30.8904,30.9215,30.8437,30.8904,23000.0
2007-10-30 14:00:00,39.73,39.95,39.73,39.9,38700.0,30.9059,31.0771,30.9059,31.0382,38700.0
2007-10-30 14:30:00,39.91,39.92,39.77,39.8,23600.0,31.046,31.0537,30.9371,30.9604,23600.0
2007-10-30 15:00:00,39.81,39.96,39.77,39.96,42100.0,30.9682,31.0849,30.9371,31.0849,42100.0
2007-10-30 15:30:00,39.95,39.99,39.65,39.65,53000.0,31.0771,31.1082,30.8437,30.8437,53000.0
2007-10-31 09:30:00,39.88,39.95,39.67,39.76,12100.0,31.0226,31.0771,30.8593,30.9293,12100.0
2007-10-31 10:00:00,39.75,39.75,39.5,39.52,31600.0,30.9215,30.9215,30.727,30.7426,31600.0
2007-10-31 10:30:00,39.52,39.61,39.43,39.44,28500.0,30.7426,30.8126,30.6726,30.6804,28500.0
2007-10-31 11:00:00,39.43,39.48,39.39,39.46,13400.0,30.6726,30.7115,30.6415,30.6959,13400.0
2007-10-31 11:30:00,39.48,39.5,39.36,39.41,13900.0,30.7115,30.727,30.6181,30.657,13900.0
2007-10-31 12:00:00,39.38,39.55,39.38,39.41,21500.0,30.6337,30.7659,30.6337,30.657,21500.0
2007-10-31 12:30:00,39.42,39.59,39.41,39.56,34100.0,30.6648,30.797,30.657,30.7737,34100.0
2007-10-31 13:00:00,39.58,39.63,39.5,39.57,24000.0,30.7893,30.8282,30.727,30.7815,24000.0
2007-10-31 13:30:00,39.56,39.69,39.38,39.47,35000.0,30.7737,30.8748,30.6337,30.7037,35000.0
2007-10-31 14:00:00,39.47,39.5,39.0,39.04,54300.0,30.7037,30.727,30.3381,30.3692,54300.0
2007-10-31 14:30:00,39.04,39.68,39.0,39.61,63900.0,30.3692,30.8671,30.3381,30.8126,63900.0
2007-10-31 15:00:00,39.61,39.62,39.22,39.46,62200.0,30.8126,30.8204,30.5092,30.6959,62200.0
2007-10-31 15:30:00,39.41,39.5,39.19,39.44,109200.0,30.657,30.727,30.4859,30.6804,109200.0
2007-11-01 09:30:00,39.06,39.43,38.86,39.42,24100.0,30.3848,30.6726,30.2292,30.6648,24100.0
2007-11-01 10:00:00,39.37,39.63,39.21,39.56,62600.0,30.6259,30.8282,30.5014,30.7737,62600.0
2007-11-01 10:30:00,39.55,39.57,39.35,39.35,45900.0,30.7659,30.7815,30.6103,30.6103,45900.0
2007-11-01 11:00:00,39.39,39.47,39.35,39.43,14700.0,30.6415,30.7037,30.6103,30.6726,14700.0
2007-11-01 11:30:00,39.39,39.42,39.22,39.31,11000.0,30.6415,30.6648,30.5092,30.5792,11000.0
2007-11-01 12:00:00,39.31,39.52,39.28,39.4,27200.0,30.5792,30.7426,30.5559,30.6492,27200.0
2007-11-01 12:30:00,39.44,39.5,39.42,39.46,20800.0,30.6804,30.727,30.6648,30.6959,20800.0
2007-11-01 13:00:00,39.46,39.48,39.39,39.44,21300.0,30.6959,30.7115,30.6415,30.6804,21300.0
2007-11-01 13:30:00,39.42,39.47,39.37,39.4,21400.0,30.6648,30.7037,30.6259,30.6492,21400.0
2007-11-01 14:00:00,39.42,39.47,39.33,39.38,41300.0,30.6648,30.7037,30.5948,30.6337,41300.0
2007-11-01 14:30:00,39.38,39.56,39.34,39.52,37100.0,30.6337,30.7737,30.6026,30.7426,37100.0
2007-11-01 15:00:00,39.52,39.54,39.25,39.4,30100.0,30.7426,30.7581,30.5326,30.6492,30100.0
2007-11-01 15:30:00,39.4,39.46,39.18,39.18,55200.0,30.6492,30.6959,30.4781,30.4781,55200.0
2007-11-02 09:30:00,39.43,39.65,38.89,38.99,56700.0,30.6726,30.8437,30.2525,30.3303,56700.0
2007-11-02 10:00:00,38.97,39.19,38.57,39.09,73600.0,30.3147,30.4859,30.0036,30.4081,73600.0
2007-11-02 10:30:00,39.06,39.39,39.06,39.33,35500.0,30.3848,30.6415,30.3848,30.5948,35500.0
2007-11-02 11:00:00,39.35,39.52,39.3,39.38,33200.0,30.6103,30.7426,30.5715,30.6337,33200.0
2007-11-02 11:30:00,39.4,39.57,39.33,39.4,37600.0,30.6492,30.7815,30.5948,30.6492,37600.0
2007-11-02 12:00:00,39.44,39.51,39.32,39.43,29200.0,30.6804,30.7348,30.587,30.6726,29200.0
2007-11-02 12:30:00,39.44,39.59,39.33,39.41,51200.0,30.6804,30.797,30.5948,30.657,51200.0
2007-11-02 13:00:00,39.44,39.61,39.41,39.48,27500.0,30.6804,30.8126,30.657,30.7115,27500.0
2007-11-02 13:30:00,39.47,39.53,39.38,39.45,30900.0,30.7037,30.7504,30.6337,30.6881,30900.0
2007-11-02 14:00:00,39.45,39.5,39.38,39.5,27800.0,30.6881,30.727,30.6337,30.727,27800.0
2007-11-02 14:30:00,39.49,39.5,39.22,39.24,26600.0,30.7193,30.727,30.5092,30.5248,26600.0
2007-11-02 15:00:00,39.24,39.42,39.05,39.4,35500.0,30.5248,30.6648,30.377,30.6492,35500.0
2007-11-02 15:30:00,39.4,39.49,39.24,39.38,50500.0,30.6492,30.7193,30.5248,30.6337,50500.0
2007-11-05 09:30:00,39.15,39.29,38.9,39.15,23700.0,30.4548,30.5637,30.2603,30.4548,23700.0
2007-11-05 10:00:00,39.19,39.45,38.77,38.77,26400.0,30.4859,30.6881,30.1592,30.1592,26400.0
2007-11-05 10:30:00,38.77,39.25,38.77,38.86,158400.0,30.1592,30.5326,30.1592,30.2292,158400.0
2007-11-05 11:00:00,38.86,39.13,38.86,39.0,29600.0,30.2292,30.4392,30.2292,30.3381,29600.0
2007-11-05 11:30:00,39.0,39.09,38.92,39.0,25500.0,30.3381,30.4081,30.2758,30.3381,25500.0
2007-11-05 12:00:00,39.01,39.08,38.92,38.97,23200.0,30.3459,30.4003,30.2758,30.3147,23200.0
2007-11-05 12:30:00,39.01,39.15,38.95,39.04,16500.0,30.3459,30.4548,30.2992,30.3692,16500.0
2007-11-05 13:00:00,39.04,39.04,38.9,38.98,28000.0,30.3692,30.3692,30.2603,30.3225,28000.0
2007-11-05 13:30:00,39.0,39.07,38.91,39.0,25400.0,30.3381,30.3925,30.2681,30.3381,25400.0
2007-11-05 14:00:00,38.97,39.21,38.97,39.12,25100.0,30.3147,30.5014,30.3147,30.4314,25100.0
2007-11-05 14:30:00,39.14,39.14,38.96,39.05,29100.0,30.447,30.447,30.307,30.377,29100.0
2007-11-05 15:00:00,39.05,39.27,38.97,39.16,45300.0,30.377,30.5481,30.3147,30.4625,45300.0
2007-11-05 15:30:00,39.16,39.28,38.93,38.93,53600.0,30.4625,30.5559,30.2836,30.2836,53600.0
2007-11-06 09:30:00,38.96,39.26,38.94,39.26,52200.0,30.307,30.5403,30.2914,30.5403,52200.0
2007-11-06 10:00:00,39.25,39.45,39.12,39.35,23000.0,30.5326,30.6881,30.4314,30.6103,23000.0
2007-11-06 10:30:00,39.39,39.39,39.1,39.37,26000.0,30.6415,30.6415,30.4159,30.6259,26000.0
2007-11-06 11:00:00,39.37,39.41,39.21,39.37,34600.0,30.6259,30.657,30.5014,30.6259,34600.0
2007-11-06 11:30:00,39.39,39.44,39.35,39.4,25900.0,30.6415,30.6804,30.6103,30.6492,25900.0
2007-11-06 12:00:00,39.39,39.45,39.38,39.39,26600.0,30.6415,30.6881,30.6337,30.6415,26600.0
2007-11-06 12:30:00,39.41,39.52,39.38,39.5,22300.0,30.657,30.7426,30.6337,30.727,22300.0
2007-11-06 13:00:00,39.5,39.61,39.45,39.59,39000.0,30.727,30.8126,30.6881,30.797,39000.0
2007-11-06 13:30:00,39.6,39.74,39.53,39.54,32800.0,30.8048,30.9137,30.7504,30.7581,32800.0
2007-11-06 14:00:00,39.54,39.76,39.53,39.65,26300.0,30.7581,30.9293,30.7504,30.8437,26300.0
2007-11-06 14:30:00,39.66,39.76,39.6,39.69,35900.0,30.8515,30.9293,30.8048,30.8748,35900.0
2007-11-06 15:00:00,39.67,39.86,39.6,39.8,45000.0,30.8593,31.0071,30.8048,30.9604,45000.0
2007-11-06 15:30:00,39.79,39.89,39.65,39.8,49900.0,30.9526,31.0304,30.8437,30.9604,49900.0
2007-11-07 09:30:00,39.44,39.46,39.04,39.4,28200.0,30.6804,30.6959,30.3692,30.6492,28200.0
2007-11-07 10:00:00,39.39,39.48,39.23,39.28,42700.0,30.6415,30.7115,30.517,30.5559,42700.0
2007-11-07 10:30:00,39.29,39.45,39.23,39.36,38200.0,30.5637,30.6881,30.517,30.6181,38200.0
2007-11-07 11:00:00,39.32,39.4,39.23,39.37,28100.0,30.587,30.6492,30.517,30.6259,28100.0
2007-11-07 11:30:00,39.37,39.42,39.32,39.39,24000.0,30.6259,30.6648,30.587,30.6415,24000.0
2007-11-07 12:00:00,39.4,39.41,39.28,39.4,38400.0,30.6492,30.657,30.5559,30.6492,38400.0
2007-11-07 12:30:00,39.39,39.4,39.21,39.32,18200.0,30.6415,30.6492,30.5014,30.587,18200.0
2007-11-07 13:00:00,39.3,39.47,39.21,39.4,34800.0,30.5715,30.7037,30.5014,30.6492,34800.0
2007-11-07 13:30:00,39.4,39.43,39.2,39.38,50500.0,30.6492,30.6726,30.4937,30.6337,50500.0
2007-11-07 14:00:00,39.36,39.65,39.3,39.65,32800.0,30.6181,30.8437,30.5715,30.8437,32800.0
2007-11-07 14:30:00,39.65,39.7,39.46,39.5,35600.0,30.8437,30.8826,30.6959,30.727,35600.0
2007-11-07 15:00:00,39.57,39.61,39.31,39.31,29500.0,30.7815,30.8126,30.5792,30.5792,29500.0
2007-11-07 15:30:00,39.21,39.34,39.03,39.09,27900.0,30.5014,30.6026,30.3614,30.4081,27900.0
2007-11-08 09:30:00,39.45,39.51,39.0,39.5,32500.0,30.6881,30.7348,30.3381,30.727,32500.0
2007-11-08 10:00:00,39.45,39.85,39.3,39.82,37800.0,30.6881,30.9993,30.5715,30.976,37800.0
2007-11-08 10:30:00,39.84,39.85,39.54,39.85,29600.0,30.9915,30.9993,30.7581,30.9993,29600.0
2007-11-08 11:00:00,39.85,40.0,39.79,39.95,23700.0,30.9993,31.116,30.9526,31.0771,23700.0
2007-11-08 11:30:00,39.92,39.97,39.78,39.88,35200.0,31.0537,31.0926,30.9448,31.0226,35200.0
2007-11-08 12:00:00,39.88,39.9,39.56,39.62,37400.0,31.0226,31.0382,30.7737,30.8204,37400.0
2007-11-08 12:30:00,39.62,39.73,39.45,39.65,25000.0,30.8204,30.9059,30.6881,30.8437,25000.0
2007-11-08 13:00:00,39.62,39.66,39.45,39.57,25500.0,30.8204,30.8515,30.6881,30.7815,25500.0
2007-11-08 13:30:00,39.56,39.87,39.4,39.72,33200.0,30.7737,31.0149,30.6492,30.8982,33200.0
2007-11-08 14:00:00,39.71,39.99,39.62,39.79,27000.0,30.8904,31.1082,30.8204,30.9526,27000.0
2007-11-08 14:30:00,39.75,39.83,39.5,39.82,40900.0,30.9215,30.9837,30.727,30.976,40900.0
2007-11-08 15:00:00,39.8,39.99,39.68,39.91,43100.0,30.9604,31.1082,30.8671,31.046,43100.0
2007-11-08 15:30:00,39.93,40.72,39.88,40.25,91100.0,31.0615,31.6761,31.0226,31.3105,91100.0
2007-11-09 09:30:00,39.88,40.1,39.53,39.53,52300.0,31.0226,31.1938,30.7504,30.7504,52300.0
2007-11-09 10:00:00,39.53,39.82,39.48,39.68,39100.0,30.7504,30.976,30.7115,30.8671,39100.0
2007-11-09 10:30:00,39.72,39.75,39.53,39.69,28100.0,30.8982,30.9215,30.7504,30.8748,28100.0
2007-11-09 11:00:00,39.62,39.7,39.41,39.48,27100.0,30.8204,30.8826,30.657,30.7115,27100.0
2007-11-09 11:30:00,39.53,39.99,39.51,39.99,27600.0,30.7504,31.1082,30.7348,31.1082,27600.0
2007-11-09 12:00:00,39.96,39.99,39.82,39.88,20400.0,31.0849,31.1082,30.976,31.0226,20400.0
2007-11-09 12:30:00,39.89,40.13,39.82,40.0,13900.0,31.0304,31.2171,30.976,31.116,13900.0
2007-11-09 13:00:00,39.96,40.03,39.83,39.93,23300.0,31.0849,31.1393,30.9837,31.0615,23300.0
2007-11-09 13:30:00,39.93,40.0,39.69,39.71,16100.0,31.0615,31.116,30.8748,30.8904,16100.0
2007-11-09 14:00:00,39.7,40.22,39.66,40.22,28800.0,30.8826,31.2871,30.8515,31.2871,28800.0
2007-11-09 14:30:00,40.26,40.29,40.1,40.13,36100.0,31.3182,31.3416,31.1938,31.2171,36100.0
2007-11-09 15:00:00,40.13,40.21,40.09,40.12,27100.0,31.2171,31.2793,31.186,31.2093,27100.0
2007-11-09 15:30:00,40.11,40.13,39.65,39.65,40600.0,31.2016,31.2171,30.8437,30.8437,40600.0
2007-11-12 09:30:00,39.76,39.76,39.2,39.55,25300.0,30.9293,30.9293,30.4937,30.7659,25300.0
2007-11-12 10:00:00,39.55,39.59,39.35,39.57,19100.0,30.7659,30.797,30.6103,30.7815,19100.0
2007-11-12 10:30:00,39.59,39.97,39.57,39.94,17900.0,30.797,31.0926,30.7815,31.0693,17900.0
2007-11-12 11:00:00,39.95,40.0,39.85,39.95,13500.0,31.0771,31.116,30.9993,31.0771,13500.0
2007-11-12 11:30:00,39.94,39.96,39.78,39.83,6900.0,31.0693,31.0849,30.9448,30.9837,6900.0
2007-11-12 12:00:00,39.83,39.88,39.71,39.81,8800.0,30.9837,31.0226,30.8904,30.9682,8800.0
2007-11-12 12:30:00,39.82,39.93,39.74,39.87,14300.0,30.976,31.0615,30.9137,31.0149,14300.0
2007-11-12 13:00:00,39.88,39.89,39.67,39.89,12200.0,31.0226,31.0304,30.8593,31.0304,12200.0
2007-11-12 13:30:00,39.87,39.87,39.43,39.53,18700.0,31.0149,31.0149,30.6726,30.7504,18700.0
2007-11-12 14:00:00,39.52,39.61,39.36,39.53,13000.0,30.7426,30.8126,30.6181,30.7504,13000.0
2007-11-12 14:30:00,39.56,39.73,39.51,39.59,20800.0,30.7737,30.9059,30.7348,30.797,20800.0
2007-11-12 15:00:00,39.58,39.62,39.41,39.41,25600.0,30.7893,30.8204,30.657,30.657,25600.0
2007-11-12 15:30:00,39.41,39.57,39.18,39.18,43900.0,30.657,30.7815,30.4781,30.4781,43900.0
2007-11-13 09:30:00,39.52,39.52,39.1,39.32,24200.0,30.7426,30.7426,30.4159,30.587,24200.0
2007-11-13 10:00:00,39.2,39.39,39.15,39.25,15300.0,30.4937,30.6415,30.4548,30.5326,15300.0
2007-11-13 10:30:00,39.23,39.23,39.0,39.0,15500.0,30.517,30.517,30.3381,30.3381,15500.0
2007-11-13 11:00:00,39.0,39.1,38.88,39.04,25000.0,30.3381,30.4159,30.2447,30.3692,25000.0
2007-11-13 11:30:00,39.05,39.18,39.01,39.08,5600.0,30.377,30.4781,30.3459,30.4003,5600.0
2007-11-13 12:00:00,39.07,39.21,39.03,39.11,16300.0,30.3925,30.5014,30.3614,30.4237,16300.0
2007-11-13 12:30:00,39.1,39.12,38.91,39.0,16200.0,30.4159,30.4314,30.2681,30.3381,16200.0
2007-11-13 13:00:00,38.96,39.15,38.95,39.15,17000.0,30.307,30.4548,30.2992,30.4548,17000.0
2007-11-13 13:30:00,39.14,39.43,39.12,39.32,13700.0,30.447,30.6726,30.4314,30.587,13700.0
2007-11-13 14:00:00,39.35,39.38,39.28,39.3,7600.0,30.6103,30.6337,30.5559,30.5715,7600.0
2007-11-13 14:30:00,39.28,39.28,39.01,39.16,25700.0,30.5559,30.5559,30.3459,30.4625,25700.0
2007-11-13 15:00:00,39.16,39.35,39.15,39.28,10800.0,30.4625,30.6103,30.4548,30.5559,10800.0
2007-11-13 15:30:00,39.3,39.55,39.29,39.34,24200.0,30.5715,30.7659,30.5637,30.6026,24200.0
2007-11-14 09:30:00,39.74,39.9,39.39,39.42,17800.0,30.9137,31.0382,30.6415,30.6648,17800.0
2007-11-14 10:00:00,39.47,39.62,39.46,39.56,13800.0,30.7037,30.8204,30.6959,30.7737,13800.0
2007-11-14 10:30:00,39.54,39.55,39.35,39.35,9700.0,30.7581,30.7659,30.6103,30.6103,9700.0
2007-11-14 11:00:00,39.29,39.31,39.16,39.25,18600.0,30.5637,30.5792,30.4625,30.5326,18600.0
2007-11-14 11:30:00,39.3,39.7,39.3,39.66,16100.0,30.5715,30.8826,30.5715,30.8515,16100.0
2007-11-14 12:00:00,39.69,39.8,39.54,39.77,16500.0,30.8748,30.9604,30.7581,30.9371,16500.0
2007-11-14 12:30:00,39.76,39.8,39.62,39.62,8500.0,30.9293,30.9604,30.8204,30.8204,8500.0
2007-11-14 13:00:00,39.64,39.87,39.62,39.85,14300.0,30.8359,31.0149,30.8204,30.9993,14300.0
2007-11-14 13:30:00,39.8,39.87,39.74,39.81,12200.0,30.9604,31.0149,30.9137,30.9682,12200.0
2007-11-14 14:00:00,39.73,39.78,39.69,39.75,17800.0,30.9059,30.9448,30.8748,30.9215,17800.0
2007-11-14 14:30:00,39.75,39.78,39.67,39.68,24900.0,30.9215,30.9448,30.8593,30.8671,24900.0
2007-11-14 15:00:00,39.67,39.92,39.61,39.81,27600.0,30.8593,31.0537,30.8126,30.9682,27600.0
2007-11-14 15:30:00,39.81,39.82,39.33,39.41,35700.0,30.9682,30.976,30.5948,30.657,35700.0
2007-11-15 09:30:00,39.28,39.43,39.02,39.18,12900.0,30.6691,30.7862,30.4661,30.591,12900.0
2007-11-15 10:00:00,39.11,39.25,39.0,39.1,17200.0,30.5363,30.6456,30.4504,30.5285,17200.0
2007-11-15 10:30:00,39.09,39.36,39.07,39.19,10500.0,30.5207,30.7315,30.5051,30.5988,10500.0
2007-11-15 11:00:00,39.19,39.38,39.19,39.36,7800.0,30.5988,30.7471,30.5988,30.7315,7800.0
2007-11-15 11:30:00,39.3,39.35,39.22,39.35,9100.0,30.6847,30.7237,30.6222,30.7237,9100.0
2007-11-15 12:00:00,39.36,39.43,39.23,39.23,11700.0,30.7315,30.7862,30.63,30.63,11700.0
2007-11-15 12:30:00,39.26,39.38,39.2,39.37,16800.0,30.6534,30.7471,30.6066,30.7393,16800.0
2007-11-15 13:00:00,39.37,39.46,39.35,39.44,9000.0,30.7393,30.8096,30.7237,30.794,9000.0
2007-11-15 13:30:00,39.44,39.54,39.37,39.38,14000.0,30.794,30.8721,30.7393,30.7471,14000.0
2007-11-15 14:00:00,39.38,39.39,39.24,39.3,36800.0,30.7471,30.7549,30.6378,30.6847,36800.0
2007-11-15 14:30:00,39.29,39.3,39.0,39.05,15300.0,30.6769,30.6847,30.4504,30.4895,15300.0
2007-11-15 15:00:00,39.04,39.31,38.97,39.16,33300.0,30.4817,30.6925,30.427,30.5754,33300.0
2007-11-15 15:30:00,39.12,39.4,38.94,39.18,73400.0,30.5441,30.7628,30.4036,30.591,73400.0
2007-11-16 09:30:00,39.22,39.36,39.09,39.09,17200.0,30.6222,30.7315,30.5207,30.5207,17200.0
2007-11-16 10:00:00,39.09,39.18,38.94,39.1,12200.0,30.5207,30.591,30.4036,30.5285,12200.0
2007-11-16 10:30:00,39.12,39.31,39.05,39.31,15800.0,30.5441,30.6925,30.4895,30.6925,15800.0
2007-11-16 11:00:00,39.32,39.38,39.28,39.28,12300.0,30.7003,30.7471,30.6691,30.6691,12300.0
2007-11-16 11:30:00,39.26,39.61,39.25,39.55,21200.0,30.6534,30.9267,30.6456,30.8799,21200.0
2007-11-16 12:00:00,39.51,39.69,39.47,39.47,19200.0,30.8486,30.9892,30.8174,30.8174,19200.0
2007-11-16 12:30:00,39.49,39.49,39.24,39.26,13700.0,30.833,30.833,30.6378,30.6534,13700.0
2007-11-16 13:00:00,39.25,39.28,39.1,39.12,13000.0,30.6456,30.6691,30.5285,30.5441,13000.0
2007-11-16 13:30:00,39.12,39.36,39.12,39.22,24300.0,30.5441,30.7315,30.5441,30.6222,24300.0
2007-11-16 14:00:00,39.19,39.31,39.11,39.26,38100.0,30.5988,30.6925,30.5363,30.6534,38100.0
2007-11-16 14:30:00,39.26,39.29,39.11,39.21,38400.0,30.6534,30.6769,30.5363,30.6144,38400.0
2007-11-16 15:00:00,39.24,39.28,39.05,39.06,38900.0,30.6378,30.6691,30.4895,30.4973,38900.0
2007-11-16 15:30:00,39.05,39.2,39.04,39.09,54300.0,30.4895,30.6066,30.4817,30.5207,54300.0
2007-11-19 09:30:00,38.92,38.92,38.43,38.5,28100.0,30.388,30.388,30.0054,30.0601,28100.0
2007-11-19 10:00:00,38.5,38.51,38.32,38.35,28100.0,30.0601,30.0679,29.9195,29.9429,28100.0
2007-11-19 10:30:00,38.33,38.38,38.25,38.33,30100.0,29.9273,29.9664,29.8649,29.9273,30100.0
2007-11-19 11:00:00,38.34,38.4,38.27,38.29,29700.0,29.9351,29.982,29.8805,29.8961,29700.0
2007-11-19 11:30:00,38.31,38.42,38.26,38.29,32700.0,29.9117,29.9976,29.8727,29.8961,32700.0
2007-11-19 12:00:00,38.29,38.41,38.26,38.41,23700.0,29.8961,29.9898,29.8727,29.9898,23700.0
2007-11-19 12:30:00,38.41,38.41,38.2,38.21,139200.0,29.9898,29.9898,29.8258,29.8336,139200.0
2007-11-19 13:00:00,38.23,38.34,38.16,38.29,16600.0,29.8492,29.9351,29.7946,29.8961,16600.0
2007-11-19 13:30:00,38.27,38.34,38.16,38.21,10900.0,29.8805,29.9351,29.7946,29.8336,10900.0
2007-11-19 14:00:00,38.19,38.54,38.19,38.48,25800.0,29.818,30.0913,29.818,30.0444,25800.0
2007-11-19 14:30:00,38.5,38.67,38.32,38.32,25100.0,30.0601,30.1928,29.9195,29.9195,25100.0
2007-11-19 15:00:00,38.32,38.42,38.13,38.26,44200.0,29.9195,29.9976,29.7712,29.8727,44200.0
2007-11-19 15:30:00,38.23,38.34,38.12,38.15,34700.0,29.8492,29.9351,29.7634,29.7868,34700.0
2007-11-20 09:30:00,38.07,38.41,38.07,38.4,13800.0,29.7243,29.9898,29.7243,29.982,13800.0
2007-11-20 10:00:00,38.39,38.49,38.31,38.35,12900.0,29.9742,30.0522,29.9117,29.9429,12900.0
2007-11-20 10:30:00,38.33,38.35,38.24,38.3,18400.0,29.9273,29.9429,29.8571,29.9039,18400.0
2007-11-20 11:00:00,38.3,38.33,38.13,38.16,17900.0,29.9039,29.9273,29.7712,29.7946,17900.0
2007-11-20 11:30:00,38.15,38.23,38.13,38.14,10500.0,29.7868,29.8492,29.7712,29.779,10500.0
2007-11-20 12:00:00,38.14,38.17,38.03,38.09,20000.0,29.779,29.8024,29.6931,29.7399,20000.0
2007-11-20 12:30:00,38.14,38.14,37.99,38.07,24200.0,29.779,29.779,29.6619,29.7243,24200.0
2007-11-20 13:00:00,38.05,38.06,37.64,37.65,65300.0,29.7087,29.7165,29.3886,29.3964,65300.0
2007-11-20 13:30:00,37.63,37.8,36.69,36.74,128500.0,29.3808,29.5135,28.6468,28.6859,128500.0
2007-11-20 14:00:00,36.74,36.95,36.42,36.94,110000.0,28.6859,28.8498,28.436,28.842,110000.0
2007-11-20 14:30:00,36.89,37.26,36.88,37.19,28700.0,28.803,29.0919,28.7952,29.0372,28700.0
2007-11-20 15:00:00,37.19,37.51,37.16,37.51,34700.0,29.0372,29.2871,29.0138,29.2871,34700.0
2007-11-20 15:30:00,37.52,37.87,37.52,37.66,62300.0,29.2949,29.5682,29.2949,29.4042,62300.0
2007-11-21 09:30:00,37.31,37.31,36.67,36.9,32500.0,29.1309,29.1309,28.6312,28.8108,32500.0
2007-11-21 10:00:00,36.94,37.0,36.8,37.0,14100.0,28.842,28.8889,28.7327,28.8889,14100.0
2007-11-21 10:30:00,36.97,37.0,36.81,36.82,46200.0,28.8655,28.8889,28.7405,28.7483,46200.0
2007-11-21 11:00:00,36.82,37.05,36.75,36.87,60100.0,28.7483,28.9279,28.6937,28.7874,60100.0
2007-11-21 11:30:00,36.91,37.0,36.84,36.94,28100.0,28.8186,28.8889,28.764,28.842,28100.0
2007-11-21 12:00:00,36.97,37.08,36.91,36.99,11200.0,28.8655,28.9513,28.8186,28.8811,11200.0
2007-11-21 12:30:00,37.02,37.17,36.87,37.05,30000.0,28.9045,29.0216,28.7874,28.9279,30000.0
2007-11-21 13:00:00,37.04,37.22,37.0,37.17,48800.0,28.9201,29.0607,28.8889,29.0216,48800.0
2007-11-21 13:30:00,37.18,37.25,37.09,37.13,45800.0,29.0294,29.0841,28.9592,28.9904,45800.0
2007-11-21 14:00:00,37.14,37.18,37.1,37.15,25900.0,28.9982,29.0294,28.967,29.006,25900.0
2007-11-21 14:30:00,37.15,37.34,37.15,37.27,23000.0,29.006,29.1543,29.006,29.0997,23000.0
2007-11-21 15:00:00,37.32,37.39,37.04,37.08,79800.0,29.1387,29.1934,28.9201,28.9513,79800.0
2007-11-21 15:30:00,37.04,37.08,36.79,36.87,57900.0,28.9201,28.9513,28.7249,28.7874,57900.0
2007-11-23 09:30:00,36.96,37.29,36.96,37.29,7000.0,28.8577,29.1153,28.8577,29.1153,7000.0
2007-11-23 10:00:00,37.27,37.67,37.27,37.62,11500.0,29.0997,29.412,29.0997,29.373,11500.0
2007-11-23 10:30:00,37.62,37.66,37.43,37.6,8800.0,29.373,29.4042,29.2246,29.3574,8800.0
2007-11-23 11:00:00,37.66,37.72,37.45,37.51,6400.0,29.4042,29.451,29.2402,29.2871,6400.0
2007-11-23 11:30:00,37.51,37.67,37.49,37.61,5100.0,29.2871,29.412,29.2715,29.3652,5100.0
2007-11-23 12:00:00,37.6,37.69,37.48,37.61,10800.0,29.3574,29.4276,29.2637,29.3652,10800.0
2007-11-23 12:30:00,37.62,37.66,37.36,37.43,16800.0,29.373,29.4042,29.17,29.2246,16800.0
2007-11-26 09:30:00,37.56,38.26,37.56,38.15,51700.0,29.3261,29.8727,29.3261,29.7868,51700.0
2007-11-26 10:00:00,38.15,38.47,38.14,38.33,47400.0,29.7868,30.0366,29.779,29.9273,47400.0
2007-11-26 10:30:00,38.34,38.4,38.24,38.35,69100.0,29.9351,29.982,29.8571,29.9429,69100.0
2007-11-26 11:00:00,38.43,38.68,38.4,38.55,27000.0,30.0054,30.2006,29.982,30.0991,27000.0
2007-11-26 11:30:00,38.55,38.7,38.48,38.69,49900.0,30.0991,30.2162,30.0444,30.2084,49900.0
2007-11-26 12:00:00,38.67,38.7,38.54,38.61,20500.0,30.1928,30.2162,30.0913,30.1459,20500.0
2007-11-26 12:30:00,38.64,38.76,38.53,38.55,18900.0,30.1694,30.2631,30.0835,30.0991,18900.0
2007-11-26 13:00:00,38.54,38.57,38.25,38.28,19700.0,30.0913,30.1147,29.8649,29.8883,19700.0
2007-11-26 13:30:00,38.23,38.39,38.13,38.35,43700.0,29.8492,29.9742,29.7712,29.9429,43700.0
2007-11-26 14:00:00,38.35,38.46,38.31,38.43,18300.0,29.9429,30.0288,29.9117,30.0054,18300.0
2007-11-26 14:30:00,38.43,38.57,38.37,38.43,65900.0,30.0054,30.1147,29.9586,30.0054,65900.0
2007-11-26 15:00:00,38.42,38.42,37.8,37.81,28800.0,29.9976,29.9976,29.5135,29.5213,28800.0
2007-11-26 15:30:00,37.82,37.85,37.53,37.54,34700.0,29.5291,29.5525,29.3027,29.3105,34700.0
2007-11-27 09:30:00,37.85,38.0,37.63,37.91,10300.0,29.5525,29.6697,29.3808,29.5994,10300.0
2007-11-27 10:00:00,37.81,38.04,37.7,38.0,10200.0,29.5213,29.7009,29.4354,29.6697,10200.0
2007-11-27 10:30:00,37.95,38.21,37.91,38.21,9300.0,29.6306,29.8336,29.5994,29.8336,9300.0
2007-11-27 11:00:00,38.18,38.4,38.14,38.38,19000.0,29.8102,29.982,29.779,29.9664,19000.0
2007-11-27 11:30:00,38.38,38.57,38.38,38.57,19500.0,29.9664,30.1147,29.9664,30.1147,19500.0
2007-11-27 12:00:00,38.57,38.68,38.48,38.61,20300.0,30.1147,30.2006,30.0444,30.1459,20300.0
2007-11-27 12:30:00,38.61,38.74,38.54,38.57,14700.0,30.1459,30.2474,30.0913,30.1147,14700.0
2007-11-27 13:00:00,38.52,38.66,38.44,38.66,11500.0,30.0757,30.185,30.0132,30.185,11500.0
2007-11-27 13:30:00,38.68,38.68,38.37,38.44,12600.0,30.2006,30.2006,29.9586,30.0132,12600.0
2007-11-27 14:00:00,38.4,38.57,38.29,38.49,20000.0,29.982,30.1147,29.8961,30.0522,20000.0
2007-11-27 14:30:00,38.44,38.5,38.22,38.36,29900.0,30.0132,30.0601,29.8414,29.9507,29900.0
2007-11-27 15:00:00,38.4,38.6,38.25,38.39,29700.0,29.982,30.1381,29.8649,29.9742,29700.0
2007-11-27 15:30:00,38.38,38.83,38.36,38.73,48700.0,29.9664,30.3177,29.9507,30.2396,48700.0
2007-11-28 09:30:00,39.02,39.05,38.51,38.74,32400.0,30.4661,30.4895,30.0679,30.2474,32400.0
2007-11-28 10:00:00,38.71,38.85,38.61,38.85,26900.0,30.224,30.3333,30.1459,30.3333,26900.0
2007-11-28 10:30:00,38.79,39.05,38.77,38.81,41200.0,30.2865,30.4895,30.2709,30.3021,41200.0
2007-11-28 11:00:00,38.84,39.12,38.7,39.12,48500.0,30.3255,30.5441,30.2162,30.5441,48500.0
2007-11-28 11:30:00,39.08,39.35,39.07,39.35,27000.0,30.5129,30.7237,30.5051,30.7237,27000.0
2007-11-28 12:00:00,39.32,39.48,39.26,39.35,18200.0,30.7003,30.8252,30.6534,30.7237,18200.0
2007-11-28 12:30:00,39.33,39.36,39.16,39.18,17600.0,30.7081,30.7315,30.5754,30.591,17600.0
2007-11-28 13:00:00,39.19,39.42,39.19,39.42,19200.0,30.5988,30.7784,30.5988,30.7784,19200.0
2007-11-28 13:30:00,39.43,39.59,39.37,39.52,18300.0,30.7862,30.9111,30.7393,30.8565,18300.0
2007-11-28 14:00:00,39.53,39.73,39.45,39.47,22000.0,30.8643,31.0204,30.8018,30.8174,22000.0
2007-11-28 14:30:00,39.46,39.59,39.43,39.58,28700.0,30.8096,30.9111,30.7862,30.9033,28700.0
2007-11-28 15:00:00,39.59,39.74,39.55,39.69,36700.0,30.9111,31.0282,30.8799,30.9892,36700.0
2007-11-28 15:30:00,39.68,39.7,39.41,39.58,60100.0,30.9814,30.997,30.7706,30.9033,60100.0
2007-11-29 09:30:00,39.45,39.65,39.25,39.51,17100.0,30.8018,30.958,30.6456,30.8486,17100.0
2007-11-29 10:00:00,39.56,39.57,39.29,39.5,18000.0,30.8877,30.8955,30.6769,30.8408,18000.0
2007-11-29 10:30:00,39.54,39.65,39.5,39.58,9200.0,30.8721,30.958,30.8408,30.9033,9200.0
2007-11-29 11:00:00,39.56,39.68,39.52,39.57,12500.0,30.8877,30.9814,30.8565,30.8955,12500.0
2007-11-29 11:30:00,39.58,39.75,39.58,39.69,15000.0,30.9033,31.036,30.9033,30.9892,15000.0
2007-11-29 12:00:00,39.71,39.89,39.64,39.84,17900.0,31.0048,31.1453,30.9501,31.1063,17900.0
2007-11-29 12:30:00,39.88,39.92,39.63,39.64,23100.0,31.1375,31.1688,30.9423,30.9501,23100.0
2007-11-29 13:00:00,39.68,39.75,39.52,39.59,14100.0,30.9814,31.036,30.8565,30.9111,14100.0
2007-11-29 13:30:00,39.63,39.85,39.5,39.61,20900.0,30.9423,31.1141,30.8408,30.9267,20900.0
2007-11-29 14:00:00,39.61,39.75,39.51,39.73,17600.0,30.9267,31.036,30.8486,31.0204,17600.0
2007-11-29 14:30:00,39.72,40.07,39.64,39.86,44600.0,31.0126,31.2859,30.9501,31.1219,44600.0
2007-11-29 15:00:00,39.85,39.92,39.66,39.7,20700.0,31.1141,31.1688,30.9658,30.997,20700.0
2007-11-29 15:30:00,39.72,39.76,39.62,39.69,50700.0,31.0126,31.0438,30.9345,30.9892,50700.0
2007-11-30 09:30:00,40.0,40.0,39.67,39.74,14600.0,31.2312,31.2312,30.9736,31.0282,14600.0
2007-11-30 10:00:00,39.72,39.84,39.52,39.64,16900.0,31.0126,31.1063,30.8565,30.9501,16900.0
2007-11-30 10:30:00,39.71,39.83,39.68,39.76,15800.0,31.0048,31.0985,30.9814,31.0438,15800.0
2007-11-30 11:00:00,39.74,39.82,39.6,39.68,46200.0,31.0282,31.0907,30.9189,30.9814,46200.0
2007-11-30 11:30:00,39.67,39.83,39.63,39.76,25200.0,30.9736,31.0985,30.9423,31.0438,25200.0
2007-11-30 12:00:00,39.76,39.76,39.41,39.56,17900.0,31.0438,31.0438,30.7706,30.8877,17900.0
2007-11-30 12:30:00,39.58,39.79,39.58,39.71,21700.0,30.9033,31.0673,30.9033,31.0048,21700.0
2007-11-30 13:00:00,39.72,39.85,39.63,39.84,28500.0,31.0126,31.1141,30.9423,31.1063,28500.0
2007-11-30 13:30:00,39.84,39.86,39.63,39.72,25100.0,31.1063,31.1219,30.9423,31.0126,25100.0
2007-11-30 14:00:00,39.73,39.82,39.58,39.67,29700.0,31.0204,31.0907,30.9033,30.9736,29700.0
2007-11-30 14:30:00,39.66,39.83,39.61,39.64,23300.0,30.9658,31.0985,30.9267,30.9501,23300.0
2007-11-30 15:00:00,39.63,39.75,39.42,39.63,49800.0,30.9423,31.036,30.7784,30.9423,49800.0
2007-11-30 15:30:00,39.66,39.9,39.56,39.7,76500.0,30.9658,31.1531,30.8877,30.997,76500.0
2007-12-03 09:30:00,39.76,39.9,39.51,39.57,30200.0,31.0438,31.1531,30.8486,30.8955,30200.0
2007-12-03 10:00:00,39.57,39.78,39.53,39.66,74800.0,30.8955,31.0595,30.8643,30.9658,74800.0
2007-12-03 10:30:00,39.66,39.95,39.64,39.92,78400.0,30.9658,31.1922,30.9501,31.1688,78400.0
2007-12-03 11:00:00,39.91,39.95,39.65,39.77,30400.0,31.161,31.1922,30.958,31.0516,30400.0
2007-12-03 11:30:00,39.82,39.91,39.71,39.76,31200.0,31.0907,31.161,31.0048,31.0438,31200.0
2007-12-03 12:00:00,39.76,39.83,39.66,39.75,41500.0,31.0438,31.0985,30.9658,31.036,41500.0
2007-12-03 12:30:00,39.8,39.95,39.8,39.83,23100.0,31.0751,31.1922,31.0751,31.0985,23100.0
2007-12-03 13:00:00,39.85,39.86,39.73,39.75,19700.0,31.1141,31.1219,31.0204,31.036,19700.0
2007-12-03 13:30:00,39.74,39.76,39.56,39.58,17900.0,31.0282,31.0438,30.8877,30.9033,17900.0
2007-12-03 14:00:00,39.6,39.83,39.6,39.75,32500.0,30.9189,31.0985,30.9189,31.036,32500.0
2007-12-03 14:30:00,39.75,39.84,39.71,39.77,73100.0,31.036,31.1063,31.0048,31.0516,73100.0
2007-12-03 15:00:00,39.79,39.85,39.7,39.8,67600.0,31.0673,31.1141,30.997,31.0751,67600.0
2007-12-03 15:30:00,39.79,39.84,39.68,39.78,75900.0,31.0673,31.1063,30.9814,31.0595,75900.0
2007-12-04 09:30:00,39.47,39.69,39.36,39.46,47900.0,30.8174,30.9892,30.7315,30.8096,47900.0
2007-12-04 10:00:00,39.48,39.52,39.17,39.27,60500.0,30.8252,30.8565,30.5832,30.6613,60500.0
2007-12-04 10:30:00,39.27,39.45,39.16,39.36,39400.0,30.6613,30.8018,30.5754,30.7315,39400.0
2007-12-04 11:00:00,39.37,39.45,39.32,39.34,34700.0,30.7393,30.8018,30.7003,30.7159,34700.0
2007-12-04 11:30:00,39.33,39.4,39.27,39.35,19000.0,30.7081,30.7628,30.6613,30.7237,19000.0
2007-12-04 12:00:00,39.37,39.45,39.34,39.4,24200.0,30.7393,30.8018,30.7159,30.7628,24200.0
2007-12-04 12:30:00,39.4,39.51,39.34,39.43,26400.0,30.7628,30.8486,30.7159,30.7862,26400.0
2007-12-04 13:00:00,39.44,39.45,39.36,39.4,22100.0,30.794,30.8018,30.7315,30.7628,22100.0
2007-12-04 13:30:00,39.4,39.5,39.35,39.4,45900.0,30.7628,30.8408,30.7237,30.7628,45900.0
2007-12-04 14:00:00,39.4,39.42,39.32,39.42,16600.0,30.7628,30.7784,30.7003,30.7784,16600.0
2007-12-04 14:30:00,39.42,39.46,39.34,39.39,34900.0,30.7784,30.8096,30.7159,30.7549,34900.0
2007-12-04 15:00:00,39.4,39.44,39.31,39.36,35800.0,30.7628,30.794,30.6925,30.7315,35800.0
2007-12-04 15:30:00,39.39,39.44,39.33,39.43,43800.0,30.7549,30.794,30.7081,30.7862,43800.0
2007-12-05 09:30:00,39.9,39.99,39.79,39.79,14600.0,31.1531,31.2234,31.0673,31.0673,14600.0
2007-12-05 10:00:00,39.79,39.9,39.51,39.62,24800.0,31.0673,31.1531,30.8486,30.9345,24800.0
2007-12-05 10:30:00,39.6,39.62,39.42,39.45,32600.0,30.9189,30.9345,30.7784,30.8018,32600.0
2007-12-05 11:00:00,39.45,39.55,39.44,39.53,14200.0,30.8018,30.8799,30.794,30.8643,14200.0
2007-12-05 11:30:00,39.54,39.56,39.39,39.39,23600.0,30.8721,30.8877,30.7549,30.7549,23600.0
2007-12-05 12:00:00,39.44,39.53,39.43,39.51,13300.0,30.794,30.8643,30.7862,30.8486,13300.0
2007-12-05 12:30:00,39.5,39.52,39.41,39.47,27000.0,30.8408,30.8565,30.7706,30.8174,27000.0
2007-12-05 13:00:00,39.47,39.58,39.43,39.5,35900.0,30.8174,30.9033,30.7862,30.8408,35900.0
2007-12-05 13:30:00,39.5,39.56,39.42,39.48,67000.0,30.8408,30.8877,30.7784,30.8252,67000.0
2007-12-05 14:00:00,39.47,39.54,39.46,39.51,65200.0,30.8174,30.8721,30.8096,30.8486,65200.0
2007-12-05 14:30:00,39.51,39.62,39.36,39.45,64200.0,30.8486,30.9345,30.7315,30.8018,64200.0
2007-12-05 15:00:00,39.45,39.8,39.45,39.71,36600.0,30.8018,31.0751,30.8018,31.0048,36600.0
2007-12-05 15:30:00,39.73,39.99,39.73,39.88,37500.0,31.0204,31.2234,31.0204,31.1375,37500.0
2007-12-06 09:30:00,39.81,40.23,39.7,40.18,31500.0,31.0829,31.4108,30.997,31.3718,31500.0
2007-12-06 10:00:00,40.17,40.24,40.07,40.2,36700.0,31.364,31.4186,31.2859,31.3874,36700.0
2007-12-06 10:30:00,40.26,40.26,39.99,40.08,50100.0,31.4342,31.4342,31.2234,31.2937,50100.0
2007-12-06 11:00:00,40.07,40.15,39.96,40.09,34300.0,31.2859,31.3483,31.2,31.3015,34300.0
2007-12-06 11:30:00,40.1,40.15,40.05,40.09,24500.0,31.3093,31.3483,31.2703,31.3015,24500.0
2007-12-06 12:00:00,40.1,40.15,40.08,40.12,17700.0,31.3093,31.3483,31.2937,31.3249,17700.0
2007-12-06 12:30:00,40.12,40.15,40.1,40.14,23600.0,31.3249,31.3483,31.3093,31.3405,23600.0
2007-12-06 13:00:00,40.14,40.16,40.08,40.14,17600.0,31.3405,31.3562,31.2937,31.3405,17600.0
2007-12-06 13:30:00,40.14,40.15,40.02,40.07,23700.0,31.3405,31.3483,31.2468,31.2859,23700.0
2007-12-06 14:00:00,40.08,40.16,40.04,40.15,33500.0,31.2937,31.3562,31.2625,31.3483,33500.0
2007-12-06 14:30:00,40.15,40.18,40.07,40.07,32200.0,31.3483,31.3718,31.2859,31.2859,32200.0
2007-12-06 15:00:00,40.1,40.23,40.04,40.15,44000.0,31.3093,31.4108,31.2625,31.3483,44000.0
2007-12-06 15:30:00,40.15,40.36,40.09,40.32,100900.0,31.3483,31.5123,31.3015,31.4811,100900.0
2007-12-07 09:30:00,40.52,40.55,40.06,40.27,15300.0,31.6372,31.6607,31.2781,31.442,15300.0
2007-12-07 10:00:00,40.3,40.47,40.24,40.38,21600.0,31.4655,31.5982,31.4186,31.5279,21600.0
2007-12-07 10:30:00,40.39,40.48,40.39,40.45,17000.0,31.5357,31.606,31.5357,31.5826,17000.0
2007-12-07 11:00:00,40.49,40.6,40.44,40.57,23500.0,31.6138,31.6997,31.5748,31.6763,23500.0
2007-12-07 11:30:00,40.58,40.6,40.5,40.5,25200.0,31.6841,31.6997,31.6216,31.6216,25200.0
2007-12-07 12:00:00,40.51,40.6,40.47,40.51,26400.0,31.6294,31.6997,31.5982,31.6294,26400.0
2007-12-07 12:30:00,40.5,40.55,40.42,40.47,21700.0,31.6216,31.6607,31.5592,31.5982,21700.0
2007-12-07 13:00:00,40.45,40.54,40.43,40.45,17400.0,31.5826,31.6528,31.567,31.5826,17400.0
2007-12-07 13:30:00,40.45,40.5,40.42,40.47,28600.0,31.5826,31.6216,31.5592,31.5982,28600.0
2007-12-07 14:00:00,40.49,40.5,40.36,40.42,26700.0,31.6138,31.6216,31.5123,31.5592,26700.0
2007-12-07 14:30:00,40.42,40.54,40.38,40.53,30300.0,31.5592,31.6528,31.5279,31.645,30300.0
2007-12-07 15:00:00,40.54,40.55,40.36,40.48,30500.0,31.6528,31.6607,31.5123,31.606,30500.0
2007-12-07 15:30:00,40.5,40.5,40.2,40.3,53700.0,31.6216,31.6216,31.3874,31.4655,53700.0
2007-12-10 09:30:00,40.33,40.5,39.9,40.19,31600.0,31.4889,31.6216,31.1531,31.3796,31600.0
2007-12-10 10:00:00,40.14,40.41,39.99,40.23,30500.0,31.3405,31.5513,31.2234,31.4108,30500.0
2007-12-10 10:30:00,40.29,40.46,40.23,40.42,23700.0,31.4577,31.5904,31.4108,31.5592,23700.0
2007-12-10 11:00:00,40.44,40.48,40.34,40.4,5900.0,31.5748,31.606,31.4967,31.5435,5900.0
2007-12-10 11:30:00,40.37,40.5,40.32,40.48,8600.0,31.5201,31.6216,31.4811,31.606,8600.0
2007-12-10 12:00:00,40.48,40.56,40.38,40.5,5600.0,31.606,31.6685,31.5279,31.6216,5600.0
2007-12-10 12:30:00,40.55,40.6,40.47,40.51,5900.0,31.6607,31.6997,31.5982,31.6294,5900.0
2007-12-10 13:00:00,40.57,40.65,40.45,40.49,12700.0,31.6763,31.7387,31.5826,31.6138,12700.0
2007-12-10 13:30:00,40.49,40.54,40.4,40.4,5700.0,31.6138,31.6528,31.5435,31.5435,5700.0
2007-12-10 14:00:00,40.4,40.43,40.28,40.4,8700.0,31.5435,31.567,31.4498,31.5435,8700.0
2007-12-10 14:30:00,40.39,40.42,40.18,40.24,16000.0,31.5357,31.5592,31.3718,31.4186,16000.0
2007-12-10 15:00:00,40.26,40.35,40.13,40.13,31000.0,31.4342,31.5045,31.3327,31.3327,31000.0
2007-12-10 15:30:00,40.17,40.4,40.14,40.4,29900.0,31.364,31.5435,31.3405,31.5435,29900.0
2007-12-11 09:30:00,40.59,40.72,40.03,40.28,18300.0,31.6919,31.7934,31.2546,31.4498,18300.0
2007-12-11 10:00:00,40.33,40.33,40.16,40.22,17200.0,31.4889,31.4889,31.3562,31.403,17200.0
2007-12-11 10:30:00,40.22,40.29,40.13,40.15,7200.0,31.403,31.4577,31.3327,31.3483,7200.0
2007-12-11 11:00:00,40.17,40.22,40.14,40.22,2200.0,31.364,31.403,31.3405,31.403,2200.0
2007-12-11 11:30:00,40.28,40.31,40.03,40.03,10200.0,31.4498,31.4733,31.2546,31.2546,10200.0
2007-12-11 12:00:00,40.03,40.13,39.99,40.13,8700.0,31.2546,31.3327,31.2234,31.3327,8700.0
2007-12-11 12:30:00,40.1,40.19,40.04,40.14,5400.0,31.3093,31.3796,31.2625,31.3405,5400.0
2007-12-11 13:00:00,40.15,40.2,40.08,40.12,11200.0,31.3483,31.3874,31.2937,31.3249,11200.0
2007-12-11 13:30:00,40.17,40.21,40.07,40.21,8200.0,31.364,31.3952,31.2859,31.3952,8200.0
2007-12-11 14:00:00,40.21,40.29,39.39,39.65,21100.0,31.3952,31.4577,30.7549,30.958,21100.0
2007-12-11 14:30:00,39.66,39.66,39.34,39.39,28100.0,30.9658,30.9658,30.7159,30.7549,28100.0
2007-12-11 15:00:00,39.37,39.5,39.25,39.32,27500.0,30.7393,30.8408,30.6456,30.7003,27500.0
2007-12-11 15:30:00,39.3,39.43,39.0,39.04,38400.0,30.6847,30.7862,30.4504,30.4817,38400.0
2007-12-12 09:30:00,39.9,40.0,39.65,39.85,16400.0,31.1531,31.2312,30.958,31.1141,16400.0
2007-12-12 10:00:00,39.89,40.05,39.76,40.02,12000.0,31.1453,31.2703,31.0438,31.2468,12000.0
2007-12-12 10:30:00,39.99,40.01,39.62,39.62,8400.0,31.2234,31.239,30.9345,30.9345,8400.0
2007-12-12 11:00:00,39.6,39.85,39.6,39.64,6800.0,30.9189,31.1141,30.9189,30.9501,6800.0
2007-12-12 11:30:00,39.64,39.74,39.54,39.54,5500.0,30.9501,31.0282,30.8721,30.8721,5500.0
2007-12-12 12:00:00,39.53,39.53,39.36,39.38,7400.0,30.8643,30.8643,30.7315,30.7471,7400.0
2007-12-12 12:30:00,39.38,39.46,39.11,39.23,28100.0,30.7471,30.8096,30.5363,30.63,28100.0
2007-12-12 13:00:00,39.24,39.31,39.17,39.24,14000.0,30.6378,30.6925,30.5832,30.6378,14000.0
2007-12-12 13:30:00,39.24,39.47,39.2,39.39,13200.0,30.6378,30.8174,30.6066,30.7549,13200.0
2007-12-12 14:00:00,39.43,39.43,39.0,39.0,59000.0,30.7862,30.7862,30.4504,30.4504,59000.0
2007-12-12 14:30:00,39.0,39.05,38.91,38.97,29500.0,30.4504,30.4895,30.3802,30.427,29500.0
2007-12-12 15:00:00,38.9,38.9,38.63,38.78,28700.0,30.3724,30.3724,30.1616,30.2787,28700.0
2007-12-12 15:30:00,38.75,39.07,38.7,39.0,73200.0,30.2552,30.5051,30.2162,30.4504,73200.0
2007-12-13 09:30:00,38.87,39.08,38.51,38.56,16100.0,30.3489,30.5129,30.0679,30.1069,16100.0
2007-12-13 10:00:00,38.53,38.59,38.35,38.4,27200.0,30.0835,30.1303,29.9429,29.982,27200.0
2007-12-13 10:30:00,38.33,38.46,38.17,38.17,33300.0,29.9273,30.0288,29.8024,29.8024,33300.0
2007-12-13 11:00:00,38.22,38.46,38.22,38.42,15200.0,29.8414,30.0288,29.8414,29.9976,15200.0
2007-12-13 11:30:00,38.47,38.6,38.4,38.58,22200.0,30.0366,30.1381,29.982,30.1225,22200.0
2007-12-13 12:00:00,38.54,38.71,38.49,38.58,27900.0,30.0913,30.224,30.0522,30.1225,27900.0
2007-12-13 12:30:00,38.52,38.62,38.45,38.53,14300.0,30.0757,30.1537,30.021,30.0835,14300.0
2007-12-13 13:00:00,38.48,38.54,38.28,38.36,17800.0,30.0444,30.0913,29.8883,29.9507,17800.0
2007-12-13 13:30:00,38.4,38.42,38.27,38.32,14900.0,29.982,29.9976,29.8805,29.9195,14900.0
2007-12-13 14:00:00,38.31,38.78,38.27,38.7,27800.0,29.9117,30.2787,29.8805,30.2162,27800.0
2007-12-13 14:30:00,38.71,38.73,38.57,38.59,14500.0,30.224,30.2396,30.1147,30.1303,14500.0
2007-12-13 15:00:00,38.59,38.75,38.51,38.75,11600.0,30.1303,30.2552,30.0679,30.2552,11600.0
2007-12-13 15:30:00,38.68,38.91,38.68,38.79,26500.0,30.2006,30.3802,30.2006,30.2865,26500.0
2007-12-14 09:30:00,38.89,38.89,38.28,38.28,15000.0,30.3646,30.3646,29.8883,29.8883,15000.0
2007-12-14 10:00:00,38.26,38.35,38.19,38.24,19400.0,29.8727,29.9429,29.818,29.8571,19400.0
2007-12-14 10:30:00,38.23,38.34,38.17,38.23,10700.0,29.8492,29.9351,29.8024,29.8492,10700.0
2007-12-14 11:00:00,38.28,38.35,38.14,38.16,12300.0,29.8883,29.9429,29.779,29.7946,12300.0
2007-12-14 11:30:00,38.17,38.21,38.09,38.09,10200.0,29.8024,29.8336,29.7399,29.7399,10200.0
2007-12-14 12:00:00,38.07,38.2,38.05,38.05,9100.0,29.7243,29.8258,29.7087,29.7087,9100.0
2007-12-14 12:30:00,38.01,38.14,38.0,38.14,6900.0,29.6775,29.779,29.6697,29.779,6900.0
2007-12-14 13:00:00,38.21,38.23,37.99,38.1,13700.0,29.8336,29.8492,29.6619,29.7477,13700.0
2007-12-14 13:30:00,38.03,38.12,37.97,38.06,18500.0,29.6931,29.7634,29.6462,29.7165,18500.0
2007-12-14 14:00:00,38.03,38.05,37.92,37.99,14500.0,29.6931,29.7087,29.6072,29.6619,14500.0
2007-12-14 14:30:00,37.99,38.03,37.83,37.91,13000.0,29.6619,29.6931,29.5369,29.5994,13000.0
2007-12-14 15:00:00,37.91,37.98,37.87,37.87,16100.0,29.5994,29.654,29.5682,29.5682,16100.0
2007-12-14 15:30:00,37.91,37.95,37.76,37.82,33000.0,29.5994,29.6306,29.4823,29.5291,33000.0
2007-12-17 09:30:00,37.75,37.92,37.61,37.82,23300.0,29.4745,29.6072,29.3652,29.5291,23300.0
2007-12-17 10:00:00,37.84,38.04,37.82,37.97,14300.0,29.5447,29.7009,29.5291,29.6462,14300.0
2007-12-17 10:30:00,37.95,38.0,37.75,37.77,9400.0,29.6306,29.6697,29.4745,29.4901,9400.0
2007-12-17 11:00:00,37.78,37.82,37.67,37.69,9300.0,29.4979,29.5291,29.412,29.4276,9300.0
2007-12-17 11:30:00,37.68,37.73,37.48,37.54,7000.0,29.4198,29.4589,29.2637,29.3105,7000.0
2007-12-17 12:00:00,37.52,37.74,37.52,37.73,3600.0,29.2949,29.4667,29.2949,29.4589,3600.0
2007-12-17 12:30:00,37.74,37.79,37.68,37.74,14400.0,29.4667,29.5057,29.4198,29.4667,14400.0
2007-12-17 13:00:00,37.76,37.78,37.58,37.68,8000.0,29.4823,29.4979,29.3417,29.4198,8000.0
2007-12-17 13:30:00,37.67,37.73,37.52,37.55,4500.0,29.412,29.4589,29.2949,29.3183,4500.0
2007-12-17 14:00:00,37.51,37.81,37.51,37.73,20300.0,29.2871,29.5213,29.2871,29.4589,20300.0
2007-12-17 14:30:00,37.74,37.8,37.64,37.64,31300.0,29.4667,29.5135,29.3886,29.3886,31300.0
2007-12-17 15:00:00,37.61,37.76,37.56,37.68,45000.0,29.3652,29.4823,29.3261,29.4198,45000.0
2007-12-17 15:30:00,37.68,37.75,37.57,37.58,36900.0,29.4198,29.4745,29.3339,29.3417,36900.0
2007-12-18 09:30:00,37.91,37.99,37.63,37.63,7700.0,29.5994,29.6619,29.3808,29.3808,7700.0
2007-12-18 10:00:00,37.63,37.63,37.26,37.35,15900.0,29.3808,29.3808,29.0919,29.1622,15900.0
2007-12-18 10:30:00,37.32,37.44,37.22,37.4,17600.0,29.1387,29.2324,29.0607,29.2012,17600.0
2007-12-18 11:00:00,37.36,37.51,37.33,37.45,37800.0,29.17,29.2871,29.1465,29.2402,37800.0
2007-12-18 11:30:00,37.45,37.5,37.29,37.3,11000.0,29.2402,29.2793,29.1153,29.1231,11000.0
2007-12-18 12:00:00,37.29,37.56,37.19,37.53,12700.0,29.1153,29.3261,29.0372,29.3027,12700.0
2007-12-18 12:30:00,37.53,37.56,37.46,37.47,18300.0,29.3027,29.3261,29.248,29.2559,18300.0
2007-12-18 13:00:00,37.47,37.47,37.23,37.4,19500.0,29.2559,29.2559,29.0685,29.2012,19500.0
2007-12-18 13:30:00,37.39,37.5,37.36,37.38,16700.0,29.1934,29.2793,29.17,29.1856,16700.0
2007-12-18 14:00:00,37.4,37.56,37.4,37.51,22100.0,29.2012,29.3261,29.2012,29.2871,22100.0
2007-12-18 14:30:00,37.53,37.6,37.48,37.49,12500.0,29.3027,29.3574,29.2637,29.2715,12500.0
2007-12-18 15:00:00,37.51,37.68,37.46,37.53,24000.0,29.2871,29.4198,29.248,29.3027,24000.0
2007-12-18 15:30:00,37.5,37.59,37.48,37.58,47900.0,29.2793,29.3495,29.2637,29.3417,47900.0
2007-12-19 09:30:00,37.26,37.42,37.09,37.19,15400.0,29.0919,29.2168,28.9592,29.0372,15400.0
2007-12-19 10:00:00,37.19,37.35,37.14,37.32,14500.0,29.0372,29.1622,28.9982,29.1387,14500.0
2007-12-19 10:30:00,37.29,37.39,37.21,37.25,11900.0,29.1153,29.1934,29.0528,29.0841,11900.0
2007-12-19 11:00:00,37.23,37.26,37.0,37.0,9700.0,29.0685,29.0919,28.8889,28.8889,9700.0
2007-12-19 11:30:00,37.02,37.11,36.96,36.99,8900.0,28.9045,28.9748,28.8577,28.8811,8900.0
2007-12-19 12:00:00,37.04,37.24,37.02,37.24,11400.0,28.9201,29.0763,28.9045,29.0763,11400.0
2007-12-19 12:30:00,37.19,37.25,37.12,37.2,5200.0,29.0372,29.0841,28.9826,29.045,5200.0
2007-12-19 13:00:00,37.19,37.19,36.96,36.96,17900.0,29.0372,29.0372,28.8577,28.8577,17900.0
2007-12-19 13:30:00,36.96,37.03,36.89,37.0,9800.0,28.8577,28.9123,28.803,28.8889,9800.0
2007-12-19 14:00:00,37.01,37.04,36.95,36.95,27700.0,28.8967,28.9201,28.8498,28.8498,27700.0
2007-12-19 14:30:00,36.96,37.1,36.96,37.05,22900.0,28.8577,28.967,28.8577,28.9279,22900.0
2007-12-19 15:00:00,37.07,37.16,37.02,37.14,18000.0,28.9435,29.0138,28.9045,28.9982,18000.0
2007-12-19 15:30:00,37.1,37.13,36.89,36.94,30900.0,28.967,28.9904,28.803,28.842,30900.0
2007-12-20 09:30:00,37.19,37.19,36.86,36.86,9700.0,29.0372,29.0372,28.7796,28.7796,9700.0
2007-12-20 10:00:00,36.89,37.0,36.81,37.0,7200.0,28.803,28.8889,28.7405,28.8889,7200.0
2007-12-20 10:30:00,37.0,37.04,36.9,36.98,21800.0,28.8889,28.9201,28.8108,28.8733,21800.0
2007-12-20 11:00:00,36.99,36.99,36.86,36.91,17100.0,28.8811,28.8811,28.7796,28.8186,17100.0
2007-12-20 11:30:00,36.98,36.98,36.8,36.84,9600.0,28.8733,28.8733,28.7327,28.764,9600.0
2007-12-20 12:00:00,36.82,37.0,36.79,36.99,14800.0,28.7483,28.8889,28.7249,28.8811,14800.0
2007-12-20 12:30:00,36.99,37.02,36.88,36.97,10000.0,28.8811,28.9045,28.7952,28.8655,10000.0
2007-12-20 13:00:00,36.98,37.04,36.94,37.0,16200.0,28.8733,28.9201,28.842,28.8889,16200.0
2007-12-20 13:30:00,36.96,37.06,36.95,37.02,13100.0,28.8577,28.9357,28.8498,28.9045,13100.0
2007-12-20 14:00:00,37.04,37.13,36.97,37.13,26800.0,28.9201,28.9904,28.8655,28.9904,26800.0
2007-12-20 14:30:00,37.13,37.22,37.09,37.17,18000.0,28.9904,29.0607,28.9592,29.0216,18000.0
2007-12-20 15:00:00,37.14,37.3,37.03,37.07,21700.0,28.9982,29.1231,28.9123,28.9435,21700.0
2007-12-20 15:30:00,37.11,37.37,37.08,37.37,24000.0,28.9748,29.1778,28.9513,29.1778,24000.0
2007-12-21 09:30:00,37.8,37.89,37.52,37.7,155500.0,29.5135,29.5838,29.2949,29.4354,155500.0
2007-12-21 10:00:00,37.75,38.05,37.69,38.02,24600.0,29.4745,29.7087,29.4276,29.6853,24600.0
2007-12-21 10:30:00,38.03,38.03,37.67,37.69,20400.0,29.6931,29.6931,29.412,29.4276,20400.0
2007-12-21 11:00:00,37.72,37.79,37.67,37.74,8000.0,29.451,29.5057,29.412,29.4667,8000.0
2007-12-21 11:30:00,37.74,37.8,37.7,37.76,16700.0,29.4667,29.5135,29.4354,29.4823,16700.0
2007-12-21 12:00:00,37.81,37.97,37.81,37.9,17700.0,29.5213,29.6462,29.5213,29.5916,17700.0
2007-12-21 12:30:00,37.95,37.96,37.84,37.87,7700.0,29.6306,29.6384,29.5447,29.5682,7700.0
2007-12-21 13:00:00,37.89,37.93,37.85,37.85,8600.0,29.5838,29.615,29.5525,29.5525,8600.0
2007-12-21 13:30:00,37.85,37.97,37.83,37.92,16500.0,29.5525,29.6462,29.5369,29.6072,16500.0
2007-12-21 14:00:00,37.91,38.03,37.91,38.01,6600.0,29.5994,29.6931,29.5994,29.6775,6600.0
2007-12-21 14:30:00,38.0,38.0,37.58,37.59,25700.0,29.6697,29.6697,29.3417,29.3495,25700.0
2007-12-21 15:00:00,37.61,37.61,37.46,37.53,25300.0,29.3652,29.3652,29.248,29.3027,25300.0
2007-12-21 15:30:00,37.55,37.58,37.4,37.55,33400.0,29.3183,29.3417,29.2012,29.3183,33400.0
2007-12-24 09:30:00,37.93,38.04,37.65,37.97,9600.0,29.615,29.7009,29.3964,29.6462,9600.0
2007-12-24 10:00:00,38.03,38.05,37.94,37.97,5400.0,29.6931,29.7087,29.6228,29.6462,5400.0
2007-12-24 10:30:00,37.97,38.02,37.8,37.91,13700.0,29.6462,29.6853,29.5135,29.5994,13700.0
2007-12-24 11:00:00,37.86,37.95,37.86,37.92,5000.0,29.5604,29.6306,29.5604,29.6072,5000.0
2007-12-24 11:30:00,37.92,37.95,37.87,37.94,4600.0,29.6072,29.6306,29.5682,29.6228,4600.0
2007-12-24 12:00:00,37.89,38.09,37.89,38.05,18100.0,29.5838,29.7399,29.5838,29.7087,18100.0
2007-12-24 12:30:00,38.04,38.04,37.91,38.03,12100.0,29.7009,29.7009,29.5994,29.6931,12100.0
2007-12-24 13:00:00,38.0,38.07,38.0,38.07,7500.0,29.6697,29.7243,29.6697,29.7243,7500.0
2007-12-24 13:30:00,38.07,38.07,38.07,38.07,0.0,29.7243,29.7243,29.7243,29.7243,0.0
2007-12-24 14:00:00,38.07,38.07,38.07,38.07,0.0,29.7243,29.7243,29.7243,29.7243,0.0
2007-12-24 14:30:00,38.07,38.07,38.07,38.07,0.0,29.7243,29.7243,29.7243,29.7243,0.0
2007-12-24 15:00:00,38.07,38.07,38.07,38.07,0.0,29.7243,29.7243,29.7243,29.7243,0.0
2007-12-24 15:30:00,38.07,38.07,38.07,38.07,0.0,29.7243,29.7243,29.7243,29.7243,0.0
2007-12-26 09:30:00,38.18,38.18,37.7,38.0,20700.0,29.8102,29.8102,29.4354,29.6697,20700.0
2007-12-26 10:00:00,38.0,38.01,37.9,37.96,8400.0,29.6697,29.6775,29.5916,29.6384,8400.0
2007-12-26 10:30:00,37.95,37.97,37.85,37.89,10100.0,29.6306,29.6462,29.5525,29.5838,10100.0
2007-12-26 11:00:00,37.87,37.97,37.86,37.9,7900.0,29.5682,29.6462,29.5604,29.5916,7900.0
2007-12-26 11:30:00,37.88,37.94,37.85,37.9,6600.0,29.576,29.6228,29.5525,29.5916,6600.0
2007-12-26 12:00:00,37.89,37.94,37.81,37.9,4800.0,29.5838,29.6228,29.5213,29.5916,4800.0
2007-12-26 12:30:00,37.88,38.0,37.88,38.0,5200.0,29.576,29.6697,29.576,29.6697,5200.0
2007-12-26 13:00:00,38.02,38.1,38.01,38.08,13100.0,29.6853,29.7477,29.6775,29.7321,13100.0
2007-12-26 13:30:00,38.08,38.25,38.02,38.25,13600.0,29.7321,29.8649,29.6853,29.8649,13600.0
2007-12-26 14:00:00,38.3,38.32,38.19,38.26,13200.0,29.9039,29.9195,29.818,29.8727,13200.0
2007-12-26 14:30:00,38.26,38.53,38.18,38.53,25000.0,29.8727,30.0835,29.8102,30.0835,25000.0
2007-12-26 15:00:00,38.51,38.6,38.5,38.56,20300.0,30.0679,30.1381,30.0601,30.1069,20300.0
2007-12-26 15:30:00,38.56,38.59,38.44,38.48,29000.0,30.1069,30.1303,30.0132,30.0444,29000.0
2007-12-27 09:30:00,38.23,38.56,38.15,38.31,5900.0,29.8492,30.1069,29.7868,29.9117,5900.0
2007-12-27 10:00:00,38.31,38.32,38.1,38.26,8000.0,29.9117,29.9195,29.7477,29.8727,8000.0
2007-12-27 10:30:00,38.26,38.26,38.07,38.08,10000.0,29.8727,29.8727,29.7243,29.7321,10000.0
2007-12-27 11:00:00,38.14,38.17,38.09,38.11,11200.0,29.779,29.8024,29.7399,29.7556,11200.0
2007-12-27 11:30:00,38.08,38.09,37.97,38.05,7900.0,29.7321,29.7399,29.6462,29.7087,7900.0
2007-12-27 12:00:00,38.03,38.1,37.98,37.99,15000.0,29.6931,29.7477,29.654,29.6619,15000.0
2007-12-27 12:30:00,38.0,38.02,37.9,37.97,5200.0,29.6697,29.6853,29.5916,29.6462,5200.0
2007-12-27 13:00:00,37.97,38.0,37.9,38.0,7000.0,29.6462,29.6697,29.5916,29.6697,7000.0
2007-12-27 13:30:00,37.99,38.06,37.97,38.0,6300.0,29.6619,29.7165,29.6462,29.6697,6300.0
2007-12-27 14:00:00,38.04,38.18,38.04,38.09,9400.0,29.7009,29.8102,29.7009,29.7399,9400.0
2007-12-27 14:30:00,38.08,38.11,37.95,38.02,21100.0,29.7321,29.7556,29.6306,29.6853,21100.0
2007-12-27 15:00:00,38.06,38.1,38.0,38.06,15200.0,29.7165,29.7477,29.6697,29.7165,15200.0
2007-12-27 15:30:00,38.06,38.15,37.95,37.99,46800.0,29.7165,29.7868,29.6306,29.6619,46800.0
2007-12-28 09:30:00,37.89,38.29,37.89,38.06,5100.0,29.5838,29.8961,29.5838,29.7165,5100.0
2007-12-28 10:00:00,38.0,38.03,37.82,37.96,8000.0,29.6697,29.6931,29.5291,29.6384,8000.0
2007-12-28 10:30:00,38.01,38.17,38.01,38.17,1700.0,29.6775,29.8024,29.6775,29.8024,1700.0
2007-12-28 11:00:00,38.16,38.34,38.08,38.27,18700.0,29.7946,29.9351,29.7321,29.8805,18700.0
2007-12-28 11:30:00,38.28,38.34,38.19,38.2,16100.0,29.8883,29.9351,29.818,29.8258,16100.0
2007-12-28 12:00:00,38.17,38.32,38.17,38.29,6900.0,29.8024,29.9195,29.8024,29.8961,6900.0
2007-12-28 12:30:00,38.26,38.28,38.02,38.04,15200.0,29.8727,29.8883,29.6853,29.7009,15200.0
2007-12-28 13:00:00,38.04,38.4,38.02,38.27,12700.0,29.7009,29.982,29.6853,29.8805,12700.0
2007-12-28 13:30:00,38.26,38.3,38.18,38.22,10700.0,29.8727,29.9039,29.8102,29.8414,10700.0
2007-12-28 14:00:00,38.22,38.24,38.05,38.14,8300.0,29.8414,29.8571,29.7087,29.779,8300.0
2007-12-28 14:30:00,38.12,38.22,38.08,38.13,8000.0,29.7634,29.8414,29.7321,29.7712,8000.0
2007-12-28 15:00:00,38.12,38.16,37.96,37.96,10000.0,29.7634,29.7946,29.6384,29.6384,10000.0
2007-12-28 15:30:00,38.0,38.04,37.89,37.95,14300.0,29.6697,29.7009,29.5838,29.6306,14300.0
2007-12-31 09:30:00,38.16,38.33,38.1,38.11,12900.0,29.7946,29.9273,29.7477,29.7556,12900.0
2007-12-31 10:00:00,38.15,38.17,38.1,38.1,13400.0,29.7868,29.8024,29.7477,29.7477,13400.0
2007-12-31 10:30:00,38.1,38.11,37.84,37.89,24400.0,29.7477,29.7556,29.5447,29.5838,24400.0
2007-12-31 11:00:00,37.85,37.88,37.69,37.69,16300.0,29.5525,29.576,29.4276,29.4276,16300.0
2007-12-31 11:30:00,37.68,37.75,37.65,37.65,17200.0,29.4198,29.4745,29.3964,29.3964,17200.0
2007-12-31 12:00:00,37.65,37.66,37.52,37.52,15500.0,29.3964,29.4042,29.2949,29.2949,15500.0
2007-12-31 12:30:00,37.54,37.54,37.37,37.43,13600.0,29.3105,29.3105,29.1778,29.2246,13600.0
2007-12-31 13:00:00,37.39,37.42,37.32,37.38,6600.0,29.1934,29.2168,29.1387,29.1856,6600.0
2007-12-31 13:30:00,37.36,37.48,37.32,37.43,6900.0,29.17,29.2637,29.1387,29.2246,6900.0
2007-12-31 14:00:00,37.43,37.46,37.4,37.43,8300.0,29.2246,29.248,29.2012,29.2246,8300.0
2007-12-31 14:30:00,37.4,37.47,37.35,37.38,15200.0,29.2012,29.2559,29.1622,29.1856,15200.0
2007-12-31 15:00:00,37.38,37.73,37.37,37.38,48400.0,29.1856,29.4589,29.1778,29.1856,48400.0
2007-12-31 15:30:00,37.42,37.42,37.01,37.07,75900.0,29.2168,29.2168,28.8967,28.9435,75900.0
2008-01-02 09:30:00,36.96,37.85,36.96,37.81,30900.0,28.8577,29.5525,28.8577,29.5213,30900.0
2008-01-02 10:00:00,37.8,37.81,37.35,37.47,39500.0,29.5135,29.5213,29.1622,29.2559,39500.0
2008-01-02 10:30:00,37.46,37.63,37.39,37.56,25000.0,29.248,29.3808,29.1934,29.3261,25000.0
2008-01-02 11:00:00,37.55,37.67,37.4,37.4,30300.0,29.3183,29.412,29.2012,29.2012,30300.0
2008-01-02 11:30:00,37.4,37.42,37.13,37.36,25400.0,29.2012,29.2168,28.9904,29.17,25400.0
2008-01-02 12:00:00,37.36,37.36,37.15,37.21,14400.0,29.17,29.17,29.006,29.0528,14400.0
2008-01-02 12:30:00,37.21,37.38,37.15,37.32,17700.0,29.0528,29.1856,29.006,29.1387,17700.0
2008-01-02 13:00:00,37.26,37.52,37.26,37.36,33000.0,29.0919,29.2949,29.0919,29.17,33000.0
2008-01-02 13:30:00,37.35,37.46,37.26,37.37,16200.0,29.1622,29.248,29.0919,29.1778,16200.0
2008-01-02 14:00:00,37.42,37.77,37.34,37.6,22600.0,29.2168,29.4901,29.1543,29.3574,22600.0
2008-01-02 14:30:00,37.59,37.7,37.51,37.6,28300.0,29.3495,29.4354,29.2871,29.3574,28300.0
2008-01-02 15:00:00,37.55,37.59,37.34,37.36,23600.0,29.3183,29.3495,29.1543,29.17,23600.0
2008-01-02 15:30:00,37.36,37.52,37.28,37.4,24300.0,29.17,29.2949,29.1075,29.2012,24300.0
2008-01-03 09:30:00,37.42,37.56,37.08,37.32,12700.0,29.2168,29.3261,28.9513,29.1387,12700.0
2008-01-03 10:00:00,37.35,37.46,37.02,37.1,9900.0,29.1622,29.248,28.9045,28.967,9900.0
2008-01-03 10:30:00,37.04,37.13,36.91,37.03,13500.0,28.9201,28.9904,28.8186,28.9123,13500.0
2008-01-03 11:00:00,37.01,37.23,37.01,37.2,16000.0,28.8967,29.0685,28.8967,29.045,16000.0
2008-01-03 11:30:00,37.19,37.34,37.11,37.3,12800.0,29.0372,29.1543,28.9748,29.1231,12800.0
2008-01-03 12:00:00,37.29,37.3,37.2,37.25,8700.0,29.1153,29.1231,29.045,29.0841,8700.0
2008-01-03 12:30:00,37.26,37.4,37.21,37.23,43200.0,29.0919,29.2012,29.0528,29.0685,43200.0
2008-01-03 13:00:00,37.27,37.27,37.07,37.17,13600.0,29.0997,29.0997,28.9435,29.0216,13600.0
2008-01-03 13:30:00,37.17,37.23,37.17,37.22,14000.0,29.0216,29.0685,29.0216,29.0607,14000.0
2008-01-03 14:00:00,37.22,37.31,37.14,37.17,21400.0,29.0607,29.1309,28.9982,29.0216,21400.0
2008-01-03 14:30:00,37.16,37.24,37.14,37.21,21100.0,29.0138,29.0763,28.9982,29.0528,21100.0
2008-01-03 15:00:00,37.17,37.22,36.9,36.94,36000.0,29.0216,29.0607,28.8108,28.842,36000.0
2008-01-03 15:30:00,36.94,37.04,36.86,36.93,22700.0,28.842,28.9201,28.7796,28.8342,22700.0
2008-01-04 09:30:00,36.54,36.57,36.09,36.09,25000.0,28.5297,28.5531,28.1784,28.1784,25000.0
2008-01-04 10:00:00,36.09,36.17,35.59,35.6,34500.0,28.1784,28.2408,27.788,27.7958,34500.0
2008-01-04 10:30:00,35.57,35.72,35.25,35.26,39300.0,27.7724,27.8895,27.5225,27.5303,39300.0
2008-01-04 11:00:00,35.25,35.54,35.2,35.48,26900.0,27.5225,27.7489,27.4835,27.7021,26900.0
2008-01-04 11:30:00,35.5,35.52,35.32,35.36,18100.0,27.7177,27.7333,27.5772,27.6084,18100.0
2008-01-04 12:00:00,35.36,35.4,35.14,35.18,22700.0,27.6084,27.6396,27.4366,27.4679,22700.0
2008-01-04 12:30:00,35.17,35.3,35.08,35.09,22200.0,27.4601,27.5616,27.3898,27.3976,22200.0
2008-01-04 13:00:00,35.09,35.17,35.04,35.1,23500.0,27.3976,27.4601,27.3586,27.4054,23500.0
2008-01-04 13:30:00,35.09,35.14,34.92,35.07,21500.0,27.3976,27.4366,27.2649,27.382,21500.0
2008-01-04 14:00:00,35.05,35.11,34.99,35.03,34100.0,27.3664,27.4132,27.3195,27.3507,34100.0
2008-01-04 14:30:00,35.03,35.17,34.97,35.17,24100.0,27.3507,27.4601,27.3039,27.4601,24100.0
2008-01-04 15:00:00,35.15,35.21,34.84,34.96,56500.0,27.4444,27.4913,27.2024,27.2961,56500.0
2008-01-04 15:30:00,34.94,35.0,34.19,34.5,77300.0,27.2805,27.3273,26.6949,26.9369,77300.0
2008-01-07 09:30:00,34.65,34.65,34.05,34.45,75700.0,27.054,27.054,26.5856,26.8979,75700.0
2008-01-07 10:00:00,34.47,34.53,33.24,33.47,183600.0,26.9135,26.9604,25.9531,26.1327,183600.0
2008-01-07 10:30:00,33.45,33.77,33.07,33.25,112600.0,26.1171,26.367,25.8204,25.961,112600.0
2008-01-07 11:00:00,33.25,33.63,33.22,33.63,100600.0,25.961,26.2577,25.9375,26.2577,100600.0
2008-01-07 11:30:00,33.64,34.16,33.58,34.12,67000.0,26.2655,26.6715,26.2186,26.6402,67000.0
2008-01-07 12:00:00,34.12,34.12,33.89,34.0,45700.0,26.6402,26.6402,26.4607,26.5465,45700.0
2008-01-07 12:30:00,34.02,34.35,34.0,34.25,17900.0,26.5622,26.8198,26.5465,26.7417,17900.0
2008-01-07 13:00:00,34.25,34.34,34.05,34.31,19200.0,26.7417,26.812,26.5856,26.7886,19200.0
2008-01-07 13:30:00,34.34,34.41,34.16,34.22,22200.0,26.812,26.8667,26.6715,26.7183,22200.0
2008-01-07 14:00:00,34.2,34.24,33.79,33.92,21100.0,26.7027,26.7339,26.3826,26.4841,21100.0
2008-01-07 14:30:00,33.94,34.08,33.79,33.95,31900.0,26.4997,26.609,26.3826,26.5075,31900.0
2008-01-07 15:00:00,33.97,34.03,33.85,33.96,32900.0,26.5231,26.57,26.4294,26.5153,32900.0
2008-01-07 15:30:00,33.97,34.16,33.78,33.97,47400.0,26.5231,26.6715,26.3748,26.5231,47400.0
2008-01-08 09:30:00,34.04,34.29,33.91,34.15,15400.0,26.5778,26.773,26.4763,26.6637,15400.0
2008-01-08 10:00:00,34.15,34.19,34.03,34.11,22200.0,26.6637,26.6949,26.57,26.6324,22200.0
2008-01-08 10:30:00,34.04,34.04,33.75,33.85,20400.0,26.5778,26.5778,26.3513,26.4294,20400.0
2008-01-08 11:00:00,33.85,33.97,33.67,33.76,15200.0,26.4294,26.5231,26.2889,26.3592,15200.0
2008-01-08 11:30:00,33.75,33.87,33.69,33.84,15300.0,26.3513,26.445,26.3045,26.4216,15300.0
2008-01-08 12:00:00,33.79,33.87,33.72,33.85,15800.0,26.3826,26.445,26.3279,26.4294,15800.0
2008-01-08 12:30:00,33.86,33.88,33.7,33.74,16200.0,26.4372,26.4528,26.3123,26.3435,16200.0
2008-01-08 13:00:00,33.73,33.91,33.62,33.91,26100.0,26.3357,26.4763,26.2498,26.4763,26100.0
2008-01-08 13:30:00,33.88,33.88,33.71,33.85,14800.0,26.4528,26.4528,26.3201,26.4294,14800.0
2008-01-08 14:00:00,33.87,34.05,33.84,33.99,48600.0,26.445,26.5856,26.4216,26.5387,48600.0
2008-01-08 14:30:00,33.98,34.0,33.68,33.68,28900.0,26.5309,26.5465,26.2967,26.2967,28900.0
2008-01-08 15:00:00,33.68,33.69,33.29,33.5,43900.0,26.2967,26.3045,25.9922,26.1562,43900.0
2008-01-08 15:30:00,33.5,33.64,33.0,33.04,63700.0,26.1562,26.2655,25.7658,25.797,63700.0
2008-01-09 09:30:00,33.12,33.12,32.35,32.47,39200.0,25.8595,25.8595,25.2583,25.3519,39200.0
2008-01-09 10:00:00,32.54,32.64,32.29,32.51,25900.0,25.4066,25.4847,25.2114,25.3832,25900.0
2008-01-09 10:30:00,32.55,32.55,32.17,32.33,30500.0,25.4144,25.4144,25.1177,25.2426,30500.0
2008-01-09 11:00:00,32.3,32.33,31.91,31.99,34800.0,25.2192,25.2426,24.9147,24.9772,34800.0
2008-01-09 11:30:00,31.98,32.17,31.88,32.17,27700.0,24.9694,25.1177,24.8913,25.1177,27700.0
2008-01-09 12:00:00,32.14,32.53,32.1,32.49,31900.0,25.0943,25.3988,25.0631,25.3676,31900.0
2008-01-09 12:30:00,32.48,32.49,32.18,32.3,14400.0,25.3598,25.3676,25.1255,25.2192,14400.0
2008-01-09 13:00:00,32.31,32.49,32.22,32.43,22200.0,25.227,25.3676,25.1568,25.3207,22200.0
2008-01-09 13:30:00,32.45,32.45,32.26,32.41,20300.0,25.3363,25.3363,25.188,25.3051,20300.0
2008-01-09 14:00:00,32.41,32.54,32.19,32.32,32600.0,25.3051,25.4066,25.1333,25.2348,32600.0
2008-01-09 14:30:00,32.33,32.6,32.28,32.52,19800.0,25.2426,25.4534,25.2036,25.391,19800.0
2008-01-09 15:00:00,32.53,32.84,32.48,32.68,35200.0,25.3988,25.6408,25.3598,25.5159,35200.0
2008-01-09 15:30:00,32.64,32.89,32.47,32.84,27900.0,25.4847,25.6799,25.3519,25.6408,27900.0
2008-01-10 09:30:00,32.26,32.44,32.14,32.21,52700.0,25.188,25.3285,25.0943,25.1489,52700.0
2008-01-10 10:00:00,32.17,32.38,32.1,32.25,50600.0,25.1177,25.2817,25.0631,25.1802,50600.0
2008-01-10 10:30:00,32.24,32.36,31.95,32.0,34400.0,25.1724,25.2661,24.9459,24.985,34400.0
2008-01-10 11:00:00,31.99,32.47,31.97,32.41,32400.0,24.9772,25.3519,24.9616,25.3051,32400.0
2008-01-10 11:30:00,32.45,32.5,32.29,32.42,22800.0,25.3363,25.3754,25.2114,25.3129,22800.0
2008-01-10 12:00:00,32.41,32.92,32.37,32.59,23300.0,25.3051,25.7033,25.2739,25.4456,23300.0
2008-01-10 12:30:00,32.62,32.72,32.5,32.71,17700.0,25.4691,25.5471,25.3754,25.5393,17700.0
2008-01-10 13:00:00,32.67,32.69,32.47,32.64,19800.0,25.5081,25.5237,25.3519,25.4847,19800.0
2008-01-10 13:30:00,32.64,32.69,32.34,32.48,26500.0,25.4847,25.5237,25.2504,25.3598,26500.0
2008-01-10 14:00:00,32.5,32.63,32.43,32.55,52400.0,25.3754,25.4769,25.3207,25.4144,52400.0
2008-01-10 14:30:00,32.55,32.61,32.35,32.51,68700.0,25.4144,25.4613,25.2583,25.3832,68700.0
2008-01-10 15:00:00,32.51,32.79,32.46,32.69,123500.0,25.3832,25.6018,25.3441,25.5237,123500.0
2008-01-10 15:30:00,32.7,32.85,32.5,32.57,104700.0,25.5315,25.6486,25.3754,25.43,104700.0
2008-01-11 09:30:00,32.36,32.37,32.11,32.17,29500.0,25.2661,25.2739,25.0709,25.1177,29500.0
2008-01-11 10:00:00,32.19,32.19,31.91,32.05,42900.0,25.1333,25.1333,24.9147,25.024,42900.0
2008-01-11 10:30:00,32.01,32.27,31.96,32.23,52700.0,24.9928,25.1958,24.9537,25.1646,52700.0
2008-01-11 11:00:00,32.22,32.25,32.09,32.24,29300.0,25.1568,25.1802,25.0553,25.1724,29300.0
2008-01-11 11:30:00,32.25,32.56,32.25,32.53,36100.0,25.1802,25.4222,25.1802,25.3988,36100.0
2008-01-11 12:00:00,32.49,32.63,32.39,32.49,33400.0,25.3676,25.4769,25.2895,25.3676,33400.0
2008-01-11 12:30:00,32.47,32.6,32.37,32.6,22400.0,25.3519,25.4534,25.2739,25.4534,22400.0
2008-01-11 13:00:00,32.6,32.61,32.43,32.53,20000.0,25.4534,25.4613,25.3207,25.3988,20000.0
2008-01-11 13:30:00,32.51,32.57,32.4,32.44,12900.0,25.3832,25.43,25.2973,25.3285,12900.0
2008-01-11 14:00:00,32.41,32.5,32.38,32.39,22600.0,25.3051,25.3754,25.2817,25.2895,22600.0
2008-01-11 14:30:00,32.38,32.41,32.09,32.24,20800.0,25.2817,25.3051,25.0553,25.1724,20800.0
2008-01-11 15:00:00,32.22,32.23,31.95,32.06,17600.0,25.1568,25.1646,24.9459,25.0318,17600.0
2008-01-11 15:30:00,32.06,32.12,31.95,31.97,44700.0,25.0318,25.0787,24.9459,24.9616,44700.0
2008-01-14 09:30:00,32.11,32.22,31.77,31.77,62100.0,25.0709,25.1568,24.8054,24.8054,62100.0
2008-01-14 10:00:00,31.8,31.99,31.78,31.94,35300.0,24.8288,24.9772,24.8132,24.9381,35300.0
2008-01-14 10:30:00,31.95,32.14,31.95,32.14,19900.0,24.9459,25.0943,24.9459,25.0943,19900.0
2008-01-14 11:00:00,32.17,32.28,32.02,32.25,29900.0,25.1177,25.2036,25.0006,25.1802,29900.0
2008-01-14 11:30:00,32.26,32.33,32.21,32.3,25900.0,25.188,25.2426,25.1489,25.2192,25900.0
2008-01-14 12:00:00,32.31,32.31,32.15,32.15,16700.0,25.227,25.227,25.1021,25.1021,16700.0
2008-01-14 12:30:00,32.15,32.21,32.14,32.2,20200.0,25.1021,25.1489,25.0943,25.1411,20200.0
2008-01-14 13:00:00,32.19,32.33,32.17,32.32,11500.0,25.1333,25.2426,25.1177,25.2348,11500.0
2008-01-14 13:30:00,32.29,32.52,32.24,32.48,25200.0,25.2114,25.391,25.1724,25.3598,25200.0
2008-01-14 14:00:00,32.49,32.5,32.39,32.48,121400.0,25.3676,25.3754,25.2895,25.3598,121400.0
2008-01-14 14:30:00,32.49,32.61,32.46,32.55,42000.0,25.3676,25.4613,25.3441,25.4144,42000.0
2008-01-14 15:00:00,32.59,32.64,32.39,32.44,18100.0,25.4456,25.4847,25.2895,25.3285,18100.0
2008-01-14 15:30:00,32.46,32.74,32.38,32.65,111400.0,25.3441,25.5628,25.2817,25.4925,111400.0
2008-01-15 09:30:00,32.28,32.28,31.76,31.92,29700.0,25.2036,25.2036,24.7976,24.9225,29700.0
2008-01-15 10:00:00,31.94,31.94,31.43,31.52,32600.0,24.9381,24.9381,24.5399,24.6102,32600.0
2008-01-15 10:30:00,31.52,31.59,31.46,31.52,16400.0,24.6102,24.6649,24.5634,24.6102,16400.0
2008-01-15 11:00:00,31.51,31.69,31.49,31.5,17000.0,24.6024,24.7429,24.5868,24.5946,17000.0
2008-01-15 11:30:00,31.5,31.55,31.31,31.5,28800.0,24.5946,24.6336,24.4462,24.5946,28800.0
2008-01-15 12:00:00,31.54,31.82,31.52,31.75,23300.0,24.6258,24.8444,24.6102,24.7898,23300.0
2008-01-15 12:30:00,31.75,31.76,31.58,31.71,16300.0,24.7898,24.7976,24.6571,24.7586,16300.0
2008-01-15 13:00:00,31.71,31.99,31.66,31.68,27100.0,24.7586,24.9772,24.7195,24.7351,27100.0
2008-01-15 13:30:00,31.69,31.71,31.4,31.41,33500.0,24.7429,24.7586,24.5165,24.5243,33500.0
2008-01-15 14:00:00,31.39,31.56,31.32,31.43,52700.0,24.5087,24.6414,24.454,24.5399,52700.0
2008-01-15 14:30:00,31.42,31.46,31.11,31.16,50000.0,24.5321,24.5634,24.2901,24.3291,50000.0
2008-01-15 15:00:00,31.14,31.53,31.07,31.51,38200.0,24.3135,24.618,24.2589,24.6024,38200.0
2008-01-15 15:30:00,31.51,31.65,31.26,31.37,68700.0,24.6024,24.7117,24.4072,24.4931,68700.0
2008-01-16 09:30:00,31.19,31.86,31.14,31.51,38100.0,24.3525,24.8757,24.3135,24.6024,38100.0
2008-01-16 10:00:00,31.53,31.61,31.21,31.24,34100.0,24.618,24.6805,24.3682,24.3916,34100.0
2008-01-16 10:30:00,31.24,31.32,31.03,31.18,23300.0,24.3916,24.454,24.2276,24.3447,23300.0
2008-01-16 11:00:00,31.13,31.4,31.08,31.38,19600.0,24.3057,24.5165,24.2667,24.5009,19600.0
2008-01-16 11:30:00,31.38,31.38,30.96,31.32,34100.0,24.5009,24.5009,24.173,24.454,34100.0
2008-01-16 12:00:00,31.34,31.49,31.31,31.46,15900.0,24.4697,24.5868,24.4462,24.5634,15900.0
2008-01-16 12:30:00,31.47,31.56,31.36,31.4,12900.0,24.5712,24.6414,24.4853,24.5165,12900.0
2008-01-16 13:00:00,31.37,31.51,31.11,31.18,20700.0,24.4931,24.6024,24.2901,24.3447,20700.0
2008-01-16 13:30:00,31.16,31.28,31.07,31.13,18400.0,24.3291,24.4228,24.2589,24.3057,18400.0
2008-01-16 14:00:00,31.13,31.24,31.02,31.24,22300.0,24.3057,24.3916,24.2198,24.3916,22300.0
2008-01-16 14:30:00,31.2,31.45,31.2,31.22,156100.0,24.3604,24.5556,24.3604,24.376,156100.0
2008-01-16 15:00:00,31.2,31.41,31.18,31.32,21000.0,24.3604,24.5243,24.3447,24.454,21000.0
2008-01-16 15:30:00,31.34,31.38,30.99,30.99,23700.0,24.4697,24.5009,24.1964,24.1964,23700.0
2008-01-17 09:30:00,31.06,31.23,30.91,31.23,15300.0,24.251,24.3838,24.1339,24.3838,15300.0
2008-01-17 10:00:00,31.16,31.16,30.35,30.59,34400.0,24.3291,24.3291,23.6967,23.8841,34400.0
2008-01-17 10:30:00,30.6,30.65,30.28,30.5,48200.0,23.8919,23.9309,23.642,23.8138,48200.0
2008-01-17 11:00:00,30.52,30.61,30.35,30.4,27700.0,23.8294,23.8997,23.6967,23.7357,27700.0
2008-01-17 11:30:00,30.43,30.52,30.17,30.21,25900.0,23.7592,23.8294,23.5562,23.5874,25900.0
2008-01-17 12:00:00,30.2,30.42,30.07,30.41,25800.0,23.5796,23.7513,23.4781,23.7435,25800.0
2008-01-17 12:30:00,30.46,30.55,30.44,30.51,18900.0,23.7826,23.8528,23.767,23.8216,18900.0
2008-01-17 13:00:00,30.5,30.7,30.46,30.62,21000.0,23.8138,23.97,23.7826,23.9075,21000.0
2008-01-17 13:30:00,30.63,30.71,30.47,30.56,21100.0,23.9153,23.9778,23.7904,23.8607,21100.0
2008-01-17 14:00:00,30.56,30.59,30.36,30.36,26300.0,23.8607,23.8841,23.7045,23.7045,26300.0
2008-01-17 14:30:00,30.33,30.53,30.25,30.35,38500.0,23.6811,23.8372,23.6186,23.6967,38500.0
2008-01-17 15:00:00,30.34,30.48,30.14,30.14,40000.0,23.6889,23.7982,23.5327,23.5327,40000.0
2008-01-17 15:30:00,30.13,30.15,29.97,29.97,45200.0,23.5249,23.5405,23.4,23.4,45200.0
2008-01-18 09:30:00,30.13,30.27,30.0,30.1,48400.0,23.5249,23.6342,23.4234,23.5015,48400.0
2008-01-18 10:00:00,30.17,30.87,30.11,30.6,41000.0,23.5562,24.1027,23.5093,23.8919,41000.0
2008-01-18 10:30:00,30.6,30.75,30.42,30.75,50300.0,23.8919,24.009,23.7513,24.009,50300.0
2008-01-18 11:00:00,30.66,30.71,30.26,30.5,38600.0,23.9387,23.9778,23.6264,23.8138,38600.0
2008-01-18 11:30:00,30.5,30.66,30.27,30.3,44000.0,23.8138,23.9387,23.6342,23.6577,44000.0
2008-01-18 12:00:00,30.32,30.81,30.32,30.81,32900.0,23.6733,24.0559,23.6733,24.0559,32900.0
2008-01-18 12:30:00,30.77,30.88,30.46,30.5,33700.0,24.0246,24.1105,23.7826,23.8138,33700.0
2008-01-18 13:00:00,30.46,30.57,30.26,30.34,46300.0,23.7826,23.8685,23.6264,23.6889,46300.0
2008-01-18 13:30:00,30.33,30.55,30.32,30.34,49100.0,23.6811,23.8528,23.6733,23.6889,49100.0
2008-01-18 14:00:00,30.35,30.51,30.29,30.29,52900.0,23.6967,23.8216,23.6498,23.6498,52900.0
2008-01-18 14:30:00,30.29,30.31,30.11,30.28,53300.0,23.6498,23.6655,23.5093,23.642,53300.0
2008-01-18 15:00:00,30.28,30.43,30.15,30.23,50700.0,23.642,23.7592,23.5405,23.603,50700.0
2008-01-18 15:30:00,30.24,30.35,30.13,30.31,61400.0,23.6108,23.6967,23.5249,23.6655,61400.0
2008-01-22 09:30:00,29.01,31.12,29.01,30.09,56900.0,22.6504,24.2979,22.6504,23.4937,56900.0
2008-01-22 10:00:00,30.11,30.41,29.83,30.11,48600.0,23.5093,23.7435,23.2907,23.5093,48600.0
2008-01-22 10:30:00,30.12,30.41,30.07,30.14,58200.0,23.5171,23.7435,23.4781,23.5327,58200.0
2008-01-22 11:00:00,30.16,30.57,30.1,30.21,31000.0,23.5483,23.8685,23.5015,23.5874,31000.0
2008-01-22 11:30:00,30.15,30.19,29.91,29.99,51100.0,23.5405,23.5718,23.3531,23.4156,51100.0
2008-01-22 12:00:00,30.0,30.18,29.87,29.99,51700.0,23.4234,23.564,23.3219,23.4156,51700.0
2008-01-22 12:30:00,29.96,30.08,29.91,30.0,31400.0,23.3922,23.4859,23.3531,23.4234,31400.0
2008-01-22 13:00:00,30.0,30.15,29.91,30.04,36400.0,23.4234,23.5405,23.3531,23.4547,36400.0
2008-01-22 13:30:00,29.97,30.12,29.95,30.06,32600.0,23.4,23.5171,23.3844,23.4703,32600.0
2008-01-22 14:00:00,30.04,30.15,29.96,30.02,26500.0,23.4547,23.5405,23.3922,23.439,26500.0
2008-01-22 14:30:00,30.0,30.09,29.91,29.91,34000.0,23.4234,23.4937,23.3531,23.3531,34000.0
2008-01-22 15:00:00,29.96,30.22,29.92,30.15,41000.0,23.3922,23.5952,23.361,23.5405,41000.0
2008-01-22 15:30:00,30.16,30.48,29.97,30.05,70100.0,23.5483,23.7982,23.4,23.4625,70100.0
2008-01-23 09:30:00,29.34,29.88,29.15,29.74,24400.0,22.9081,23.3297,22.7598,23.2204,24400.0
2008-01-23 10:00:00,29.63,30.11,29.41,29.89,60600.0,23.1345,23.5093,22.9628,23.3375,60600.0
2008-01-23 10:30:00,29.84,30.1,29.67,30.0,82500.0,23.2985,23.5015,23.1658,23.4234,82500.0
2008-01-23 11:00:00,30.02,30.03,29.73,29.83,50700.0,23.439,23.4468,23.2126,23.2907,50700.0
2008-01-23 11:30:00,29.86,29.92,29.73,29.83,37300.0,23.3141,23.361,23.2126,23.2907,37300.0
2008-01-23 12:00:00,29.84,29.91,29.79,29.84,35900.0,23.2985,23.3531,23.2595,23.2985,35900.0
2008-01-23 12:30:00,29.83,29.84,29.29,29.48,33700.0,23.2907,23.2985,22.8691,23.0174,33700.0
2008-01-23 13:00:00,29.45,29.71,29.34,29.49,47700.0,22.994,23.197,22.9081,23.0252,47700.0
2008-01-23 13:30:00,29.49,29.52,29.27,29.45,66800.0,23.0252,23.0486,22.8534,22.994,66800.0
2008-01-23 14:00:00,29.45,30.01,29.45,30.0,78300.0,22.994,23.4312,22.994,23.4234,78300.0
2008-01-23 14:30:00,30.01,30.02,29.47,29.54,101400.0,23.4312,23.439,23.0096,23.0643,101400.0
2008-01-23 15:00:00,29.54,30.34,29.53,30.34,92800.0,23.0643,23.6889,23.0565,23.6889,92800.0
2008-01-23 15:30:00,30.3,30.38,30.02,30.14,98000.0,23.6577,23.7201,23.439,23.5327,98000.0
2008-01-24 09:30:00,30.29,30.48,30.15,30.34,112900.0,23.6498,23.7982,23.5405,23.6889,112900.0
2008-01-24 10:00:00,30.35,30.45,29.86,29.95,86200.0,23.6967,23.7748,23.3141,23.3844,86200.0
2008-01-24 10:30:00,29.95,30.0,29.56,29.63,115200.0,23.3844,23.4234,23.0799,23.1345,115200.0
2008-01-24 11:00:00,29.63,30.11,29.57,30.04,73300.0,23.1345,23.5093,23.0877,23.4547,73300.0
2008-01-24 11:30:00,30.06,30.21,30.0,30.15,27000.0,23.4703,23.5874,23.4234,23.5405,27000.0
2008-01-24 12:00:00,30.12,30.29,30.08,30.08,35300.0,23.5171,23.6498,23.4859,23.4859,35300.0
2008-01-24 12:30:00,30.09,30.14,29.98,30.07,13700.0,23.4937,23.5327,23.4078,23.4781,13700.0
2008-01-24 13:00:00,30.1,30.17,29.96,30.02,17700.0,23.5015,23.5562,23.3922,23.439,17700.0
2008-01-24 13:30:00,30.0,30.39,30.0,30.28,18900.0,23.4234,23.7279,23.4234,23.642,18900.0
2008-01-24 14:00:00,30.29,30.45,30.19,30.44,24200.0,23.6498,23.7748,23.5718,23.767,24200.0
2008-01-24 14:30:00,30.45,30.49,29.87,29.97,99900.0,23.7748,23.806,23.3219,23.4,99900.0
2008-01-24 15:00:00,30.01,30.17,29.91,30.0,33000.0,23.4312,23.5562,23.3531,23.4234,33000.0
2008-01-24 15:30:00,30.0,30.22,29.98,30.12,46400.0,23.4234,23.5952,23.4078,23.5171,46400.0
2008-01-25 09:30:00,30.25,30.58,30.05,30.4,33500.0,23.6186,23.8763,23.4625,23.7357,33500.0
2008-01-25 10:00:00,30.32,30.56,30.25,30.5,63600.0,23.6733,23.8607,23.6186,23.8138,63600.0
2008-01-25 10:30:00,30.46,30.5,30.15,30.21,29800.0,23.7826,23.8138,23.5405,23.5874,29800.0
2008-01-25 11:00:00,30.23,30.31,30.05,30.15,37300.0,23.603,23.6655,23.4625,23.5405,37300.0
2008-01-25 11:30:00,30.15,30.39,30.11,30.24,27900.0,23.5405,23.7279,23.5093,23.6108,27900.0
2008-01-25 12:00:00,30.24,30.38,30.11,30.35,28600.0,23.6108,23.7201,23.5093,23.6967,28600.0
2008-01-25 12:30:00,30.35,30.43,30.17,30.17,308500.0,23.6967,23.7592,23.5562,23.5562,308500.0
2008-01-25 13:00:00,30.19,30.27,30.05,30.13,191600.0,23.5718,23.6342,23.4625,23.5249,191600.0
2008-01-25 13:30:00,30.12,30.23,29.94,30.18,60600.0,23.5171,23.603,23.3766,23.564,60600.0
2008-01-25 14:00:00,30.17,30.26,30.02,30.11,52800.0,23.5562,23.6264,23.439,23.5093,52800.0
2008-01-25 14:30:00,30.1,30.24,30.02,30.23,42800.0,23.5015,23.6108,23.439,23.603,42800.0
2008-01-25 15:00:00,30.24,30.46,30.14,30.41,64300.0,23.6108,23.7826,23.5327,23.7435,64300.0
2008-01-25 15:30:00,30.4,30.46,30.23,30.36,61400.0,23.7357,23.7826,23.603,23.7045,61400.0
2008-01-28 09:30:00,30.29,31.27,30.29,30.99,39100.0,23.6498,24.415,23.6498,24.1964,39100.0
2008-01-28 10:00:00,30.98,31.25,30.62,31.23,94900.0,24.1886,24.3994,23.9075,24.3838,94900.0
2008-01-28 10:30:00,31.24,31.25,30.85,30.96,56200.0,24.3916,24.3994,24.0871,24.173,56200.0
2008-01-28 11:00:00,30.94,31.25,30.92,31.25,31500.0,24.1574,24.3994,24.1417,24.3994,31500.0
2008-01-28 11:30:00,31.24,31.46,31.0,31.17,51100.0,24.3916,24.5634,24.2042,24.3369,51100.0
2008-01-28 12:00:00,31.17,31.19,30.92,30.96,29600.0,24.3369,24.3525,24.1417,24.173,29600.0
2008-01-28 12:30:00,31.0,31.07,30.93,31.02,28800.0,24.2042,24.2589,24.1495,24.2198,28800.0
2008-01-28 13:00:00,31.02,31.19,30.9,31.07,29900.0,24.2198,24.3525,24.1261,24.2589,29900.0
2008-01-28 13:30:00,31.07,31.31,31.05,31.17,27300.0,24.2589,24.4462,24.2432,24.3369,27300.0
2008-01-28 14:00:00,31.18,31.37,31.18,31.32,34000.0,24.3447,24.4931,24.3447,24.454,34000.0
2008-01-28 14:30:00,31.31,31.46,31.19,31.19,30500.0,24.4462,24.5634,24.3525,24.3525,30500.0
2008-01-28 15:00:00,31.17,31.32,31.06,31.28,32700.0,24.3369,24.454,24.251,24.4228,32700.0
2008-01-28 15:30:00,31.28,31.56,31.24,31.48,50100.0,24.4228,24.6414,24.3916,24.579,50100.0
2008-01-29 09:30:00,31.84,32.0,31.61,31.66,31600.0,24.8601,24.985,24.6805,24.7195,31600.0
2008-01-29 10:00:00,31.67,31.96,31.66,31.95,29500.0,24.7273,24.9537,24.7195,24.9459,29500.0
2008-01-29 10:30:00,31.97,32.0,31.8,31.99,27500.0,24.9616,24.985,24.8288,24.9772,27500.0
2008-01-29 11:00:00,31.97,32.12,31.97,32.07,20400.0,24.9616,25.0787,24.9616,25.0396,20400.0
2008-01-29 11:30:00,32.07,32.29,32.07,32.29,24600.0,25.0396,25.2114,25.0396,25.2114,24600.0
2008-01-29 12:00:00,32.27,32.38,32.16,32.21,37400.0,25.1958,25.2817,25.1099,25.1489,37400.0
2008-01-29 12:30:00,32.23,32.48,32.22,32.36,39800.0,25.1646,25.3598,25.1568,25.2661,39800.0
2008-01-29 13:00:00,32.36,32.65,32.34,32.63,39000.0,25.2661,25.4925,25.2504,25.4769,39000.0
2008-01-29 13:30:00,32.63,32.64,32.3,32.34,21400.0,25.4769,25.4847,25.2192,25.2504,21400.0
2008-01-29 14:00:00,32.33,32.41,32.27,32.4,24100.0,25.2426,25.3051,25.1958,25.2973,24100.0
2008-01-29 14:30:00,32.4,32.4,32.07,32.1,52700.0,25.2973,25.2973,25.0396,25.0631,52700.0
2008-01-29 15:00:00,32.1,32.2,32.04,32.07,39200.0,25.0631,25.1411,25.0162,25.0396,39200.0
2008-01-29 15:30:00,32.05,32.06,31.88,31.99,40100.0,25.024,25.0318,24.8913,24.9772,40100.0
2008-01-30 09:30:00,31.92,32.18,31.92,32.15,19000.0,24.9225,25.1255,24.9225,25.1021,19000.0
2008-01-30 10:00:00,32.11,32.46,32.07,32.46,26000.0,25.0709,25.3441,25.0396,25.3441,26000.0
2008-01-30 10:30:00,32.41,32.47,32.36,32.46,30200.0,25.3051,25.3519,25.2661,25.3441,30200.0
2008-01-30 11:00:00,32.43,32.54,32.35,32.51,29100.0,25.3207,25.4066,25.2583,25.3832,29100.0
2008-01-30 11:30:00,32.51,32.58,32.44,32.56,27200.0,25.3832,25.4378,25.3285,25.4222,27200.0
2008-01-30 12:00:00,32.56,32.58,32.36,32.41,18800.0,25.4222,25.4378,25.2661,25.3051,18800.0
2008-01-30 12:30:00,32.41,32.41,32.22,32.32,22500.0,25.3051,25.3051,25.1568,25.2348,22500.0
2008-01-30 13:00:00,32.32,32.46,32.28,32.44,18800.0,25.2348,25.3441,25.2036,25.3285,18800.0
2008-01-30 13:30:00,32.41,32.46,32.22,32.31,25800.0,25.3051,25.3441,25.1568,25.227,25800.0
2008-01-30 14:00:00,32.34,32.96,32.26,32.74,30100.0,25.2504,25.7345,25.188,25.5628,30100.0
2008-01-30 14:30:00,32.66,32.72,32.28,32.56,96100.0,25.5003,25.5471,25.2036,25.4222,96100.0
2008-01-30 15:00:00,32.51,32.92,32.43,32.55,61600.0,25.3832,25.7033,25.3207,25.4144,61600.0
2008-01-30 15:30:00,32.51,32.59,32.02,32.1,90700.0,25.3832,25.4456,25.0006,25.0631,90700.0
2008-01-31 09:30:00,31.67,32.28,31.55,32.27,20900.0,24.7273,25.2036,24.6336,25.1958,20900.0
2008-01-31 10:00:00,32.29,32.29,31.92,32.17,34100.0,25.2114,25.2114,24.9225,25.1177,34100.0
2008-01-31 10:30:00,32.16,32.5,31.98,32.47,34500.0,25.1099,25.3754,24.9694,25.3519,34500.0
2008-01-31 11:00:00,32.48,32.9,32.42,32.82,35700.0,25.3598,25.6877,25.3129,25.6252,35700.0
2008-01-31 11:30:00,32.85,33.3,32.78,33.17,38200.0,25.6486,26.0,25.594,25.8985,38200.0
2008-01-31 12:00:00,33.14,33.2,32.92,33.07,58400.0,25.8751,25.9219,25.7033,25.8204,58400.0
2008-01-31 12:30:00,33.09,33.11,32.94,33.11,29700.0,25.836,25.8516,25.7189,25.8516,29700.0
2008-01-31 13:00:00,33.11,33.16,33.02,33.1,29500.0,25.8516,25.8907,25.7814,25.8438,29500.0
2008-01-31 13:30:00,33.11,33.2,33.06,33.09,20100.0,25.8516,25.9219,25.8126,25.836,20100.0
2008-01-31 14:00:00,33.09,33.48,33.02,33.43,44500.0,25.836,26.1405,25.7814,26.1015,44500.0
2008-01-31 14:30:00,33.45,33.58,33.3,33.58,45500.0,26.1171,26.2186,26.0,26.2186,45500.0
2008-01-31 15:00:00,33.56,33.56,33.4,33.49,42000.0,26.203,26.203,26.0781,26.1483,42000.0
2008-01-31 15:30:00,33.49,33.49,33.16,33.29,100100.0,26.1483,26.1483,25.8907,25.9922,100100.0
2008-02-01 09:30:00,33.42,33.68,33.17,33.48,29900.0,26.0937,26.2967,25.8985,26.1405,29900.0
2008-02-01 10:00:00,33.39,33.83,33.34,33.56,45300.0,26.0703,26.4138,26.0312,26.203,45300.0
2008-02-01 10:30:00,33.48,33.56,33.34,33.55,51100.0,26.1405,26.203,26.0312,26.1952,51100.0
2008-02-01 11:00:00,33.55,33.76,33.49,33.63,33400.0,26.1952,26.3592,26.1483,26.2577,33400.0
2008-02-01 11:30:00,33.6,33.87,33.58,33.87,27800.0,26.2342,26.445,26.2186,26.445,27800.0
2008-02-01 12:00:00,33.88,34.08,33.69,33.92,58200.0,26.4528,26.609,26.3045,26.4841,58200.0
2008-02-01 12:30:00,33.93,33.95,33.59,33.61,22800.0,26.4919,26.5075,26.2264,26.242,22800.0
2008-02-01 13:00:00,33.63,33.99,33.59,33.94,26500.0,26.2577,26.5387,26.2264,26.4997,26500.0
2008-02-01 13:30:00,33.93,34.13,33.79,33.83,25900.0,26.4919,26.648,26.3826,26.4138,25900.0
2008-02-01 14:00:00,33.76,33.91,33.75,33.82,31900.0,26.3592,26.4763,26.3513,26.406,31900.0
2008-02-01 14:30:00,33.83,34.03,33.83,33.99,51500.0,26.4138,26.57,26.4138,26.5387,51500.0
2008-02-01 15:00:00,33.99,34.15,33.92,34.05,57400.0,26.5387,26.6637,26.4841,26.5856,57400.0
2008-02-01 15:30:00,34.05,34.25,33.98,34.18,59800.0,26.5856,26.7417,26.5309,26.6871,59800.0
2008-02-04 09:30:00,34.23,34.44,33.65,34.01,19800.0,26.7261,26.8901,26.2733,26.5543,19800.0
2008-02-04 10:00:00,33.98,34.35,33.95,34.28,40400.0,26.5309,26.8198,26.5075,26.7652,40400.0
2008-02-04 10:30:00,34.26,34.26,34.02,34.2,22800.0,26.7495,26.7495,26.5622,26.7027,22800.0
2008-02-04 11:00:00,34.19,34.32,34.12,34.22,16000.0,26.6949,26.7964,26.6402,26.7183,16000.0
2008-02-04 11:30:00,34.24,34.48,34.24,34.45,29100.0,26.7339,26.9213,26.7339,26.8979,29100.0
2008-02-04 12:00:00,34.45,34.48,34.4,34.42,18400.0,26.8979,26.9213,26.8589,26.8745,18400.0
2008-02-04 12:30:00,34.47,34.53,34.4,34.5,13100.0,26.9135,26.9604,26.8589,26.9369,13100.0
2008-02-04 13:00:00,34.43,34.49,34.32,34.43,19100.0,26.8823,26.9291,26.7964,26.8823,19100.0
2008-02-04 13:30:00,34.42,34.56,34.39,34.42,12500.0,26.8745,26.9838,26.851,26.8745,12500.0
2008-02-04 14:00:00,34.4,34.43,34.31,34.36,19900.0,26.8589,26.8823,26.7886,26.8276,19900.0
2008-02-04 14:30:00,34.36,34.36,34.03,34.19,40000.0,26.8276,26.8276,26.57,26.6949,40000.0
2008-02-04 15:00:00,34.19,34.23,34.09,34.19,18000.0,26.6949,26.7261,26.6168,26.6949,18000.0
2008-02-04 15:30:00,34.18,34.3,34.14,34.25,35600.0,26.6871,26.7808,26.6559,26.7417,35600.0
2008-02-05 09:30:00,34.0,34.02,33.46,33.76,22400.0,26.5465,26.5622,26.1249,26.3592,22400.0
2008-02-05 10:00:00,33.72,33.86,33.53,33.84,12800.0,26.3279,26.4372,26.1796,26.4216,12800.0
2008-02-05 10:30:00,33.86,33.92,33.6,33.68,13000.0,26.4372,26.4841,26.2342,26.2967,13000.0
2008-02-05 11:00:00,33.65,33.67,33.47,33.62,8100.0,26.2733,26.2889,26.1327,26.2498,8100.0
2008-02-05 11:30:00,33.63,33.79,33.57,33.63,11100.0,26.2577,26.3826,26.2108,26.2577,11100.0
2008-02-05 12:00:00,33.65,33.83,33.63,33.76,15400.0,26.2733,26.4138,26.2577,26.3592,15400.0
2008-02-05 12:30:00,33.78,33.9,33.67,33.86,8900.0,26.3748,26.4685,26.2889,26.4372,8900.0
2008-02-05 13:00:00,33.85,33.96,33.71,33.75,16300.0,26.4294,26.5153,26.3201,26.3513,16300.0
2008-02-05 13:30:00,33.75,33.78,33.58,33.69,20800.0,26.3513,26.3748,26.2186,26.3045,20800.0
2008-02-05 14:00:00,33.69,33.69,33.63,33.63,23700.0,26.3045,26.3045,26.2577,26.2577,23700.0
2008-02-05 14:30:00,33.63,33.73,33.38,33.4,11300.0,26.2577,26.3357,26.0625,26.0781,11300.0
2008-02-05 15:00:00,33.4,33.45,33.23,33.32,12800.0,26.0781,26.1171,25.9453,26.0156,12800.0
2008-02-05 15:30:00,33.32,33.49,33.21,33.29,22500.0,26.0156,26.1483,25.9297,25.9922,22500.0
2008-02-06 09:30:00,33.47,33.48,33.01,33.48,16200.0,26.1327,26.1405,25.7736,26.1405,16200.0
2008-02-06 10:00:00,33.45,33.85,33.45,33.73,12000.0,26.1171,26.4294,26.1171,26.3357,12000.0
2008-02-06 10:30:00,33.75,33.98,33.6,33.96,15900.0,26.3513,26.5309,26.2342,26.5153,15900.0
2008-02-06 11:00:00,33.91,34.28,33.91,34.18,25400.0,26.4763,26.7652,26.4763,26.6871,25400.0
2008-02-06 11:30:00,34.19,34.28,34.09,34.09,12900.0,26.6949,26.7652,26.6168,26.6168,12900.0
2008-02-06 12:00:00,34.11,34.16,33.95,33.96,11600.0,26.6324,26.6715,26.5075,26.5153,11600.0
2008-02-06 12:30:00,33.97,33.98,33.76,33.95,21500.0,26.5231,26.5309,26.3592,26.5075,21500.0
2008-02-06 13:00:00,33.92,33.95,33.72,33.85,24400.0,26.4841,26.5075,26.3279,26.4294,24400.0
2008-02-06 13:30:00,33.84,33.84,33.4,33.4,10000.0,26.4216,26.4216,26.0781,26.0781,10000.0
2008-02-06 14:00:00,33.36,33.45,33.23,33.28,19400.0,26.0468,26.1171,25.9453,25.9844,19400.0
2008-02-06 14:30:00,33.28,33.45,33.17,33.37,26200.0,25.9844,26.1171,25.8985,26.0546,26200.0
2008-02-06 15:00:00,33.33,33.42,33.2,33.27,24300.0,26.0234,26.0937,25.9219,25.9766,24300.0
2008-02-06 15:30:00,33.27,33.28,33.05,33.11,22600.0,25.9766,25.9844,25.8048,25.8516,22600.0
2008-02-07 09:30:00,32.91,33.44,32.83,33.2,19400.0,25.6955,26.1093,25.633,25.9219,19400.0
2008-02-07 10:00:00,33.15,33.74,33.15,33.54,26100.0,25.8829,26.3435,25.8829,26.1874,26100.0
2008-02-07 10:30:00,33.57,33.76,33.45,33.61,19600.0,26.2108,26.3592,26.1171,26.242,19600.0
2008-02-07 11:00:00,33.64,33.68,33.38,33.51,15600.0,26.2655,26.2967,26.0625,26.164,15600.0
2008-02-07 11:30:00,33.47,33.64,33.34,33.63,23700.0,26.1327,26.2655,26.0312,26.2577,23700.0
2008-02-07 12:00:00,33.64,33.66,33.44,33.58,14000.0,26.2655,26.2811,26.1093,26.2186,14000.0
2008-02-07 12:30:00,33.59,33.75,33.53,33.73,9800.0,26.2264,26.3513,26.1796,26.3357,9800.0
2008-02-07 13:00:00,33.75,33.93,33.56,33.88,28800.0,26.3513,26.4919,26.203,26.4528,28800.0
2008-02-07 13:30:00,33.89,34.17,33.85,34.14,26000.0,26.4607,26.6793,26.4294,26.6559,26000.0
2008-02-07 14:00:00,34.13,34.21,33.76,33.96,28200.0,26.648,26.7105,26.3592,26.5153,28200.0
2008-02-07 14:30:00,33.96,33.96,33.55,33.57,20100.0,26.5153,26.5153,26.1952,26.2108,20100.0
2008-02-07 15:00:00,33.56,33.78,33.39,33.65,23800.0,26.203,26.3748,26.0703,26.2733,23800.0
2008-02-07 15:30:00,33.66,33.78,33.55,33.72,33800.0,26.2811,26.3748,26.1952,26.3279,33800.0
2008-02-08 09:30:00,33.65,34.13,33.65,33.77,19900.0,26.2733,26.648,26.2733,26.367,19900.0
2008-02-08 10:00:00,33.77,33.83,33.58,33.58,26900.0,26.367,26.4138,26.2186,26.2186,26900.0
2008-02-08 10:30:00,33.57,33.86,33.45,33.75,21100.0,26.2108,26.4372,26.1171,26.3513,21100.0
2008-02-08 11:00:00,33.71,33.86,33.48,33.53,28900.0,26.3201,26.4372,26.1405,26.1796,28900.0
2008-02-08 11:30:00,33.5,33.52,33.01,33.07,40500.0,26.1562,26.1718,25.7736,25.8204,40500.0
2008-02-08 12:00:00,33.05,33.26,33.05,33.25,23400.0,25.8048,25.9688,25.8048,25.961,23400.0
2008-02-08 12:30:00,33.26,33.31,33.15,33.25,21100.0,25.9688,26.0078,25.8829,25.961,21100.0
2008-02-08 13:00:00,33.29,33.29,32.94,33.0,20900.0,25.9922,25.9922,25.7189,25.7658,20900.0
2008-02-08 13:30:00,32.99,33.2,32.85,33.08,33200.0,25.758,25.9219,25.6486,25.8282,33200.0
2008-02-08 14:00:00,33.08,33.26,33.01,33.07,37800.0,25.8282,25.9688,25.7736,25.8204,37800.0
2008-02-08 14:30:00,33.06,33.1,32.93,32.95,38700.0,25.8126,25.8438,25.7111,25.7267,38700.0
2008-02-08 15:00:00,32.95,33.0,32.81,32.98,41100.0,25.7267,25.7658,25.6174,25.7501,41100.0
2008-02-08 15:30:00,32.98,33.11,32.83,32.94,64400.0,25.7501,25.8516,25.633,25.7189,64400.0
2008-02-11 09:30:00,33.67,36.75,33.67,36.72,192900.0,26.2889,28.6937,26.2889,28.6703,192900.0
2008-02-11 10:00:00,36.62,37.14,36.27,37.0,188700.0,28.5922,28.9982,28.3189,28.8889,188700.0
2008-02-11 10:30:00,37.02,37.24,36.66,36.95,202200.0,28.9045,29.0763,28.6234,28.8498,202200.0
2008-02-11 11:00:00,36.99,37.37,36.94,37.05,154200.0,28.8811,29.1778,28.842,28.9279,154200.0
2008-02-11 11:30:00,37.05,37.29,36.95,37.03,89800.0,28.9279,29.1153,28.8498,28.9123,89800.0
2008-02-11 12:00:00,37.03,37.1,36.97,37.0,64900.0,28.9123,28.967,28.8655,28.8889,64900.0
2008-02-11 12:30:00,37.0,37.29,37.0,37.2,78100.0,28.8889,29.1153,28.8889,29.045,78100.0
2008-02-11 13:00:00,37.21,37.28,37.08,37.22,55200.0,29.0528,29.1075,28.9513,29.0607,55200.0
2008-02-11 13:30:00,37.23,37.46,37.05,37.17,73700.0,29.0685,29.248,28.9279,29.0216,73700.0
2008-02-11 14:00:00,37.18,37.72,37.09,37.48,99200.0,29.0294,29.451,28.9592,29.2637,99200.0
2008-02-11 14:30:00,37.47,37.81,37.36,37.66,51700.0,29.2559,29.5213,29.17,29.4042,51700.0
2008-02-11 15:00:00,37.66,37.73,37.07,37.37,115800.0,29.4042,29.4589,28.9435,29.1778,115800.0
2008-02-11 15:30:00,37.37,37.7,37.34,37.65,162600.0,29.1778,29.4354,29.1543,29.3964,162600.0
2008-02-12 09:30:00,38.01,38.01,37.08,37.39,163800.0,29.6775,29.6775,28.9513,29.1934,163800.0
2008-02-12 10:00:00,37.39,37.45,37.2,37.26,150800.0,29.1934,29.2402,29.045,29.0919,150800.0
2008-02-12 10:30:00,37.26,37.62,37.26,37.6,63700.0,29.0919,29.373,29.0919,29.3574,63700.0
2008-02-12 11:00:00,37.61,37.64,37.45,37.46,45400.0,29.3652,29.3886,29.2402,29.248,45400.0
2008-02-12 11:30:00,37.48,37.68,37.46,37.64,48100.0,29.2637,29.4198,29.248,29.3886,48100.0
2008-02-12 12:00:00,37.67,37.89,37.61,37.76,88400.0,29.412,29.5838,29.3652,29.4823,88400.0
2008-02-12 12:30:00,37.76,37.77,37.52,37.64,46300.0,29.4823,29.4901,29.2949,29.3886,46300.0
2008-02-12 13:00:00,37.66,38.14,37.65,38.1,42700.0,29.4042,29.779,29.3964,29.7477,42700.0
2008-02-12 13:30:00,38.11,38.25,38.0,38.16,45500.0,29.7556,29.8649,29.6697,29.7946,45500.0
2008-02-12 14:00:00,38.16,38.26,38.0,38.14,53400.0,29.7946,29.8727,29.6697,29.779,53400.0
2008-02-12 14:30:00,38.13,38.18,37.92,38.14,52500.0,29.7712,29.8102,29.6072,29.779,52500.0
2008-02-12 15:00:00,38.12,38.12,37.84,38.02,82500.0,29.7634,29.7634,29.5447,29.6853,82500.0
2008-02-12 15:30:00,38.03,38.05,37.61,37.93,109000.0,29.6931,29.7087,29.3652,29.615,109000.0
2008-02-13 09:30:00,38.2,38.77,38.2,38.71,57700.0,29.8258,30.2709,29.8258,30.224,57700.0
2008-02-13 10:00:00,38.74,39.09,38.63,38.99,66900.0,30.2474,30.5207,30.1616,30.4426,66900.0
2008-02-13 10:30:00,38.99,39.4,38.81,39.39,48500.0,30.4426,30.7628,30.3021,30.7549,48500.0
2008-02-13 11:00:00,39.39,39.56,39.24,39.56,28400.0,30.7549,30.8877,30.6378,30.8877,28400.0
2008-02-13 11:30:00,39.52,39.67,39.38,39.53,26100.0,30.8565,30.9736,30.7471,30.8643,26100.0
2008-02-13 12:00:00,39.51,39.6,39.39,39.49,26300.0,30.8486,30.9189,30.7549,30.833,26300.0
2008-02-13 12:30:00,39.49,39.59,39.41,39.47,20400.0,30.833,30.9111,30.7706,30.8174,20400.0
2008-02-13 13:00:00,39.42,39.68,39.28,39.36,31800.0,30.7784,30.9814,30.6691,30.7315,31800.0
2008-02-13 13:30:00,39.32,39.41,39.08,39.16,28600.0,30.7003,30.7706,30.5129,30.5754,28600.0
2008-02-13 14:00:00,39.16,39.28,39.12,39.24,45300.0,30.5754,30.6691,30.5441,30.6378,45300.0
2008-02-13 14:30:00,39.25,39.37,39.19,39.32,44100.0,30.6456,30.7393,30.5988,30.7003,44100.0
2008-02-13 15:00:00,39.32,39.4,39.2,39.36,51200.0,30.7003,30.7628,30.6066,30.7315,51200.0
2008-02-13 15:30:00,39.35,39.77,39.24,39.63,183700.0,30.7237,31.0516,30.6378,30.9423,183700.0
2008-02-14 09:30:00,39.74,39.95,39.33,39.83,50400.0,31.0282,31.1922,30.7081,31.0985,50400.0
2008-02-14 10:00:00,39.86,39.95,39.74,39.8,43800.0,31.1219,31.1922,31.0282,31.0751,43800.0
2008-02-14 10:30:00,39.8,39.82,39.6,39.68,40600.0,31.0751,31.0907,30.9189,30.9814,40600.0
2008-02-14 11:00:00,39.69,39.8,39.56,39.57,54300.0,30.9892,31.0751,30.8877,30.8955,54300.0
2008-02-14 11:30:00,39.58,39.63,39.45,39.47,35500.0,30.9033,30.9423,30.8018,30.8174,35500.0
2008-02-14 12:00:00,39.46,39.68,39.41,39.67,35600.0,30.8096,30.9814,30.7706,30.9736,35600.0
2008-02-14 12:30:00,39.67,39.71,39.41,39.42,33500.0,30.9736,31.0048,30.7706,30.7784,33500.0
2008-02-14 13:00:00,39.41,39.48,39.29,39.38,31900.0,30.7706,30.8252,30.6769,30.7471,31900.0
2008-02-14 13:30:00,39.39,39.62,39.38,39.6,22200.0,30.7549,30.9345,30.7471,30.9189,22200.0
2008-02-14 14:00:00,39.6,39.7,39.49,39.53,32700.0,30.9189,30.997,30.833,30.8643,32700.0
2008-02-14 14:30:00,39.58,39.58,39.25,39.41,27100.0,30.9033,30.9033,30.6456,30.7706,27100.0
2008-02-14 15:00:00,39.41,39.77,39.35,39.54,34400.0,30.7706,31.0516,30.7237,30.8721,34400.0
2008-02-14 15:30:00,39.53,39.62,39.33,39.37,46700.0,30.8643,30.9345,30.7081,30.7393,46700.0
2008-02-15 09:30:00,39.16,39.27,38.99,39.27,37600.0,30.6884,30.7746,30.5551,30.7746,37600.0
2008-02-15 10:00:00,39.23,39.78,39.22,39.53,34600.0,30.7432,31.1742,30.7354,30.9783,34600.0
2008-02-15 10:30:00,39.52,39.67,39.34,39.41,27100.0,30.9705,31.088,30.8294,30.8843,27100.0
2008-02-15 11:00:00,39.41,39.41,38.94,39.36,93900.0,30.8843,30.8843,30.5159,30.8451,93900.0
2008-02-15 11:30:00,39.36,39.38,39.1,39.16,29500.0,30.8451,30.8608,30.6413,30.6884,29500.0
2008-02-15 12:00:00,39.16,39.31,39.12,39.13,23400.0,30.6884,30.8059,30.657,30.6648,23400.0
2008-02-15 12:30:00,39.13,39.28,39.05,39.22,19800.0,30.6648,30.7824,30.6021,30.7354,19800.0
2008-02-15 13:00:00,39.21,39.47,39.21,39.43,18000.0,30.7275,30.9313,30.7275,30.8999,18000.0
2008-02-15 13:30:00,39.45,39.61,39.34,39.61,17400.0,30.9156,31.041,30.8294,31.041,17400.0
2008-02-15 14:00:00,39.61,39.63,39.31,39.42,30000.0,31.041,31.0567,30.8059,30.8921,30000.0
2008-02-15 14:30:00,39.47,39.48,39.29,39.37,25400.0,30.9313,30.9391,30.7902,30.8529,25400.0
2008-02-15 15:00:00,39.35,39.58,39.3,39.39,27000.0,30.8372,31.0175,30.7981,30.8686,27000.0
2008-02-15 15:30:00,39.37,39.41,39.25,39.25,150500.0,30.8529,30.8843,30.7589,30.7589,150500.0
2008-02-19 09:30:00,39.57,40.02,39.57,39.75,45200.0,31.0097,31.3623,31.0097,31.1507,45200.0
2008-02-19 10:00:00,39.74,39.99,39.67,39.9,53400.0,31.1429,31.3388,31.088,31.2683,53400.0
2008-02-19 10:30:00,39.93,40.18,39.83,40.04,58400.0,31.2918,31.4877,31.2134,31.378,58400.0
2008-02-19 11:00:00,40.05,40.3,39.91,40.26,34900.0,31.3858,31.5817,31.2761,31.5504,34900.0
2008-02-19 11:30:00,40.26,40.47,40.25,40.38,46800.0,31.5504,31.715,31.5425,31.6444,46800.0
2008-02-19 12:00:00,40.39,40.39,39.82,39.84,40100.0,31.6523,31.6523,31.2056,31.2212,40100.0
2008-02-19 12:30:00,39.85,39.9,39.63,39.78,38500.0,31.2291,31.2683,31.0567,31.1742,38500.0
2008-02-19 13:00:00,39.8,39.92,39.63,39.65,66200.0,31.1899,31.2839,31.0567,31.0723,66200.0
2008-02-19 13:30:00,39.63,39.72,39.42,39.65,51900.0,31.0567,31.1272,30.8921,31.0723,51900.0
2008-02-19 14:00:00,39.69,39.98,39.59,39.91,23300.0,31.1037,31.331,31.0253,31.2761,23300.0
2008-02-19 14:30:00,39.9,39.94,39.55,39.55,28600.0,31.2683,31.2996,30.994,30.994,28600.0
2008-02-19 15:00:00,39.57,39.67,39.4,39.53,32800.0,31.0097,31.088,30.8764,30.9783,32800.0
2008-02-19 15:30:00,39.51,39.76,39.45,39.64,43600.0,30.9626,31.1586,30.9156,31.0645,43600.0
2008-02-20 09:30:00,39.55,39.62,39.37,39.48,16200.0,30.994,31.0488,30.8529,30.9391,16200.0
2008-02-20 10:00:00,39.47,39.53,39.37,39.39,28000.0,30.9313,30.9783,30.8529,30.8686,28000.0
2008-02-20 10:30:00,39.39,39.4,39.25,39.31,24500.0,30.8686,30.8764,30.7589,30.8059,24500.0
2008-02-20 11:00:00,39.36,39.4,39.3,39.36,19500.0,30.8451,30.8764,30.7981,30.8451,19500.0
2008-02-20 11:30:00,39.35,39.39,39.28,39.39,17000.0,30.8372,30.8686,30.7824,30.8686,17000.0
2008-02-20 12:00:00,39.36,39.66,39.35,39.55,42600.0,30.8451,31.0802,30.8372,30.994,42600.0
2008-02-20 12:30:00,39.53,39.62,39.51,39.62,15200.0,30.9783,31.0488,30.9626,31.0488,15200.0
2008-02-20 13:00:00,39.6,39.79,39.41,39.48,23300.0,31.0332,31.1821,30.8843,30.9391,23300.0
2008-02-20 13:30:00,39.45,39.57,39.4,39.46,29800.0,30.9156,31.0097,30.8764,30.9235,29800.0
2008-02-20 14:00:00,39.46,39.53,39.3,39.4,42800.0,30.9235,30.9783,30.7981,30.8764,42800.0
2008-02-20 14:30:00,39.4,39.48,39.32,39.39,73700.0,30.8764,30.9391,30.8137,30.8686,73700.0
2008-02-20 15:00:00,39.39,39.5,39.28,39.29,32600.0,30.8686,30.9548,30.7824,30.7902,32600.0
2008-02-20 15:30:00,39.27,39.43,39.04,39.3,82700.0,30.7746,30.8999,30.5943,30.7981,82700.0
2008-02-21 09:30:00,39.42,39.73,39.39,39.47,19300.0,30.8921,31.135,30.8686,30.9313,19300.0
2008-02-21 10:00:00,39.48,39.57,39.35,39.35,25500.0,30.9391,31.0097,30.8372,30.8372,25500.0
2008-02-21 10:30:00,39.39,39.41,38.95,38.98,49500.0,30.8686,30.8843,30.5238,30.5473,49500.0
2008-02-21 11:00:00,38.99,39.14,38.99,39.12,25100.0,30.5551,30.6727,30.5551,30.657,25100.0
2008-02-21 11:30:00,39.11,39.19,39.1,39.17,16000.0,30.6492,30.7119,30.6413,30.6962,16000.0
2008-02-21 12:00:00,39.16,39.2,39.0,39.04,23700.0,30.6884,30.7197,30.563,30.5943,23700.0
2008-02-21 12:30:00,39.02,39.05,38.93,39.01,51700.0,30.5786,30.6021,30.5081,30.5708,51700.0
2008-02-21 13:00:00,39.02,39.06,39.0,39.01,33900.0,30.5786,30.61,30.563,30.5708,33900.0
2008-02-21 13:30:00,39.02,39.05,39.0,39.05,60000.0,30.5786,30.6021,30.563,30.6021,60000.0
2008-02-21 14:00:00,39.04,39.16,39.01,39.16,21500.0,30.5943,30.6884,30.5708,30.6884,21500.0
2008-02-21 14:30:00,39.14,39.17,39.02,39.08,25300.0,30.6727,30.6962,30.5786,30.6257,25300.0
2008-02-21 15:00:00,39.07,39.07,38.92,38.97,50100.0,30.6178,30.6178,30.5003,30.5395,50100.0
2008-02-21 15:30:00,38.96,39.09,38.8,38.9,40700.0,30.5316,30.6335,30.4062,30.4846,40700.0
2008-02-22 09:30:00,38.97,39.19,38.96,39.04,13600.0,30.5395,30.7119,30.5316,30.5943,13600.0
2008-02-22 10:00:00,39.07,39.07,38.74,38.79,22300.0,30.6178,30.6178,30.3592,30.3984,22300.0
2008-02-22 10:30:00,38.83,38.89,38.71,38.71,26000.0,30.4297,30.4768,30.3357,30.3357,26000.0
2008-02-22 11:00:00,38.72,38.9,38.71,38.87,15700.0,30.3435,30.4846,30.3357,30.4611,15700.0
2008-02-22 11:30:00,38.88,38.9,38.72,38.76,20800.0,30.4689,30.4846,30.3435,30.3749,20800.0
2008-02-22 12:00:00,38.78,38.84,38.63,38.66,17200.0,30.3906,30.4376,30.273,30.2965,17200.0
2008-02-22 12:30:00,38.67,38.69,38.54,38.64,14100.0,30.3044,30.32,30.2025,30.2808,14100.0
2008-02-22 13:00:00,38.61,38.61,38.43,38.43,32100.0,30.2573,30.2573,30.1163,30.1163,32100.0
2008-02-22 13:30:00,38.42,38.42,38.22,38.29,31800.0,30.1084,30.1084,29.9517,30.0066,31800.0
2008-02-22 14:00:00,38.31,38.38,38.22,38.35,28500.0,30.0222,30.0771,29.9517,30.0536,28500.0
2008-02-22 14:30:00,38.32,38.32,38.19,38.21,38800.0,30.0301,30.0301,29.9282,29.9439,38800.0
2008-02-22 15:00:00,38.21,38.31,37.97,38.27,34000.0,29.9439,30.0222,29.7558,29.9909,34000.0
2008-02-22 15:30:00,38.31,38.55,38.24,38.37,145000.0,30.0222,30.2103,29.9674,30.0693,145000.0
2008-02-25 09:30:00,38.41,38.52,38.18,38.22,44400.0,30.1006,30.1868,29.9204,29.9517,44400.0
2008-02-25 10:00:00,38.26,38.8,38.25,38.79,69500.0,29.9831,30.4062,29.9752,30.3984,69500.0
2008-02-25 10:30:00,38.79,38.83,38.63,38.83,44200.0,30.3984,30.4297,30.273,30.4297,44200.0
2008-02-25 11:00:00,38.84,38.85,38.6,38.66,35900.0,30.4376,30.4454,30.2495,30.2965,35900.0
2008-02-25 11:30:00,38.66,38.67,38.49,38.5,32400.0,30.2965,30.3044,30.1633,30.1711,32400.0
2008-02-25 12:00:00,38.49,38.55,38.46,38.55,41000.0,30.1633,30.2103,30.1398,30.2103,41000.0
2008-02-25 12:30:00,38.55,38.98,38.55,38.86,148800.0,30.2103,30.5473,30.2103,30.4533,148800.0
2008-02-25 13:00:00,38.84,39.04,38.83,38.91,33600.0,30.4376,30.5943,30.4297,30.4924,33600.0
2008-02-25 13:30:00,38.91,38.95,38.78,38.89,22600.0,30.4924,30.5238,30.3906,30.4768,22600.0
2008-02-25 14:00:00,38.93,39.15,38.89,39.1,59800.0,30.5081,30.6805,30.4768,30.6413,59800.0
2008-02-25 14:30:00,39.1,39.16,38.98,39.07,64000.0,30.6413,30.6884,30.5473,30.6178,64000.0
2008-02-25 15:00:00,39.07,39.21,39.04,39.2,38300.0,30.6178,30.7275,30.5943,30.7197,38300.0
2008-02-25 15:30:00,39.2,39.61,39.16,39.49,98000.0,30.7197,31.041,30.6884,30.947,98000.0
2008-02-26 09:30:00,39.5,39.5,39.16,39.23,16100.0,30.9548,30.9548,30.6884,30.7432,16100.0
2008-02-26 10:00:00,39.23,39.46,39.12,39.18,21000.0,30.7432,30.9235,30.657,30.704,21000.0
2008-02-26 10:30:00,39.18,39.36,39.13,39.27,22300.0,30.704,30.8451,30.6648,30.7746,22300.0
2008-02-26 11:00:00,39.23,39.35,39.07,39.09,25200.0,30.7432,30.8372,30.6178,30.6335,25200.0
2008-02-26 11:30:00,39.08,39.1,38.91,38.97,39000.0,30.6257,30.6413,30.4924,30.5395,39000.0
2008-02-26 12:00:00,38.98,39.0,38.83,38.96,30300.0,30.5473,30.563,30.4297,30.5316,30300.0
2008-02-26 12:30:00,38.96,39.0,38.87,38.94,26200.0,30.5316,30.563,30.4611,30.5159,26200.0
2008-02-26 13:00:00,38.92,38.98,38.88,38.92,30600.0,30.5003,30.5473,30.4689,30.5003,30600.0
2008-02-26 13:30:00,38.93,38.95,38.84,38.91,35300.0,30.5081,30.5238,30.4376,30.4924,35300.0
2008-02-26 14:00:00,38.9,38.95,38.85,38.95,28200.0,30.4846,30.5238,30.4454,30.5238,28200.0
2008-02-26 14:30:00,38.95,39.0,38.87,38.93,38000.0,30.5238,30.563,30.4611,30.5081,38000.0
2008-02-26 15:00:00,38.93,38.93,38.72,38.77,34500.0,30.5081,30.5081,30.3435,30.3827,34500.0
2008-02-26 15:30:00,38.79,38.92,38.61,38.87,55400.0,30.3984,30.5003,30.2573,30.4611,55400.0
2008-02-27 09:30:00,38.64,39.1,38.52,38.98,26100.0,30.2808,30.6413,30.1868,30.5473,26100.0
2008-02-27 10:00:00,38.99,39.11,38.76,38.76,39500.0,30.5551,30.6492,30.3749,30.3749,39500.0
2008-02-27 10:30:00,38.77,38.98,38.68,38.85,34100.0,30.3827,30.5473,30.3122,30.4454,34100.0
2008-02-27 11:00:00,38.85,38.9,38.77,38.79,27400.0,30.4454,30.4846,30.3827,30.3984,27400.0
2008-02-27 11:30:00,38.77,38.92,38.7,38.83,43600.0,30.3827,30.5003,30.3279,30.4297,43600.0
2008-02-27 12:00:00,38.83,39.0,38.8,38.81,64000.0,30.4297,30.563,30.4062,30.4141,64000.0
2008-02-27 12:30:00,38.8,38.84,38.66,38.76,85500.0,30.4062,30.4376,30.2965,30.3749,85500.0
2008-02-27 13:00:00,38.78,38.84,38.71,38.77,16800.0,30.3906,30.4376,30.3357,30.3827,16800.0
2008-02-27 13:30:00,38.77,38.77,38.44,38.46,15600.0,30.3827,30.3827,30.1241,30.1398,15600.0
2008-02-27 14:00:00,38.47,38.49,38.3,38.41,47700.0,30.1476,30.1633,30.0144,30.1006,47700.0
2008-02-27 14:30:00,38.43,38.63,38.41,38.63,15800.0,30.1163,30.273,30.1006,30.273,15800.0
2008-02-27 15:00:00,38.64,38.77,38.57,38.77,20400.0,30.2808,30.3827,30.226,30.3827,20400.0
2008-02-27 15:30:00,38.78,38.78,38.6,38.67,28700.0,30.3906,30.3906,30.2495,30.3044,28700.0
2008-02-28 09:30:00,38.52,38.73,38.28,38.55,36200.0,30.1868,30.3514,29.9987,30.2103,36200.0
2008-02-28 10:00:00,38.52,38.55,38.36,38.41,28300.0,30.1868,30.2103,30.0614,30.1006,28300.0
2008-02-28 10:30:00,38.41,38.44,38.16,38.16,55500.0,30.1006,30.1241,29.9047,29.9047,55500.0
2008-02-28 11:00:00,38.16,38.16,37.89,37.98,35900.0,29.9047,29.9047,29.6931,29.7636,35900.0
2008-02-28 11:30:00,37.97,37.99,37.72,37.72,33700.0,29.7558,29.7715,29.5599,29.5599,33700.0
2008-02-28 12:00:00,37.73,37.76,37.59,37.72,82100.0,29.5677,29.5912,29.458,29.5599,82100.0
2008-02-28 12:30:00,37.73,37.8,37.65,37.67,19900.0,29.5677,29.6226,29.505,29.5207,19900.0
2008-02-28 13:00:00,37.66,37.8,37.62,37.68,17200.0,29.5129,29.6226,29.4815,29.5285,17200.0
2008-02-28 13:30:00,37.61,37.72,37.61,37.69,12600.0,29.4737,29.5599,29.4737,29.5364,12600.0
2008-02-28 14:00:00,37.72,37.96,37.61,37.94,24100.0,29.5599,29.748,29.4737,29.7323,24100.0
2008-02-28 14:30:00,37.94,38.04,37.94,38.0,52200.0,29.7323,29.8106,29.7323,29.7793,52200.0
2008-02-28 15:00:00,38.0,38.0,37.9,37.94,53600.0,29.7793,29.7793,29.7009,29.7323,53600.0
2008-02-28 15:30:00,37.93,38.05,37.89,37.94,95100.0,29.7244,29.8185,29.6931,29.7323,95100.0
2008-02-29 09:30:00,37.7,37.9,37.61,37.81,62600.0,29.5442,29.7009,29.4737,29.6304,62600.0
2008-02-29 10:00:00,37.76,37.85,37.65,37.71,7000.0,29.5912,29.6618,29.505,29.552,7000.0
2008-02-29 10:30:00,37.71,37.79,37.57,37.74,20900.0,29.552,29.6147,29.4423,29.5755,20900.0
2008-02-29 11:00:00,37.77,37.77,37.49,37.65,16500.0,29.5991,29.5991,29.3796,29.505,16500.0
2008-02-29 11:30:00,37.63,37.8,37.63,37.72,7200.0,29.4893,29.6226,29.4893,29.5599,7200.0
2008-02-29 12:00:00,37.7,37.87,37.66,37.85,9700.0,29.5442,29.6774,29.5129,29.6618,9700.0
2008-02-29 12:30:00,37.86,37.86,37.54,37.77,38300.0,29.6696,29.6696,29.4188,29.5991,38300.0
2008-02-29 13:00:00,37.77,37.86,37.65,37.65,13900.0,29.5991,29.6696,29.505,29.505,13900.0
2008-02-29 13:30:00,37.65,37.7,37.11,37.14,20400.0,29.505,29.5442,29.0818,29.1053,20400.0
2008-02-29 14:00:00,37.14,37.27,37.04,37.05,17000.0,29.1053,29.2072,29.027,29.0348,17000.0
2008-02-29 14:30:00,37.07,37.08,36.95,36.95,24300.0,29.0505,29.0583,28.9565,28.9565,24300.0
2008-02-29 15:00:00,36.94,36.98,36.81,36.85,40400.0,28.9486,28.98,28.8467,28.8781,40400.0
2008-02-29 15:30:00,36.83,36.88,36.45,36.55,58000.0,28.8624,28.9016,28.5646,28.643,58000.0
2008-03-03 09:30:00,36.48,37.01,36.45,36.8,35200.0,28.5881,29.0035,28.5646,28.8389,35200.0
2008-03-03 10:00:00,36.83,37.22,36.83,37.13,24300.0,28.8624,29.168,28.8624,29.0975,24300.0
2008-03-03 10:30:00,37.11,37.28,37.06,37.28,29100.0,29.0818,29.2151,29.0427,29.2151,29100.0
2008-03-03 11:00:00,37.28,37.34,37.12,37.21,88900.0,29.2151,29.2621,29.0897,29.1602,88900.0
2008-03-03 11:30:00,37.13,37.51,37.13,37.46,26800.0,29.0975,29.3953,29.0975,29.3561,26800.0
2008-03-03 12:00:00,37.52,37.52,37.3,37.49,36500.0,29.4031,29.4031,29.2307,29.3796,36500.0
2008-03-03 12:30:00,37.46,37.5,37.4,37.5,11500.0,29.3561,29.3875,29.3091,29.3875,11500.0
2008-03-03 13:00:00,37.52,37.59,37.47,37.58,21100.0,29.4031,29.458,29.364,29.4502,21100.0
2008-03-03 13:30:00,37.56,37.59,37.41,37.41,26000.0,29.4345,29.458,29.3169,29.3169,26000.0
2008-03-03 14:00:00,37.44,37.46,37.21,37.25,98200.0,29.3404,29.3561,29.1602,29.1916,98200.0
2008-03-03 14:30:00,37.3,37.3,36.9,36.95,75300.0,29.2307,29.2307,28.9173,28.9565,75300.0
2008-03-03 15:00:00,36.95,37.08,36.79,36.98,114200.0,28.9565,29.0583,28.8311,28.98,114200.0
2008-03-03 15:30:00,37.0,37.2,36.86,37.07,176300.0,28.9956,29.1524,28.8859,29.0505,176300.0
2008-03-04 09:30:00,36.58,36.75,36.0,36.23,38300.0,28.6665,28.7997,28.212,28.3922,38300.0
2008-03-04 10:00:00,36.25,36.35,36.07,36.1,28700.0,28.4079,28.4863,28.2668,28.2903,28700.0
2008-03-04 10:30:00,36.11,36.14,35.12,35.14,128400.0,28.2982,28.3217,27.5223,27.538,128400.0
2008-03-04 11:00:00,35.11,35.25,34.94,35.18,65900.0,27.5145,27.6242,27.3813,27.5694,65900.0
2008-03-04 11:30:00,35.19,35.39,35.1,35.14,53500.0,27.5772,27.7339,27.5067,27.538,53500.0
2008-03-04 12:00:00,35.11,35.19,35.06,35.1,49100.0,27.5145,27.5772,27.4753,27.5067,49100.0
2008-03-04 12:30:00,35.1,35.25,34.88,34.96,37900.0,27.5067,27.6242,27.3343,27.397,37900.0
2008-03-04 13:00:00,34.93,35.1,34.93,34.99,44600.0,27.3734,27.5067,27.3734,27.4205,44600.0
2008-03-04 13:30:00,35.03,35.18,34.86,35.03,29400.0,27.4518,27.5694,27.3186,27.4518,29400.0
2008-03-04 14:00:00,34.97,35.18,34.85,35.14,34100.0,27.4048,27.5694,27.3108,27.538,34100.0
2008-03-04 14:30:00,35.14,35.45,34.98,35.24,34800.0,27.538,27.781,27.4126,27.6164,34800.0
2008-03-04 15:00:00,35.22,35.69,35.21,35.53,39200.0,27.6007,27.969,27.5929,27.8436,39200.0
2008-03-04 15:30:00,35.51,35.68,35.38,35.6,105000.0,27.828,27.9612,27.7261,27.8985,105000.0
2008-03-05 09:30:00,35.9,36.11,35.69,35.93,24500.0,28.1336,28.2982,27.969,28.1571,24500.0
2008-03-05 10:00:00,35.89,36.3,35.89,36.1,20800.0,28.1258,28.4471,28.1258,28.2903,20800.0
2008-03-05 10:30:00,36.1,36.17,35.7,36.02,64600.0,28.2903,28.3452,27.9769,28.2276,64600.0
2008-03-05 11:00:00,36.03,36.16,36.0,36.08,46100.0,28.2355,28.3374,28.212,28.2747,46100.0
2008-03-05 11:30:00,36.08,36.1,36.0,36.1,20000.0,28.2747,28.2903,28.212,28.2903,20000.0
2008-03-05 12:00:00,36.1,36.32,36.1,36.12,21100.0,28.2903,28.4627,28.2903,28.306,21100.0
2008-03-05 12:30:00,36.16,36.28,36.08,36.2,18100.0,28.3374,28.4314,28.2747,28.3687,18100.0
2008-03-05 13:00:00,36.22,36.27,35.89,35.89,40200.0,28.3844,28.4236,28.1258,28.1258,40200.0
2008-03-05 13:30:00,35.89,35.89,35.54,35.56,45800.0,28.1258,28.1258,27.8515,27.8672,45800.0
2008-03-05 14:00:00,35.54,35.76,35.5,35.74,22800.0,27.8515,28.0239,27.8201,28.0082,22800.0
2008-03-05 14:30:00,35.74,35.9,35.67,35.76,27700.0,28.0082,28.1336,27.9534,28.0239,27700.0
2008-03-05 15:00:00,35.73,35.8,35.58,35.76,21000.0,28.0004,28.0552,27.8828,28.0239,21000.0
2008-03-05 15:30:00,35.74,35.92,35.74,35.85,59700.0,28.0082,28.1493,28.0082,28.0944,59700.0
2008-03-06 09:30:00,35.47,35.5,34.57,34.69,35800.0,27.7966,27.8201,27.0913,27.1854,35800.0
2008-03-06 10:00:00,34.66,35.16,34.65,34.99,38000.0,27.1619,27.5537,27.154,27.4205,38000.0
2008-03-06 10:30:00,35.0,35.08,34.64,34.65,75800.0,27.4283,27.491,27.1462,27.154,75800.0
2008-03-06 11:00:00,34.68,34.69,34.43,34.45,43900.0,27.1775,27.1854,26.9816,26.9973,43900.0
2008-03-06 11:30:00,34.45,34.53,34.41,34.47,31100.0,26.9973,27.06,26.9659,27.013,31100.0
2008-03-06 12:00:00,34.47,34.49,34.36,34.45,28100.0,27.013,27.0286,26.9268,26.9973,28100.0
2008-03-06 12:30:00,34.45,34.5,34.33,34.33,19700.0,26.9973,27.0365,26.9032,26.9032,19700.0
2008-03-06 13:00:00,34.37,34.44,34.3,34.33,28700.0,26.9346,26.9894,26.8797,26.9032,28700.0
2008-03-06 13:30:00,34.32,34.52,34.31,34.5,34100.0,26.8954,27.0521,26.8876,27.0365,34100.0
2008-03-06 14:00:00,34.5,34.62,34.5,34.5,87500.0,27.0365,27.1305,27.0365,27.0365,87500.0
2008-03-06 14:30:00,34.5,34.61,34.41,34.6,28300.0,27.0365,27.1227,26.9659,27.1148,28300.0
2008-03-06 15:00:00,34.58,34.6,34.3,34.55,80500.0,27.0992,27.1148,26.8797,27.0757,80500.0
2008-03-06 15:30:00,34.54,34.56,34.26,34.35,56200.0,27.0678,27.0835,26.8484,26.9189,56200.0
2008-03-07 09:30:00,34.03,34.12,33.79,34.01,43100.0,26.6681,26.7387,26.4801,26.6525,43100.0
2008-03-07 10:00:00,34.0,34.08,33.82,34.06,61200.0,26.6446,26.7073,26.5036,26.6917,61200.0
2008-03-07 10:30:00,34.02,34.2,34.0,34.09,52400.0,26.6603,26.8014,26.6446,26.7152,52400.0
2008-03-07 11:00:00,34.1,34.13,33.97,34.0,40000.0,26.723,26.7465,26.6211,26.6446,40000.0
2008-03-07 11:30:00,33.99,34.05,33.75,33.83,22800.0,26.6368,26.6838,26.4487,26.5114,22800.0
2008-03-07 12:00:00,33.82,34.0,33.81,33.98,19600.0,26.5036,26.6446,26.4957,26.629,19600.0
2008-03-07 12:30:00,33.99,34.0,33.82,33.9,22700.0,26.6368,26.6446,26.5036,26.5663,22700.0
2008-03-07 13:00:00,33.9,33.9,33.8,33.86,20600.0,26.5663,26.5663,26.4879,26.5349,20600.0
2008-03-07 13:30:00,33.86,33.9,33.62,33.76,35900.0,26.5349,26.5663,26.3468,26.4566,35900.0
2008-03-07 14:00:00,33.76,33.89,33.59,33.61,37200.0,26.4566,26.5584,26.3233,26.339,37200.0
2008-03-07 14:30:00,33.64,33.8,33.61,33.79,24400.0,26.3625,26.4879,26.339,26.4801,24400.0
2008-03-07 15:00:00,33.8,34.0,33.76,33.92,91100.0,26.4879,26.6446,26.4566,26.5819,91100.0
2008-03-07 15:30:00,33.91,34.0,33.79,33.87,70100.0,26.5741,26.6446,26.4801,26.5428,70100.0
2008-03-10 09:30:00,33.85,33.92,33.61,33.92,64000.0,26.5271,26.5819,26.339,26.5819,64000.0
2008-03-10 10:00:00,33.92,34.01,33.75,34.01,35000.0,26.5819,26.6525,26.4487,26.6525,35000.0
2008-03-10 10:30:00,33.99,34.12,33.75,34.03,53700.0,26.6368,26.7387,26.4487,26.6681,53700.0
2008-03-10 11:00:00,34.02,34.08,33.75,33.77,31900.0,26.6603,26.7073,26.4487,26.4644,31900.0
2008-03-10 11:30:00,33.8,33.94,33.59,33.84,21900.0,26.4879,26.5976,26.3233,26.5193,21900.0
2008-03-10 12:00:00,33.85,33.86,33.67,33.73,14400.0,26.5271,26.5349,26.386,26.433,14400.0
2008-03-10 12:30:00,33.67,33.95,33.66,33.79,16700.0,26.386,26.6055,26.3782,26.4801,16700.0
2008-03-10 13:00:00,33.76,33.81,33.55,33.55,17400.0,26.4566,26.4957,26.292,26.292,17400.0
2008-03-10 13:30:00,33.56,33.6,33.41,33.41,15500.0,26.2998,26.3312,26.1823,26.1823,15500.0
2008-03-10 14:00:00,33.43,33.59,33.41,33.49,34900.0,26.1979,26.3233,26.1823,26.245,34900.0
2008-03-10 14:30:00,33.49,33.61,33.46,33.49,26500.0,26.245,26.339,26.2215,26.245,26500.0
2008-03-10 15:00:00,33.46,33.48,33.3,33.32,27200.0,26.2215,26.2371,26.0961,26.1117,27200.0
2008-03-10 15:30:00,33.32,33.39,33.18,33.27,50000.0,26.1117,26.1666,26.002,26.0726,50000.0
2008-03-11 09:30:00,34.2,34.44,33.89,34.07,36600.0,26.8014,26.9894,26.5584,26.6995,36600.0
2008-03-11 10:00:00,34.07,34.5,33.92,34.49,38100.0,26.6995,27.0365,26.5819,27.0286,38100.0
2008-03-11 10:30:00,34.5,34.56,34.21,34.3,98600.0,27.0365,27.0835,26.8092,26.8797,98600.0
2008-03-11 11:00:00,34.31,34.48,34.21,34.43,27200.0,26.8876,27.0208,26.8092,26.9816,27200.0
2008-03-11 11:30:00,34.43,34.46,34.17,34.19,26400.0,26.9816,27.0051,26.7779,26.7935,26400.0
2008-03-11 12:00:00,34.21,34.35,34.18,34.2,23200.0,26.8092,26.9189,26.7857,26.8014,23200.0
2008-03-11 12:30:00,34.2,34.33,34.15,34.28,35200.0,26.8014,26.9032,26.7622,26.8641,35200.0
2008-03-11 13:00:00,34.3,34.34,34.08,34.27,26300.0,26.8797,26.9111,26.7073,26.8562,26300.0
2008-03-11 13:30:00,34.25,34.28,33.96,34.14,51000.0,26.8406,26.8641,26.6133,26.7543,51000.0
2008-03-11 14:00:00,34.15,34.21,34.1,34.13,55000.0,26.7622,26.8092,26.723,26.7465,55000.0
2008-03-11 14:30:00,34.12,34.42,34.1,34.37,30700.0,26.7387,26.9738,26.723,26.9346,30700.0
2008-03-11 15:00:00,34.35,34.41,34.23,34.29,125600.0,26.9189,26.9659,26.8249,26.8719,125600.0
2008-03-11 15:30:00,34.28,34.4,34.08,34.21,148400.0,26.8641,26.9581,26.7073,26.8092,148400.0
2008-03-12 09:30:00,34.3,34.3,33.56,33.82,17400.0,26.8797,26.8797,26.2998,26.5036,17400.0
2008-03-12 10:00:00,33.87,34.08,33.85,34.03,25300.0,26.5428,26.7073,26.5271,26.6681,25300.0
2008-03-12 10:30:00,34.04,34.17,33.95,34.07,37700.0,26.676,26.7779,26.6055,26.6995,37700.0
2008-03-12 11:00:00,34.07,34.19,34.03,34.17,26900.0,26.6995,26.7935,26.6681,26.7779,26900.0
2008-03-12 11:30:00,34.19,34.25,34.14,34.23,11600.0,26.7935,26.8406,26.7543,26.8249,11600.0
2008-03-12 12:00:00,34.25,34.31,34.14,34.22,22900.0,26.8406,26.8876,26.7543,26.817,22900.0
2008-03-12 12:30:00,34.23,34.31,34.12,34.18,18700.0,26.8249,26.8876,26.7387,26.7857,18700.0
2008-03-12 13:00:00,34.19,34.45,34.19,34.38,14000.0,26.7935,26.9973,26.7935,26.9424,14000.0
2008-03-12 13:30:00,34.39,34.4,34.13,34.19,40800.0,26.9503,26.9581,26.7465,26.7935,40800.0
2008-03-12 14:00:00,34.17,34.26,34.14,34.16,14200.0,26.7779,26.8484,26.7543,26.77,14200.0
2008-03-12 14:30:00,34.16,34.37,34.16,34.21,14600.0,26.77,26.9346,26.77,26.8092,14600.0
2008-03-12 15:00:00,34.2,34.2,34.06,34.06,28200.0,26.8014,26.8014,26.6917,26.6917,28200.0
2008-03-12 15:30:00,34.06,34.11,33.72,33.8,55100.0,26.6917,26.7308,26.4252,26.4879,55100.0
2008-03-13 09:30:00,33.45,33.69,33.0,33.03,24100.0,26.2136,26.4017,25.861,25.8845,24100.0
2008-03-13 10:00:00,33.01,33.01,32.69,32.8,46800.0,25.8688,25.8688,25.618,25.7042,46800.0
2008-03-13 10:30:00,32.8,32.88,32.63,32.87,45800.0,25.7042,25.7669,25.571,25.7591,45800.0
2008-03-13 11:00:00,32.86,33.47,32.8,33.39,44200.0,25.7513,26.2293,25.7042,26.1666,44200.0
2008-03-13 11:30:00,33.37,33.6,33.29,33.54,22500.0,26.1509,26.3312,26.0882,26.2842,22500.0
2008-03-13 12:00:00,33.54,33.71,33.51,33.56,20300.0,26.2842,26.4174,26.2606,26.2998,20300.0
2008-03-13 12:30:00,33.58,33.61,33.38,33.59,20000.0,26.3155,26.339,26.1588,26.3233,20000.0
2008-03-13 13:00:00,33.59,33.9,33.56,33.89,25600.0,26.3233,26.5663,26.2998,26.5584,25600.0
2008-03-13 13:30:00,33.94,34.12,33.79,33.9,40900.0,26.5976,26.7387,26.4801,26.5663,40900.0
2008-03-13 14:00:00,33.91,33.96,33.8,33.9,51500.0,26.5741,26.6133,26.4879,26.5663,51500.0
2008-03-13 14:30:00,33.9,33.97,33.8,33.97,32800.0,26.5663,26.6211,26.4879,26.6211,32800.0
2008-03-13 15:00:00,33.98,34.13,33.84,34.1,43300.0,26.629,26.7465,26.5193,26.723,43300.0
2008-03-13 15:30:00,34.08,34.13,33.89,33.97,55200.0,26.7073,26.7465,26.5584,26.6211,55200.0
2008-03-14 09:30:00,34.14,34.15,32.68,32.74,25700.0,26.7543,26.7622,25.6102,25.6572,25700.0
2008-03-14 10:00:00,32.76,33.37,32.58,32.87,34900.0,25.6729,26.1509,25.5318,25.7591,34900.0
2008-03-14 10:30:00,32.81,32.99,32.31,32.33,66600.0,25.7121,25.8531,25.3202,25.3359,66600.0
2008-03-14 11:00:00,32.33,32.53,32.27,32.37,52600.0,25.3359,25.4926,25.2889,25.3673,52600.0
2008-03-14 11:30:00,32.39,32.42,32.03,32.07,46400.0,25.3829,25.4064,25.1008,25.1322,46400.0
2008-03-14 12:00:00,32.05,32.37,32.05,32.2,49100.0,25.1165,25.3673,25.1165,25.234,49100.0
2008-03-14 12:30:00,32.19,32.21,31.9,31.99,63100.0,25.2262,25.2419,24.9989,25.0695,63100.0
2008-03-14 13:00:00,31.99,31.99,31.74,31.76,42000.0,25.0695,25.0695,24.8736,24.8892,42000.0
2008-03-14 13:30:00,31.74,31.84,31.68,31.72,57000.0,24.8736,24.9519,24.8265,24.8579,57000.0
2008-03-14 14:00:00,31.69,31.72,31.57,31.58,36400.0,24.8344,24.8579,24.7403,24.7482,36400.0
2008-03-14 14:30:00,31.56,31.83,31.55,31.75,64900.0,24.7325,24.9441,24.7247,24.8814,64900.0
2008-03-14 15:00:00,31.74,32.06,31.71,31.95,147800.0,24.8736,25.1243,24.85,25.0381,147800.0
2008-03-14 15:30:00,31.95,31.96,31.56,31.72,144100.0,25.0381,25.046,24.7325,24.8579,144100.0
2008-03-17 09:30:00,31.07,31.68,30.8,31.41,73800.0,24.3485,24.8265,24.1369,24.6149,73800.0
2008-03-17 10:00:00,31.45,32.3,31.45,32.13,68200.0,24.6463,25.3124,24.6463,25.1792,68200.0
2008-03-17 10:30:00,32.12,32.63,31.97,32.49,67900.0,25.1713,25.571,25.0538,25.4613,67900.0
2008-03-17 11:00:00,32.48,32.51,32.02,32.08,36000.0,25.4535,25.477,25.093,25.14,36000.0
2008-03-17 11:30:00,32.09,32.27,32.01,32.07,24000.0,25.1478,25.2889,25.0851,25.1322,24000.0
2008-03-17 12:00:00,32.07,32.27,31.99,32.18,30800.0,25.1322,25.2889,25.0695,25.2184,30800.0
2008-03-17 12:30:00,32.16,32.26,32.06,32.18,21700.0,25.2027,25.2811,25.1243,25.2184,21700.0
2008-03-17 13:00:00,32.19,32.19,31.92,32.06,24100.0,25.2262,25.2262,25.0146,25.1243,24100.0
2008-03-17 13:30:00,32.06,32.21,31.97,32.12,35400.0,25.1243,25.2419,25.0538,25.1713,35400.0
2008-03-17 14:00:00,32.11,32.19,31.81,31.82,79600.0,25.1635,25.2262,24.9284,24.9362,79600.0
2008-03-17 14:30:00,31.85,32.11,31.75,32.03,50400.0,24.9598,25.1635,24.8814,25.1008,50400.0
2008-03-17 15:00:00,31.97,32.24,31.96,32.08,63200.0,25.0538,25.2654,25.046,25.14,63200.0
2008-03-17 15:30:00,32.08,32.41,32.02,32.02,89300.0,25.14,25.3986,25.093,25.093,89300.0
2008-03-18 09:30:00,32.48,33.1,32.48,32.9,44600.0,25.4535,25.9393,25.4535,25.7826,44600.0
2008-03-18 10:00:00,32.91,33.17,32.91,33.14,27100.0,25.7904,25.9942,25.7904,25.9707,27100.0
2008-03-18 10:30:00,33.12,33.53,33.05,33.52,50700.0,25.955,26.2763,25.9002,26.2685,50700.0
2008-03-18 11:00:00,33.53,33.7,33.43,33.5,54600.0,26.2763,26.4095,26.1979,26.2528,54600.0
2008-03-18 11:30:00,33.49,33.64,33.43,33.46,86300.0,26.245,26.3625,26.1979,26.2215,86300.0
2008-03-18 12:00:00,33.45,33.53,33.42,33.5,57700.0,26.2136,26.2763,26.1901,26.2528,57700.0
2008-03-18 12:30:00,33.5,33.55,33.45,33.52,75000.0,26.2528,26.292,26.2136,26.2685,75000.0
2008-03-18 13:00:00,33.54,33.65,33.49,33.54,43900.0,26.2842,26.3704,26.245,26.2842,43900.0
2008-03-18 13:30:00,33.54,33.74,33.54,33.7,89100.0,26.2842,26.4409,26.2842,26.4095,89100.0
2008-03-18 14:00:00,33.7,33.8,33.21,33.38,43700.0,26.4095,26.4879,26.0255,26.1588,43700.0
2008-03-18 14:30:00,33.36,33.99,33.26,33.97,62800.0,26.1431,26.6368,26.0647,26.6211,62800.0
2008-03-18 15:00:00,33.95,34.0,33.77,33.91,48600.0,26.6055,26.6446,26.4644,26.5741,48600.0
2008-03-18 15:30:00,33.93,34.2,33.93,34.2,86700.0,26.5898,26.8014,26.5898,26.8014,86700.0
2008-03-19 09:30:00,34.39,34.94,34.39,34.48,51200.0,26.9503,27.3813,26.9503,27.0208,51200.0
2008-03-19 10:00:00,34.48,34.67,34.47,34.51,49700.0,27.0208,27.1697,27.013,27.0443,49700.0
2008-03-19 10:30:00,34.51,34.65,34.28,34.63,45500.0,27.0443,27.154,26.8641,27.1383,45500.0
2008-03-19 11:00:00,34.59,34.77,34.46,34.5,57900.0,27.107,27.2481,27.0051,27.0365,57900.0
2008-03-19 11:30:00,34.5,34.5,34.25,34.31,21500.0,27.0365,27.0365,26.8406,26.8876,21500.0
2008-03-19 12:00:00,34.31,34.34,34.2,34.2,35100.0,26.8876,26.9111,26.8014,26.8014,35100.0
2008-03-19 12:30:00,34.21,34.25,33.95,34.18,27200.0,26.8092,26.8406,26.6055,26.7857,27200.0
2008-03-19 13:00:00,34.18,34.32,34.07,34.1,37700.0,26.7857,26.8954,26.6995,26.723,37700.0
2008-03-19 13:30:00,34.11,34.16,33.84,33.92,41400.0,26.7308,26.77,26.5193,26.5819,41400.0
2008-03-19 14:00:00,33.92,33.97,33.8,33.89,31700.0,26.5819,26.6211,26.4879,26.5584,31700.0
2008-03-19 14:30:00,33.9,33.9,33.58,33.81,51000.0,26.5663,26.5663,26.3155,26.4957,51000.0
2008-03-19 15:00:00,33.81,33.92,33.57,33.65,41400.0,26.4957,26.5819,26.3077,26.3704,41400.0
2008-03-19 15:30:00,33.65,33.7,33.43,33.44,100200.0,26.3704,26.4095,26.1979,26.2058,100200.0
2008-03-20 09:30:00,33.4,33.4,33.07,33.34,91100.0,26.1744,26.1744,25.9158,26.1274,91100.0
2008-03-20 10:00:00,33.34,33.7,33.26,33.5,78000.0,26.1274,26.4095,26.0647,26.2528,78000.0
2008-03-20 10:30:00,33.5,33.63,33.35,33.42,57500.0,26.2528,26.3547,26.1353,26.1901,57500.0
2008-03-20 11:00:00,33.42,33.45,33.27,33.29,39800.0,26.1901,26.2136,26.0726,26.0882,39800.0
2008-03-20 11:30:00,33.3,33.36,32.92,33.0,19300.0,26.0961,26.1431,25.7983,25.861,19300.0
2008-03-20 12:00:00,33.0,33.13,32.92,32.99,70400.0,25.861,25.9628,25.7983,25.8531,70400.0
2008-03-20 12:30:00,32.94,32.95,32.71,32.77,20800.0,25.814,25.8218,25.6337,25.6807,20800.0
2008-03-20 13:00:00,32.75,32.87,32.71,32.78,114100.0,25.6651,25.7591,25.6337,25.6886,114100.0
2008-03-20 13:30:00,32.78,33.16,32.78,33.12,132900.0,25.6886,25.9864,25.6886,25.955,132900.0
2008-03-20 14:00:00,33.14,33.23,33.05,33.08,36900.0,25.9707,26.0412,25.9002,25.9237,36900.0
2008-03-20 14:30:00,33.06,33.25,33.05,33.16,48900.0,25.908,26.0569,25.9002,25.9864,48900.0
2008-03-20 15:00:00,33.16,33.2,32.9,32.93,96200.0,25.9864,26.0177,25.7826,25.8061,96200.0
2008-03-20 15:30:00,32.94,33.4,32.89,32.97,62900.0,25.814,26.1744,25.7748,25.8375,62900.0
2008-03-24 09:30:00,33.04,33.5,33.04,33.5,42100.0,25.8923,26.2528,25.8923,26.2528,42100.0
2008-03-24 10:00:00,33.5,33.54,33.4,33.49,44900.0,26.2528,26.2842,26.1744,26.245,44900.0
2008-03-24 10:30:00,33.47,33.53,33.46,33.5,98500.0,26.2293,26.2763,26.2215,26.2528,98500.0
2008-03-24 11:00:00,33.5,33.52,33.47,33.5,47800.0,26.2528,26.2685,26.2293,26.2528,47800.0
2008-03-24 11:30:00,33.5,33.53,33.48,33.5,54100.0,26.2528,26.2763,26.2371,26.2528,54100.0
2008-03-24 12:00:00,33.51,33.54,33.5,33.52,24600.0,26.2606,26.2842,26.2528,26.2685,24600.0
2008-03-24 12:30:00,33.52,33.67,33.5,33.66,27600.0,26.2685,26.386,26.2528,26.3782,27600.0
2008-03-24 13:00:00,33.67,33.84,33.55,33.82,60000.0,26.386,26.5193,26.292,26.5036,60000.0
2008-03-24 13:30:00,33.84,33.93,33.74,33.93,52900.0,26.5193,26.5898,26.4409,26.5898,52900.0
2008-03-24 14:00:00,33.93,34.05,33.87,34.0,85200.0,26.5898,26.6838,26.5428,26.6446,85200.0
2008-03-24 14:30:00,34.0,34.01,33.72,33.72,31000.0,26.6446,26.6525,26.4252,26.4252,31000.0
2008-03-24 15:00:00,33.72,33.75,33.51,33.55,52400.0,26.4252,26.4487,26.2606,26.292,52400.0
2008-03-24 15:30:00,33.55,33.69,33.53,33.64,76100.0,26.292,26.4017,26.2763,26.3625,76100.0
2008-03-25 09:30:00,33.67,33.69,33.36,33.58,39900.0,26.386,26.4017,26.1431,26.3155,39900.0
2008-03-25 10:00:00,33.55,33.6,33.35,33.53,29900.0,26.292,26.3312,26.1353,26.2763,29900.0
2008-03-25 10:30:00,33.52,33.53,33.31,33.43,38800.0,26.2685,26.2763,26.1039,26.1979,38800.0
2008-03-25 11:00:00,33.43,33.5,33.42,33.5,24000.0,26.1979,26.2528,26.1901,26.2528,24000.0
2008-03-25 11:30:00,33.49,33.52,33.4,33.44,21500.0,26.245,26.2685,26.1744,26.2058,21500.0
2008-03-25 12:00:00,33.43,33.5,33.4,33.43,33100.0,26.1979,26.2528,26.1744,26.1979,33100.0
2008-03-25 12:30:00,33.42,33.5,33.35,33.45,71400.0,26.1901,26.2528,26.1353,26.2136,71400.0
2008-03-25 13:00:00,33.43,33.47,33.4,33.46,39000.0,26.1979,26.2293,26.1744,26.2215,39000.0
2008-03-25 13:30:00,33.46,33.49,33.41,33.47,28900.0,26.2215,26.245,26.1823,26.2293,28900.0
2008-03-25 14:00:00,33.47,33.51,33.37,33.39,38400.0,26.2293,26.2606,26.1509,26.1666,38400.0
2008-03-25 14:30:00,33.4,33.49,33.39,33.49,52500.0,26.1744,26.245,26.1666,26.245,52500.0
2008-03-25 15:00:00,33.47,33.52,33.46,33.47,59200.0,26.2293,26.2685,26.2215,26.2293,59200.0
2008-03-25 15:30:00,33.48,33.48,33.29,33.29,104100.0,26.2371,26.2371,26.0882,26.0882,104100.0
2008-03-26 09:30:00,33.21,33.25,33.04,33.25,33400.0,26.0255,26.0569,25.8923,26.0569,33400.0
2008-03-26 10:00:00,33.25,33.28,33.11,33.14,37600.0,26.0569,26.0804,25.9472,25.9707,37600.0
2008-03-26 10:30:00,33.16,33.17,33.05,33.1,66900.0,25.9864,25.9942,25.9002,25.9393,66900.0
2008-03-26 11:00:00,33.09,33.14,32.91,33.14,20700.0,25.9315,25.9707,25.7904,25.9707,20700.0
2008-03-26 11:30:00,33.14,33.27,33.1,33.23,17200.0,25.9707,26.0726,25.9393,26.0412,17200.0
2008-03-26 12:00:00,33.22,33.34,33.22,33.33,23000.0,26.0334,26.1274,26.0334,26.1196,23000.0
2008-03-26 12:30:00,33.32,33.32,33.19,33.24,24900.0,26.1117,26.1117,26.0099,26.0491,24900.0
2008-03-26 13:00:00,33.22,33.25,33.14,33.18,19500.0,26.0334,26.0569,25.9707,26.002,19500.0
2008-03-26 13:30:00,33.18,33.25,33.13,33.25,9100.0,26.002,26.0569,25.9628,26.0569,9100.0
2008-03-26 14:00:00,33.24,33.31,33.19,33.3,22200.0,26.0491,26.1039,26.0099,26.0961,22200.0
2008-03-26 14:30:00,33.31,33.37,33.24,33.37,25600.0,26.1039,26.1509,26.0491,26.1509,25600.0
2008-03-26 15:00:00,33.36,33.43,33.27,33.31,25800.0,26.1431,26.1979,26.0726,26.1039,25800.0
2008-03-26 15:30:00,33.27,33.48,33.26,33.36,38700.0,26.0726,26.2371,26.0647,26.1431,38700.0
2008-03-27 09:30:00,33.41,33.72,33.2,33.22,26800.0,26.1823,26.4252,26.0177,26.0334,26800.0
2008-03-27 10:00:00,33.22,33.37,33.05,33.21,23800.0,26.0334,26.1509,25.9002,26.0255,23800.0
2008-03-27 10:30:00,33.21,33.37,33.14,33.32,21100.0,26.0255,26.1509,25.9707,26.1117,21100.0
2008-03-27 11:00:00,33.31,33.37,33.19,33.26,9500.0,26.1039,26.1509,26.0099,26.0647,9500.0
2008-03-27 11:30:00,33.23,33.48,33.23,33.38,13100.0,26.0412,26.2371,26.0412,26.1588,13100.0
2008-03-27 12:00:00,33.41,33.63,33.36,33.56,22100.0,26.1823,26.3547,26.1431,26.2998,22100.0
2008-03-27 12:30:00,33.56,33.68,33.56,33.62,10400.0,26.2998,26.3939,26.2998,26.3468,10400.0
2008-03-27 13:00:00,33.62,33.71,33.6,33.62,23700.0,26.3468,26.4174,26.3312,26.3468,23700.0
2008-03-27 13:30:00,33.6,33.61,33.46,33.47,21600.0,26.3312,26.339,26.2215,26.2293,21600.0
2008-03-27 14:00:00,33.46,33.55,33.4,33.52,23800.0,26.2215,26.292,26.1744,26.2685,23800.0
2008-03-27 14:30:00,33.51,33.74,33.51,33.66,30800.0,26.2606,26.4409,26.2606,26.3782,30800.0
2008-03-27 15:00:00,33.65,33.69,33.54,33.55,55300.0,26.3704,26.4017,26.2842,26.292,55300.0
2008-03-27 15:30:00,33.55,33.57,33.2,33.26,60700.0,26.292,26.3077,26.0177,26.0647,60700.0
2008-03-28 09:30:00,33.25,33.39,33.1,33.32,12100.0,26.0569,26.1666,25.9393,26.1117,12100.0
2008-03-28 10:00:00,33.35,33.48,33.18,33.18,5700.0,26.1353,26.2371,26.002,26.002,5700.0
2008-03-28 10:30:00,33.19,33.3,33.13,33.25,24200.0,26.0099,26.0961,25.9628,26.0569,24200.0
2008-03-28 11:00:00,33.23,33.36,33.21,33.33,11000.0,26.0412,26.1431,26.0255,26.1196,11000.0
2008-03-28 11:30:00,33.33,33.37,33.24,33.32,6600.0,26.1196,26.1509,26.0491,26.1117,6600.0
2008-03-28 12:00:00,33.31,33.33,33.15,33.19,12500.0,26.1039,26.1196,25.9785,26.0099,12500.0
2008-03-28 12:30:00,33.18,33.21,33.05,33.11,20200.0,26.002,26.0255,25.9002,25.9472,20200.0
2008-03-28 13:00:00,33.11,33.16,33.1,33.14,9400.0,25.9472,25.9864,25.9393,25.9707,9400.0
2008-03-28 13:30:00,33.13,33.16,32.99,33.0,20500.0,25.9628,25.9864,25.8531,25.861,20500.0
2008-03-28 14:00:00,33.03,33.13,32.98,33.03,28000.0,25.8845,25.9628,25.8453,25.8845,28000.0
2008-03-28 14:30:00,33.03,33.07,32.89,33.04,32300.0,25.8845,25.9158,25.7748,25.8923,32300.0
2008-03-28 15:00:00,33.05,33.05,32.89,32.92,49700.0,25.9002,25.9002,25.7748,25.7983,49700.0
2008-03-28 15:30:00,32.94,32.98,32.88,32.95,71200.0,25.814,25.8453,25.7669,25.8218,71200.0
2008-03-31 09:30:00,32.99,33.19,32.75,33.15,13400.0,25.8531,26.0099,25.6651,25.9785,13400.0
2008-03-31 10:00:00,33.12,33.13,32.86,32.88,22200.0,25.955,25.9628,25.7513,25.7669,22200.0
2008-03-31 10:30:00,32.87,32.9,32.81,32.85,20500.0,25.7591,25.7826,25.7121,25.7434,20500.0
2008-03-31 11:00:00,32.84,32.97,32.81,32.97,26900.0,25.7356,25.8375,25.7121,25.8375,26900.0
2008-03-31 11:30:00,32.96,33.09,32.94,33.08,16200.0,25.8296,25.9315,25.814,25.9237,16200.0
2008-03-31 12:00:00,33.08,33.1,33.02,33.08,16600.0,25.9237,25.9393,25.8766,25.9237,16600.0
2008-03-31 12:30:00,33.1,33.36,33.08,33.36,20800.0,25.9393,26.1431,25.9237,26.1431,20800.0
2008-03-31 13:00:00,33.34,33.57,33.27,33.56,19000.0,26.1274,26.3077,26.0726,26.2998,19000.0
2008-03-31 13:30:00,33.54,33.62,33.45,33.45,16000.0,26.2842,26.3468,26.2136,26.2136,16000.0
2008-03-31 14:00:00,33.45,33.45,33.28,33.29,32200.0,26.2136,26.2136,26.0804,26.0882,32200.0
2008-03-31 14:30:00,33.27,33.34,33.1,33.18,25000.0,26.0726,26.1274,25.9393,26.002,25000.0
2008-03-31 15:00:00,33.19,33.33,33.07,33.23,32500.0,26.0099,26.1196,25.9158,26.0412,32500.0
2008-03-31 15:30:00,33.26,33.45,33.2,33.42,56100.0,26.0647,26.2136,26.0177,26.1901,56100.0
2008-04-01 09:30:00,33.7,34.14,33.59,34.05,20900.0,26.4095,26.7543,26.3233,26.6838,20900.0
2008-04-01 10:00:00,34.07,34.26,34.03,34.13,20700.0,26.6995,26.8484,26.6681,26.7465,20700.0
2008-04-01 10:30:00,34.12,34.27,34.09,34.27,20100.0,26.7387,26.8562,26.7152,26.8562,20100.0
2008-04-01 11:00:00,34.24,34.39,34.2,34.31,11700.0,26.8327,26.9503,26.8014,26.8876,11700.0
2008-04-01 11:30:00,34.3,34.54,34.29,34.54,15900.0,26.8797,27.0678,26.8719,27.0678,15900.0
2008-04-01 12:00:00,34.54,34.65,34.51,34.64,22200.0,27.0678,27.154,27.0443,27.1462,22200.0
2008-04-01 12:30:00,34.63,34.66,34.48,34.5,29000.0,27.1383,27.1619,27.0208,27.0365,29000.0
2008-04-01 13:00:00,34.49,34.52,34.34,34.35,51500.0,27.0286,27.0521,26.9111,26.9189,51500.0
2008-04-01 13:30:00,34.35,34.35,34.22,34.22,30600.0,26.9189,26.9189,26.817,26.817,30600.0
2008-04-01 14:00:00,34.23,34.26,34.2,34.22,31900.0,26.8249,26.8484,26.8014,26.817,31900.0
2008-04-01 14:30:00,34.21,34.32,34.2,34.25,41300.0,26.8092,26.8954,26.8014,26.8406,41300.0
2008-04-01 15:00:00,34.26,34.5,34.24,34.29,61500.0,26.8484,27.0365,26.8327,26.8719,61500.0
2008-04-01 15:30:00,34.28,34.43,33.99,34.43,112000.0,26.8641,26.9816,26.6368,26.9816,112000.0
2008-04-02 09:30:00,34.73,34.91,34.52,34.74,45400.0,27.2167,27.3578,27.0521,27.2245,45400.0
2008-04-02 10:00:00,34.74,35.04,34.63,35.01,78700.0,27.2245,27.4596,27.1383,27.4361,78700.0
2008-04-02 10:30:00,35.05,35.69,35.03,35.64,50400.0,27.4675,27.969,27.4518,27.9298,50400.0
2008-04-02 11:00:00,35.64,35.74,35.56,35.65,46800.0,27.9298,28.0082,27.8672,27.9377,46800.0
2008-04-02 11:30:00,35.61,35.7,35.56,35.58,48200.0,27.9063,27.9769,27.8672,27.8828,48200.0
2008-04-02 12:00:00,35.59,35.7,35.56,35.6,64400.0,27.8907,27.9769,27.8672,27.8985,64400.0
2008-04-02 12:30:00,35.61,35.64,35.45,35.49,27500.0,27.9063,27.9298,27.781,27.8123,27500.0
2008-04-02 13:00:00,35.51,35.51,35.25,35.36,29900.0,27.828,27.828,27.6242,27.7104,29900.0
2008-04-02 13:30:00,35.35,35.44,35.31,35.42,16900.0,27.7026,27.7731,27.6712,27.7574,16900.0
2008-04-02 14:00:00,35.4,35.51,35.26,35.27,21800.0,27.7418,27.828,27.6321,27.6399,21800.0
2008-04-02 14:30:00,35.26,35.26,34.98,35.05,24200.0,27.6321,27.6321,27.4126,27.4675,24200.0
2008-04-02 15:00:00,35.05,35.16,34.94,35.15,32200.0,27.4675,27.5537,27.3813,27.5459,32200.0
2008-04-02 15:30:00,35.13,35.14,34.99,35.13,26300.0,27.5302,27.538,27.4205,27.5302,26300.0
2008-04-03 09:30:00,35.0,35.23,34.83,34.93,29900.0,27.4283,27.6085,27.2951,27.3734,29900.0
2008-04-03 10:00:00,35.0,35.36,34.93,34.97,99800.0,27.4283,27.7104,27.3734,27.4048,99800.0
2008-04-03 10:30:00,34.95,34.97,34.73,34.78,33500.0,27.3891,27.4048,27.2167,27.2559,33500.0
2008-04-03 11:00:00,34.77,34.89,34.69,34.79,45400.0,27.2481,27.3421,27.1854,27.2637,45400.0
2008-04-03 11:30:00,34.74,34.82,34.5,34.58,34000.0,27.2245,27.2872,27.0365,27.0992,34000.0
2008-04-03 12:00:00,34.6,34.66,34.39,34.4,34300.0,27.1148,27.1619,26.9503,26.9581,34300.0
2008-04-03 12:30:00,34.41,34.7,34.4,34.59,36500.0,26.9659,27.1932,26.9581,27.107,36500.0
2008-04-03 13:00:00,34.58,34.82,34.52,34.74,31400.0,27.0992,27.2872,27.0521,27.2245,31400.0
2008-04-03 13:30:00,34.75,35.05,34.71,34.94,30300.0,27.2324,27.4675,27.201,27.3813,30300.0
2008-04-03 14:00:00,34.94,35.06,34.84,34.84,15000.0,27.3813,27.4753,27.3029,27.3029,15000.0
2008-04-03 14:30:00,34.84,34.93,34.64,34.92,21100.0,27.3029,27.3734,27.1462,27.3656,21100.0
2008-04-03 15:00:00,34.96,34.96,34.71,34.77,11500.0,27.397,27.397,27.201,27.2481,11500.0
2008-04-03 15:30:00,34.74,35.0,34.7,34.87,51900.0,27.2245,27.4283,27.1932,27.3264,51900.0
2008-04-04 09:30:00,34.86,34.99,34.55,34.75,33000.0,27.3186,27.4205,27.0757,27.2324,33000.0
2008-04-04 10:00:00,34.72,34.75,34.43,34.48,33500.0,27.2089,27.2324,26.9816,27.0208,33500.0
2008-04-04 10:30:00,34.47,34.56,34.33,34.54,17600.0,27.013,27.0835,26.9032,27.0678,17600.0
2008-04-04 11:00:00,34.54,34.65,34.5,34.64,10700.0,27.0678,27.154,27.0365,27.1462,10700.0
2008-04-04 11:30:00,34.63,34.63,34.53,34.56,9900.0,27.1383,27.1383,27.06,27.0835,9900.0
2008-04-04 12:00:00,34.56,34.76,34.56,34.76,19000.0,27.0835,27.2402,27.0835,27.2402,19000.0
2008-04-04 12:30:00,34.78,34.83,34.74,34.8,10600.0,27.2559,27.2951,27.2245,27.2716,10600.0
2008-04-04 13:00:00,34.81,34.9,34.79,34.88,16800.0,27.2794,27.3499,27.2637,27.3343,16800.0
2008-04-04 13:30:00,34.89,34.9,34.77,34.8,13300.0,27.3421,27.3499,27.2481,27.2716,13300.0
2008-04-04 14:00:00,34.81,34.88,34.74,34.81,23100.0,27.2794,27.3343,27.2245,27.2794,23100.0
2008-04-04 14:30:00,34.79,34.9,34.76,34.84,18300.0,27.2637,27.3499,27.2402,27.3029,18300.0
2008-04-04 15:00:00,34.83,34.85,34.71,34.76,44900.0,27.2951,27.3108,27.201,27.2402,44900.0
2008-04-04 15:30:00,34.76,34.78,34.61,34.73,32600.0,27.2402,27.2559,27.1227,27.2167,32600.0
2008-04-07 09:30:00,34.76,34.93,34.76,34.86,31600.0,27.2402,27.3734,27.2402,27.3186,31600.0
2008-04-07 10:00:00,34.88,34.89,34.54,34.54,31000.0,27.3343,27.3421,27.0678,27.0678,31000.0
2008-04-07 10:30:00,34.55,34.64,34.53,34.64,9300.0,27.0757,27.1462,27.06,27.1462,9300.0
2008-04-07 11:00:00,34.67,34.75,34.62,34.74,7700.0,27.1697,27.2324,27.1305,27.2245,7700.0
2008-04-07 11:30:00,34.75,34.82,34.73,34.79,16600.0,27.2324,27.2872,27.2167,27.2637,16600.0
2008-04-07 12:00:00,34.8,34.8,34.73,34.75,7100.0,27.2716,27.2716,27.2167,27.2324,7100.0
2008-04-07 12:30:00,34.75,34.76,34.66,34.68,9100.0,27.2324,27.2402,27.1619,27.1775,9100.0
2008-04-07 13:00:00,34.68,34.68,34.51,34.65,15900.0,27.1775,27.1775,27.0443,27.154,15900.0
2008-04-07 13:30:00,34.63,34.72,34.62,34.68,9000.0,27.1383,27.2089,27.1305,27.1775,9000.0
2008-04-07 14:00:00,34.68,34.72,34.42,34.42,13000.0,27.1775,27.2089,26.9738,26.9738,13000.0
2008-04-07 14:30:00,34.42,34.42,34.22,34.3,16300.0,26.9738,26.9738,26.817,26.8797,16300.0
2008-04-07 15:00:00,34.28,34.28,34.12,34.27,19600.0,26.8641,26.8641,26.7387,26.8562,19600.0
2008-04-07 15:30:00,34.28,34.31,34.13,34.24,31700.0,26.8641,26.8876,26.7465,26.8327,31700.0
2008-04-08 09:30:00,34.03,34.2,33.91,34.1,10800.0,26.6681,26.8014,26.5741,26.723,10800.0
2008-04-08 10:00:00,34.1,34.26,34.02,34.2,12900.0,26.723,26.8484,26.6603,26.8014,12900.0
2008-04-08 10:30:00,34.16,34.33,34.15,34.16,16600.0,26.77,26.9032,26.7622,26.77,16600.0
2008-04-08 11:00:00,34.18,34.18,33.89,33.89,19200.0,26.7857,26.7857,26.5584,26.5584,19200.0
2008-04-08 11:30:00,33.89,34.08,33.84,33.96,17000.0,26.5584,26.7073,26.5193,26.6133,17000.0
2008-04-08 12:00:00,33.95,34.04,33.92,33.97,6800.0,26.6055,26.676,26.5819,26.6211,6800.0
2008-04-08 12:30:00,33.95,34.09,33.95,34.06,10900.0,26.6055,26.7152,26.6055,26.6917,10900.0
2008-04-08 13:00:00,34.04,34.06,33.96,33.97,6400.0,26.676,26.6917,26.6133,26.6211,6400.0
2008-04-08 13:30:00,33.96,33.96,33.95,33.95,7000.0,26.6133,26.6133,26.6055,26.6055,7000.0
2008-04-08 14:00:00,33.95,33.98,33.79,33.83,19600.0,26.6055,26.629,26.4801,26.5114,19600.0
2008-04-08 14:30:00,33.82,34.12,33.82,34.06,10900.0,26.5036,26.7387,26.5036,26.6917,10900.0
2008-04-08 15:00:00,34.09,34.09,33.85,33.92,15900.0,26.7152,26.7152,26.5271,26.5819,15900.0
2008-04-08 15:30:00,33.92,34.13,33.92,34.06,19100.0,26.5819,26.7465,26.5819,26.6917,19100.0
2008-04-09 09:30:00,33.99,34.18,33.99,34.05,36300.0,26.6368,26.7857,26.6368,26.6838,36300.0
2008-04-09 10:00:00,34.05,34.06,33.68,33.69,35100.0,26.6838,26.6917,26.3939,26.4017,35100.0
2008-04-09 10:30:00,33.64,33.71,33.55,33.68,11700.0,26.3625,26.4174,26.292,26.3939,11700.0
2008-04-09 11:00:00,33.71,33.71,33.56,33.59,17900.0,26.4174,26.4174,26.2998,26.3233,17900.0
2008-04-09 11:30:00,33.6,33.61,33.11,33.12,41500.0,26.3312,26.339,25.9472,25.955,41500.0
2008-04-09 12:00:00,33.13,33.2,33.12,33.15,14100.0,25.9628,26.0177,25.955,25.9785,14100.0
2008-04-09 12:30:00,33.15,33.2,32.95,32.96,30100.0,25.9785,26.0177,25.8218,25.8296,30100.0
2008-04-09 13:00:00,32.96,33.03,32.86,33.0,66800.0,25.8296,25.8845,25.7513,25.861,66800.0
2008-04-09 13:30:00,33.0,33.09,32.92,33.09,36600.0,25.861,25.9315,25.7983,25.9315,36600.0
2008-04-09 14:00:00,33.11,33.41,33.11,33.31,47400.0,25.9472,26.1823,25.9472,26.1039,47400.0
2008-04-09 14:30:00,33.29,33.39,33.25,33.32,21900.0,26.0882,26.1666,26.0569,26.1117,21900.0
2008-04-09 15:00:00,33.31,33.6,33.29,33.49,41800.0,26.1039,26.3312,26.0882,26.245,41800.0
2008-04-09 15:30:00,33.48,33.69,33.4,33.43,46100.0,26.2371,26.4017,26.1744,26.1979,46100.0
2008-04-10 09:30:00,33.47,33.47,32.89,33.25,19400.0,26.2293,26.2293,25.7748,26.0569,19400.0
2008-04-10 10:00:00,33.19,33.51,33.19,33.51,13600.0,26.0099,26.2606,26.0099,26.2606,13600.0
2008-04-10 10:30:00,33.52,33.53,33.34,33.43,18100.0,26.2685,26.2763,26.1274,26.1979,18100.0
2008-04-10 11:00:00,33.42,33.62,33.31,33.57,10700.0,26.1901,26.3468,26.1039,26.3077,10700.0
2008-04-10 11:30:00,33.56,33.63,33.56,33.58,11300.0,26.2998,26.3547,26.2998,26.3155,11300.0
2008-04-10 12:00:00,33.57,33.64,33.55,33.61,7300.0,26.3077,26.3625,26.292,26.339,7300.0
2008-04-10 12:30:00,33.6,33.65,33.49,33.55,12400.0,26.3312,26.3704,26.245,26.292,12400.0
2008-04-10 13:00:00,33.55,33.64,33.55,33.63,8700.0,26.292,26.3625,26.292,26.3547,8700.0
2008-04-10 13:30:00,33.62,33.65,33.56,33.56,17100.0,26.3468,26.3704,26.2998,26.2998,17100.0
2008-04-10 14:00:00,33.55,33.63,33.51,33.53,8400.0,26.292,26.3547,26.2606,26.2763,8400.0
2008-04-10 14:30:00,33.53,33.63,33.47,33.62,14300.0,26.2763,26.3547,26.2293,26.3468,14300.0
2008-04-10 15:00:00,33.63,33.65,33.5,33.52,20800.0,26.3547,26.3704,26.2528,26.2685,20800.0
2008-04-10 15:30:00,33.51,33.51,33.35,33.51,31500.0,26.2606,26.2606,26.1353,26.2606,31500.0
2008-04-11 09:30:00,33.16,33.16,32.21,32.54,66100.0,25.9864,25.9864,25.2419,25.5005,66100.0
2008-04-11 10:00:00,32.54,32.61,32.37,32.59,86400.0,25.5005,25.5553,25.3673,25.5397,86400.0
2008-04-11 10:30:00,32.58,33.0,32.53,32.98,42500.0,25.5318,25.861,25.4926,25.8453,42500.0
2008-04-11 11:00:00,32.97,32.98,32.82,32.85,40000.0,25.8375,25.8453,25.7199,25.7434,40000.0
2008-04-11 11:30:00,32.85,32.93,32.76,32.85,12500.0,25.7434,25.8061,25.6729,25.7434,12500.0
2008-04-11 12:00:00,32.83,32.86,32.57,32.59,20500.0,25.7277,25.7513,25.524,25.5397,20500.0
2008-04-11 12:30:00,32.57,32.67,32.53,32.63,24000.0,25.524,25.6024,25.4926,25.571,24000.0
2008-04-11 13:00:00,32.66,32.85,32.62,32.69,26100.0,25.5945,25.7434,25.5632,25.618,26100.0
2008-04-11 13:30:00,32.69,32.76,32.59,32.76,25100.0,25.618,25.6729,25.5397,25.6729,25100.0
2008-04-11 14:00:00,32.76,32.8,32.68,32.7,38200.0,25.6729,25.7042,25.6102,25.6259,38200.0
2008-04-11 14:30:00,32.7,32.79,32.67,32.7,65400.0,25.6259,25.6964,25.6024,25.6259,65400.0
2008-04-11 15:00:00,32.72,32.81,32.68,32.8,44100.0,25.6415,25.7121,25.6102,25.7042,44100.0
2008-04-11 15:30:00,32.8,32.85,32.67,32.84,75900.0,25.7042,25.7434,25.6024,25.7356,75900.0
2008-04-14 09:30:00,32.83,33.04,32.77,33.01,24000.0,25.7277,25.8923,25.6807,25.8688,24000.0
2008-04-14 10:00:00,33.02,33.09,32.86,32.92,21400.0,25.8766,25.9315,25.7513,25.7983,21400.0
2008-04-14 10:30:00,32.91,33.03,32.82,32.93,40900.0,25.7904,25.8845,25.7199,25.8061,40900.0
2008-04-14 11:00:00,32.93,32.96,32.74,32.74,10300.0,25.8061,25.8296,25.6572,25.6572,10300.0
2008-04-14 11:30:00,32.74,32.81,32.67,32.78,8400.0,25.6572,25.7121,25.6024,25.6886,8400.0
2008-04-14 12:00:00,32.79,32.83,32.72,32.81,14200.0,25.6964,25.7277,25.6415,25.7121,14200.0
2008-04-14 12:30:00,32.81,32.89,32.74,32.87,11100.0,25.7121,25.7748,25.6572,25.7591,11100.0
2008-04-14 13:00:00,32.86,32.87,32.77,32.81,8800.0,25.7513,25.7591,25.6807,25.7121,8800.0
2008-04-14 13:30:00,32.77,33.05,32.77,32.99,28300.0,25.6807,25.9002,25.6807,25.8531,28300.0
2008-04-14 14:00:00,32.98,33.04,32.89,32.99,44800.0,25.8453,25.8923,25.7748,25.8531,44800.0
2008-04-14 14:30:00,33.0,33.05,32.92,32.95,23100.0,25.861,25.9002,25.7983,25.8218,23100.0
2008-04-14 15:00:00,32.95,33.02,32.86,32.95,46300.0,25.8218,25.8766,25.7513,25.8218,46300.0
2008-04-14 15:30:00,32.92,33.08,32.84,32.95,59100.0,25.7983,25.9237,25.7356,25.8218,59100.0
2008-04-15 09:30:00,33.06,33.2,32.86,33.09,17800.0,25.908,26.0177,25.7513,25.9315,17800.0
2008-04-15 10:00:00,33.06,33.07,32.79,32.8,17600.0,25.908,25.9158,25.6964,25.7042,17600.0
2008-04-15 10:30:00,32.78,32.99,32.76,32.98,18300.0,25.6886,25.8531,25.6729,25.8453,18300.0
2008-04-15 11:00:00,32.99,33.0,32.79,32.91,31500.0,25.8531,25.861,25.6964,25.7904,31500.0
2008-04-15 11:30:00,32.91,32.98,32.81,32.92,19100.0,25.7904,25.8453,25.7121,25.7983,19100.0
2008-04-15 12:00:00,32.91,33.18,32.9,33.18,54900.0,25.7904,26.002,25.7826,26.002,54900.0
2008-04-15 12:30:00,33.17,33.37,33.09,33.2,64100.0,25.9942,26.1509,25.9315,26.0177,64100.0
2008-04-15 13:00:00,33.19,33.41,33.14,33.41,36400.0,26.0099,26.1823,25.9707,26.1823,36400.0
2008-04-15 13:30:00,33.39,33.64,33.34,33.59,44000.0,26.1666,26.3625,26.1274,26.3233,44000.0
2008-04-15 14:00:00,33.6,33.8,33.58,33.76,50300.0,26.3312,26.4879,26.3155,26.4566,50300.0
2008-04-15 14:30:00,33.76,34.07,33.76,34.01,87200.0,26.4566,26.6995,26.4566,26.6525,87200.0
2008-04-15 15:00:00,34.0,34.13,33.87,34.13,71600.0,26.6446,26.7465,26.5428,26.7465,71600.0
2008-04-15 15:30:00,34.1,34.2,33.98,34.13,128800.0,26.723,26.8014,26.629,26.7465,128800.0
2008-04-16 09:30:00,34.49,34.73,34.28,34.64,32500.0,27.0286,27.2167,26.8641,27.1462,32500.0
2008-04-16 10:00:00,34.64,34.71,34.53,34.69,29200.0,27.1462,27.201,27.06,27.1854,29200.0
2008-04-16 10:30:00,34.67,34.76,34.49,34.51,46800.0,27.1697,27.2402,27.0286,27.0443,46800.0
2008-04-16 11:00:00,34.53,34.58,34.5,34.57,15400.0,27.06,27.0992,27.0365,27.0913,15400.0
2008-04-16 11:30:00,34.56,34.62,34.43,34.55,49900.0,27.0835,27.1305,26.9816,27.0757,49900.0
2008-04-16 12:00:00,34.53,34.6,34.28,34.51,55400.0,27.06,27.1148,26.8641,27.0443,55400.0
2008-04-16 12:30:00,34.5,34.56,33.94,34.04,168300.0,27.0365,27.0835,26.5976,26.676,168300.0
2008-04-16 13:00:00,34.01,34.5,33.98,34.42,113900.0,26.6525,27.0365,26.629,26.9738,113900.0
2008-04-16 13:30:00,34.39,34.48,34.37,34.44,12700.0,26.9503,27.0208,26.9346,26.9894,12700.0
2008-04-16 14:00:00,34.45,34.64,34.39,34.64,27400.0,26.9973,27.1462,26.9503,27.1462,27400.0
2008-04-16 14:30:00,34.64,34.9,34.64,34.88,37100.0,27.1462,27.3499,27.1462,27.3343,37100.0
2008-04-16 15:00:00,34.88,35.03,34.85,34.98,33200.0,27.3343,27.4518,27.3108,27.4126,33200.0
2008-04-16 15:30:00,34.97,35.32,34.94,35.22,102700.0,27.4048,27.6791,27.3813,27.6007,102700.0
2008-04-17 09:30:00,35.24,35.48,34.96,35.48,31200.0,27.6164,27.8045,27.397,27.8045,31200.0
2008-04-17 10:00:00,35.42,35.46,35.25,35.43,30200.0,27.7574,27.7888,27.6242,27.7653,30200.0
2008-04-17 10:30:00,35.42,35.52,35.4,35.4,31200.0,27.7574,27.8358,27.7418,27.7418,31200.0
2008-04-17 11:00:00,35.4,35.43,35.15,35.18,39400.0,27.7418,27.7653,27.5459,27.5694,39400.0
2008-04-17 11:30:00,35.21,35.27,35.15,35.25,17700.0,27.5929,27.6399,27.5459,27.6242,17700.0
2008-04-17 12:00:00,35.23,35.35,35.03,35.03,23600.0,27.6085,27.7026,27.4518,27.4518,23600.0
2008-04-17 12:30:00,35.04,35.21,34.99,34.99,36600.0,27.4596,27.5929,27.4205,27.4205,36600.0
2008-04-17 13:00:00,34.99,35.1,34.96,34.99,61000.0,27.4205,27.5067,27.397,27.4205,61000.0
2008-04-17 13:30:00,34.99,35.03,34.96,34.96,31100.0,27.4205,27.4518,27.397,27.397,31100.0
2008-04-17 14:00:00,34.97,34.99,34.84,34.94,26300.0,27.4048,27.4205,27.3029,27.3813,26300.0
2008-04-17 14:30:00,34.97,35.02,34.89,34.95,89400.0,27.4048,27.444,27.3421,27.3891,89400.0
2008-04-17 15:00:00,34.97,35.27,34.93,35.17,47400.0,27.4048,27.6399,27.3734,27.5615,47400.0
2008-04-17 15:30:00,35.16,35.26,35.11,35.16,85000.0,27.5537,27.6321,27.5145,27.5537,85000.0
2008-04-18 09:30:00,35.75,35.75,35.26,35.36,74700.0,28.0161,28.0161,27.6321,27.7104,74700.0
2008-04-18 10:00:00,35.35,35.4,35.19,35.19,86200.0,27.7026,27.7418,27.5772,27.5772,86200.0
2008-04-18 10:30:00,35.14,35.18,35.06,35.09,22700.0,27.538,27.5694,27.4753,27.4988,22700.0
2008-04-18 11:00:00,35.06,35.23,34.95,35.0,54000.0,27.4753,27.6085,27.3891,27.4283,54000.0
2008-04-18 11:30:00,35.0,35.26,34.98,35.26,19400.0,27.4283,27.6321,27.4126,27.6321,19400.0
2008-04-18 12:00:00,35.26,35.37,35.23,35.35,21500.0,27.6321,27.7183,27.6085,27.7026,21500.0
2008-04-18 12:30:00,35.35,35.36,35.11,35.11,18700.0,27.7026,27.7104,27.5145,27.5145,18700.0
2008-04-18 13:00:00,35.11,35.15,34.98,35.01,35100.0,27.5145,27.5459,27.4126,27.4361,35100.0
2008-04-18 13:30:00,35.01,35.02,34.91,34.94,71200.0,27.4361,27.444,27.3578,27.3813,71200.0
2008-04-18 14:00:00,34.94,34.96,34.76,34.76,27100.0,27.3813,27.397,27.2402,27.2402,27100.0
2008-04-18 14:30:00,34.79,34.88,34.77,34.81,37500.0,27.2637,27.3343,27.2481,27.2794,37500.0
2008-04-18 15:00:00,34.8,34.83,34.65,34.74,39000.0,27.2716,27.2951,27.154,27.2245,39000.0
2008-04-18 15:30:00,34.74,34.79,34.48,34.59,134900.0,27.2245,27.2637,27.0208,27.107,134900.0
2008-04-21 09:30:00,34.32,34.75,34.17,34.28,45000.0,26.8954,27.2324,26.7779,26.8641,45000.0
2008-04-21 10:00:00,34.29,34.29,33.5,33.57,111200.0,26.8719,26.8719,26.2528,26.3077,111200.0
2008-04-21 10:30:00,33.58,33.59,33.29,33.44,113000.0,26.3155,26.3233,26.0882,26.2058,113000.0
2008-04-21 11:00:00,33.43,33.76,33.4,33.75,50100.0,26.1979,26.4566,26.1744,26.4487,50100.0
2008-04-21 11:30:00,33.75,33.8,33.69,33.71,37400.0,26.4487,26.4879,26.4017,26.4174,37400.0
2008-04-21 12:00:00,33.7,33.79,33.57,33.75,43900.0,26.4095,26.4801,26.3077,26.4487,43900.0
2008-04-21 12:30:00,33.75,33.77,33.73,33.74,33400.0,26.4487,26.4644,26.433,26.4409,33400.0
2008-04-21 13:00:00,33.74,33.76,33.73,33.75,31400.0,26.4409,26.4566,26.433,26.4487,31400.0
2008-04-21 13:30:00,33.74,33.76,33.63,33.67,47200.0,26.4409,26.4566,26.3547,26.386,47200.0
2008-04-21 14:00:00,33.65,33.75,33.57,33.73,41300.0,26.3704,26.4487,26.3077,26.433,41300.0
2008-04-21 14:30:00,33.73,33.95,33.68,33.9,62200.0,26.433,26.6055,26.3939,26.5663,62200.0
2008-04-21 15:00:00,33.91,34.11,33.73,33.91,53800.0,26.5741,26.7308,26.433,26.5741,53800.0
2008-04-21 15:30:00,33.92,33.92,33.69,33.77,88500.0,26.5819,26.5819,26.4017,26.4644,88500.0
2008-04-22 09:30:00,30.17,31.36,29.95,31.0,468000.0,23.6432,24.5758,23.4708,24.2936,468000.0
2008-04-22 10:00:00,31.01,31.82,30.95,31.64,283200.0,24.3015,24.9362,24.2545,24.7952,283200.0
2008-04-22 10:30:00,31.63,31.86,31.15,31.24,163900.0,24.7873,24.9676,24.4112,24.4817,163900.0
2008-04-22 11:00:00,31.31,31.56,31.31,31.43,91400.0,24.5366,24.7325,24.5366,24.6306,91400.0
2008-04-22 11:30:00,31.43,31.43,30.96,31.02,97300.0,24.6306,24.6306,24.2623,24.3093,97300.0
2008-04-22 12:00:00,31.03,31.28,31.0,31.15,52700.0,24.3171,24.5131,24.2936,24.4112,52700.0
2008-04-22 12:30:00,31.15,31.17,30.81,30.82,64900.0,24.4112,24.4269,24.1447,24.1526,64900.0
2008-04-22 13:00:00,30.82,31.07,30.61,31.01,77600.0,24.1526,24.3485,23.988,24.3015,77600.0
2008-04-22 13:30:00,31.01,31.02,30.85,30.94,74300.0,24.3015,24.3093,24.1761,24.2466,74300.0
2008-04-22 14:00:00,30.92,31.03,30.79,30.8,76500.0,24.2309,24.3171,24.1291,24.1369,76500.0
2008-04-22 14:30:00,30.79,30.8,30.37,30.44,127100.0,24.1291,24.1369,23.7999,23.8548,127100.0
2008-04-22 15:00:00,30.44,30.56,30.39,30.55,97100.0,23.8548,23.9488,23.8156,23.941,97100.0
2008-04-22 15:30:00,30.54,30.66,30.39,30.6,202500.0,23.9332,24.0272,23.8156,23.9802,202500.0
2008-04-23 09:30:00,30.83,30.83,29.95,30.03,120700.0,24.1604,24.1604,23.4708,23.5335,120700.0
2008-04-23 10:00:00,30.02,30.64,29.99,30.64,107200.0,23.5256,24.0115,23.5021,24.0115,107200.0
2008-04-23 10:30:00,30.63,30.93,30.35,30.82,96800.0,24.0037,24.2388,23.7843,24.1526,96800.0
2008-04-23 11:00:00,30.82,30.84,30.65,30.66,56800.0,24.1526,24.1683,24.0194,24.0272,56800.0
2008-04-23 11:30:00,30.65,30.75,30.64,30.64,43700.0,24.0194,24.0977,24.0115,24.0115,43700.0
2008-04-23 12:00:00,30.63,30.63,30.32,30.32,36700.0,24.0037,24.0037,23.7607,23.7607,36700.0
2008-04-23 12:30:00,30.34,30.35,30.15,30.18,78000.0,23.7764,23.7843,23.6275,23.651,78000.0
2008-04-23 13:00:00,30.17,30.19,30.01,30.06,46300.0,23.6432,23.6589,23.5178,23.557,46300.0
2008-04-23 13:30:00,30.05,30.19,30.05,30.15,34800.0,23.5492,23.6589,23.5492,23.6275,34800.0
2008-04-23 14:00:00,30.15,30.16,29.99,30.0,70000.0,23.6275,23.6354,23.5021,23.51,70000.0
2008-04-23 14:30:00,30.02,30.08,29.99,30.0,52200.0,23.5256,23.5727,23.5021,23.51,52200.0
2008-04-23 15:00:00,30.01,30.08,29.98,30.0,142900.0,23.5178,23.5727,23.4943,23.51,142900.0
2008-04-23 15:30:00,30.0,30.1,29.99,30.1,144700.0,23.51,23.5883,23.5021,23.5883,144700.0
2008-04-24 09:30:00,30.15,30.15,29.81,29.97,150800.0,23.6275,23.6275,23.3611,23.4865,150800.0
2008-04-24 10:00:00,29.99,30.0,29.61,29.65,199500.0,23.5021,23.51,23.2043,23.2357,199500.0
2008-04-24 10:30:00,29.64,29.65,29.4,29.43,122500.0,23.2279,23.2357,23.0398,23.0633,122500.0
2008-04-24 11:00:00,29.43,29.54,29.33,29.4,46500.0,23.0633,23.1495,22.9849,23.0398,46500.0
2008-04-24 11:30:00,29.41,29.65,29.41,29.61,66000.0,23.0476,23.2357,23.0476,23.2043,66000.0
2008-04-24 12:00:00,29.6,29.67,29.6,29.62,45700.0,23.1965,23.2514,23.1965,23.2122,45700.0
2008-04-24 12:30:00,29.65,29.75,29.6,29.65,65900.0,23.2357,23.3141,23.1965,23.2357,65900.0
2008-04-24 13:00:00,29.65,29.65,29.55,29.6,140200.0,23.2357,23.2357,23.1573,23.1965,140200.0
2008-04-24 13:30:00,29.6,29.7,29.52,29.66,163900.0,23.1965,23.2749,23.1338,23.2435,163900.0
2008-04-24 14:00:00,29.67,29.89,29.65,29.89,112100.0,23.2514,23.4238,23.2357,23.4238,112100.0
2008-04-24 14:30:00,29.87,29.91,29.67,29.67,72800.0,23.4081,23.4394,23.2514,23.2514,72800.0
2008-04-24 15:00:00,29.69,29.8,29.52,29.59,63100.0,23.267,23.3532,23.1338,23.1887,63100.0
2008-04-24 15:30:00,29.58,29.71,29.42,29.67,221700.0,23.1808,23.2827,23.0554,23.2514,221700.0
2008-04-25 09:30:00,29.71,29.79,28.96,29.25,109900.0,23.2827,23.3454,22.695,22.9222,109900.0
2008-04-25 10:00:00,29.22,29.24,29.0,29.12,85100.0,22.8987,22.9144,22.7263,22.8203,85100.0
2008-04-25 10:30:00,29.12,29.23,28.94,28.95,112400.0,22.8203,22.9066,22.6793,22.6871,112400.0
2008-04-25 11:00:00,28.96,29.13,28.95,29.04,134200.0,22.695,22.8282,22.6871,22.7577,134200.0
2008-04-25 11:30:00,29.03,29.05,28.99,29.01,34600.0,22.7498,22.7655,22.7185,22.7341,34600.0
2008-04-25 12:00:00,29.0,29.04,28.99,29.0,41900.0,22.7263,22.7577,22.7185,22.7263,41900.0
2008-04-25 12:30:00,29.0,29.04,28.99,29.0,52500.0,22.7263,22.7577,22.7185,22.7263,52500.0
2008-04-25 13:00:00,29.0,29.1,28.95,28.99,62400.0,22.7263,22.8047,22.6871,22.7185,62400.0
2008-04-25 13:30:00,29.0,29.08,28.9,29.08,75200.0,22.7263,22.789,22.6479,22.789,75200.0
2008-04-25 14:00:00,29.07,29.15,29.05,29.15,37700.0,22.7812,22.8439,22.7655,22.8439,37700.0
2008-04-25 14:30:00,29.13,29.14,29.03,29.07,42800.0,22.8282,22.836,22.7498,22.7812,42800.0
2008-04-25 15:00:00,29.07,29.2,29.06,29.16,98100.0,22.7812,22.883,22.7733,22.8517,98100.0
2008-04-25 15:30:00,29.15,29.2,29.05,29.15,96100.0,22.8439,22.883,22.7655,22.8439,96100.0
2008-04-28 09:30:00,29.39,29.41,29.0,29.16,48300.0,23.0319,23.0476,22.7263,22.8517,48300.0
2008-04-28 10:00:00,29.16,29.16,28.98,29.0,153900.0,22.8517,22.8517,22.7106,22.7263,153900.0
2008-04-28 10:30:00,28.97,29.17,28.95,29.15,42500.0,22.7028,22.8595,22.6871,22.8439,42500.0
2008-04-28 11:00:00,29.16,29.16,29.08,29.1,40300.0,22.8517,22.8517,22.789,22.8047,40300.0
2008-04-28 11:30:00,29.11,29.12,29.09,29.11,34500.0,22.8125,22.8203,22.7968,22.8125,34500.0
2008-04-28 12:00:00,29.11,29.13,29.1,29.1,27600.0,22.8125,22.8282,22.8047,22.8047,27600.0
2008-04-28 12:30:00,29.11,29.13,29.09,29.1,37900.0,22.8125,22.8282,22.7968,22.8047,37900.0
2008-04-28 13:00:00,29.1,29.13,29.08,29.1,43200.0,22.8047,22.8282,22.789,22.8047,43200.0
2008-04-28 13:30:00,29.09,29.24,29.09,29.21,46900.0,22.7968,22.9144,22.7968,22.8909,46900.0
2008-04-28 14:00:00,29.22,29.23,29.16,29.18,47600.0,22.8987,22.9066,22.8517,22.8674,47600.0
2008-04-28 14:30:00,29.16,29.25,29.07,29.15,104400.0,22.8517,22.9222,22.7812,22.8439,104400.0
2008-04-28 15:00:00,29.16,29.23,29.05,29.06,53000.0,22.8517,22.9066,22.7655,22.7733,53000.0
2008-04-28 15:30:00,29.05,29.07,28.89,29.01,70100.0,22.7655,22.7812,22.6401,22.7341,70100.0
2008-04-29 09:30:00,28.99,29.39,28.99,29.26,53700.0,22.7185,23.0319,22.7185,22.9301,53700.0
2008-04-29 10:00:00,29.26,29.46,29.09,29.1,67900.0,22.9301,23.0868,22.7968,22.8047,67900.0
2008-04-29 10:30:00,29.08,29.15,28.99,28.99,33200.0,22.789,22.8439,22.7185,22.7185,33200.0
2008-04-29 11:00:00,29.0,29.24,28.95,29.21,46000.0,22.7263,22.9144,22.6871,22.8909,46000.0
2008-04-29 11:30:00,29.23,29.27,29.14,29.16,33400.0,22.9066,22.9379,22.836,22.8517,33400.0
2008-04-29 12:00:00,29.18,29.19,29.06,29.14,37100.0,22.8674,22.8752,22.7733,22.836,37100.0
2008-04-29 12:30:00,29.13,29.25,29.13,29.14,32900.0,22.8282,22.9222,22.8282,22.836,32900.0
2008-04-29 13:00:00,29.14,29.15,29.07,29.11,26400.0,22.836,22.8439,22.7812,22.8125,26400.0
2008-04-29 13:30:00,29.11,29.25,29.06,29.1,30300.0,22.8125,22.9222,22.7733,22.8047,30300.0
2008-04-29 14:00:00,29.12,29.13,29.04,29.07,44000.0,22.8203,22.8282,22.7577,22.7812,44000.0
2008-04-29 14:30:00,29.04,29.35,29.04,29.32,46000.0,22.7577,23.0006,22.7577,22.9771,46000.0
2008-04-29 15:00:00,29.32,29.33,29.18,29.2,56700.0,22.9771,22.9849,22.8674,22.883,56700.0
2008-04-29 15:30:00,29.2,29.21,29.08,29.21,71500.0,22.883,22.8909,22.789,22.8909,71500.0
2008-04-30 09:30:00,29.33,29.33,29.0,29.04,22400.0,22.9849,22.9849,22.7263,22.7577,22400.0
2008-04-30 10:00:00,29.01,29.03,28.8,28.96,45900.0,22.7341,22.7498,22.5696,22.695,45900.0
2008-04-30 10:30:00,28.96,29.07,28.94,29.01,43900.0,22.695,22.7812,22.6793,22.7341,43900.0
2008-04-30 11:00:00,29.02,29.08,28.98,29.01,54100.0,22.742,22.789,22.7106,22.7341,54100.0
2008-04-30 11:30:00,29.02,29.06,28.99,29.04,25600.0,22.742,22.7733,22.7185,22.7577,25600.0
2008-04-30 12:00:00,29.04,29.12,28.98,29.0,46300.0,22.7577,22.8203,22.7106,22.7263,46300.0
2008-04-30 12:30:00,29.01,29.05,28.97,29.0,31200.0,22.7341,22.7655,22.7028,22.7263,31200.0
2008-04-30 13:00:00,28.98,29.0,28.9,28.91,19200.0,22.7106,22.7263,22.6479,22.6558,19200.0
2008-04-30 13:30:00,28.9,29.05,28.88,29.0,41200.0,22.6479,22.7655,22.6323,22.7263,41200.0
2008-04-30 14:00:00,28.99,29.3,28.99,29.11,61000.0,22.7185,22.9614,22.7185,22.8125,61000.0
2008-04-30 14:30:00,29.12,29.17,28.88,28.88,61300.0,22.8203,22.8595,22.6323,22.6323,61300.0
2008-04-30 15:00:00,28.86,28.99,28.79,28.87,71200.0,22.6166,22.7185,22.5617,22.6244,71200.0
2008-04-30 15:30:00,28.86,29.01,28.83,28.89,90700.0,22.6166,22.7341,22.5931,22.6401,90700.0
2008-05-01 09:30:00,29.32,29.32,29.01,29.01,30000.0,22.9771,22.9771,22.7341,22.7341,30000.0
2008-05-01 10:00:00,29.06,29.22,28.93,29.22,43300.0,22.7733,22.8987,22.6715,22.8987,43300.0
2008-05-01 10:30:00,29.22,29.4,29.06,29.33,43300.0,22.8987,23.0398,22.7733,22.9849,43300.0
2008-05-01 11:00:00,29.33,29.53,29.31,29.5,45700.0,22.9849,23.1417,22.9692,23.1181,45700.0
2008-05-01 11:30:00,29.5,29.55,29.48,29.51,35500.0,23.1181,23.1573,23.1025,23.126,35500.0
2008-05-01 12:00:00,29.49,29.74,29.49,29.66,40000.0,23.1103,23.3062,23.1103,23.2435,40000.0
2008-05-01 12:30:00,29.63,29.93,29.63,29.93,44500.0,23.22,23.4551,23.22,23.4551,44500.0
2008-05-01 13:00:00,29.91,29.91,29.72,29.88,40800.0,23.4394,23.4394,23.2905,23.4159,40800.0
2008-05-01 13:30:00,29.88,29.88,29.74,29.75,40200.0,23.4159,23.4159,23.3062,23.3141,40200.0
2008-05-01 14:00:00,29.75,29.78,29.64,29.66,42400.0,23.3141,23.3376,23.2279,23.2435,42400.0
2008-05-01 14:30:00,29.66,29.84,29.61,29.73,36500.0,23.2435,23.3846,23.2043,23.2984,36500.0
2008-05-01 15:00:00,29.74,29.78,29.67,29.71,41200.0,23.3062,23.3376,23.2514,23.2827,41200.0
2008-05-01 15:30:00,29.72,29.85,29.64,29.81,84900.0,23.2905,23.3924,23.2279,23.3611,84900.0
2008-05-02 09:30:00,30.05,30.05,29.67,29.95,47500.0,23.5492,23.5492,23.2514,23.4708,47500.0
2008-05-02 10:00:00,29.94,30.09,29.75,29.77,47400.0,23.463,23.5805,23.3141,23.3297,47400.0
2008-05-02 10:30:00,29.78,29.85,29.58,29.6,38500.0,23.3376,23.3924,23.1808,23.1965,38500.0
2008-05-02 11:00:00,29.6,29.78,29.6,29.64,31500.0,23.1965,23.3376,23.1965,23.2279,31500.0
2008-05-02 11:30:00,29.63,29.72,29.58,29.66,30400.0,23.22,23.2905,23.1808,23.2435,30400.0
2008-05-02 12:00:00,29.64,29.64,29.57,29.62,30500.0,23.2279,23.2279,23.173,23.2122,30500.0
2008-05-02 12:30:00,29.6,29.62,29.56,29.59,26800.0,23.1965,23.2122,23.1652,23.1887,26800.0
2008-05-02 13:00:00,29.6,29.6,29.5,29.57,24300.0,23.1965,23.1965,23.1181,23.173,24300.0
2008-05-02 13:30:00,29.56,29.7,29.51,29.64,34800.0,23.1652,23.2749,23.126,23.2279,34800.0
2008-05-02 14:00:00,29.63,29.76,29.56,29.75,56600.0,23.22,23.3219,23.1652,23.3141,56600.0
2008-05-02 14:30:00,29.73,29.9,29.72,29.81,55600.0,23.2984,23.4316,23.2905,23.3611,55600.0
2008-05-02 15:00:00,29.81,30.0,29.8,29.93,61800.0,23.3611,23.51,23.3532,23.4551,61800.0
2008-05-02 15:30:00,29.94,29.98,29.76,29.87,116300.0,23.463,23.4943,23.3219,23.4081,116300.0
2008-05-05 09:30:00,29.98,29.98,29.06,29.23,49700.0,23.4943,23.4943,22.7733,22.9066,49700.0
2008-05-05 10:00:00,29.24,29.37,29.15,29.16,37400.0,22.9144,23.0163,22.8439,22.8517,37400.0
2008-05-05 10:30:00,29.18,29.28,29.14,29.19,28100.0,22.8674,22.9457,22.836,22.8752,28100.0
2008-05-05 11:00:00,29.2,29.32,29.18,29.32,42200.0,22.883,22.9771,22.8674,22.9771,42200.0
2008-05-05 11:30:00,29.32,29.48,29.32,29.48,39500.0,22.9771,23.1025,22.9771,23.1025,39500.0
2008-05-05 12:00:00,29.45,29.59,29.43,29.43,44500.0,23.079,23.1887,23.0633,23.0633,44500.0
2008-05-05 12:30:00,29.43,29.65,29.26,29.64,103900.0,23.0633,23.2357,22.9301,23.2279,103900.0
2008-05-05 13:00:00,29.64,29.77,29.4,29.4,92200.0,23.2279,23.3297,23.0398,23.0398,92200.0
2008-05-05 13:30:00,29.41,29.47,29.39,29.45,35700.0,23.0476,23.0946,23.0319,23.079,35700.0
2008-05-05 14:00:00,29.45,29.48,29.37,29.44,37800.0,23.079,23.1025,23.0163,23.0711,37800.0
2008-05-05 14:30:00,29.42,29.52,29.37,29.44,44200.0,23.0554,23.1338,23.0163,23.0711,44200.0
2008-05-05 15:00:00,29.45,29.48,29.41,29.43,34100.0,23.079,23.1025,23.0476,23.0633,34100.0
2008-05-05 15:30:00,29.45,29.46,29.36,29.39,48900.0,23.079,23.0868,23.0084,23.0319,48900.0
2008-05-06 09:30:00,29.36,29.41,29.11,29.24,75200.0,23.0084,23.0476,22.8125,22.9144,75200.0
2008-05-06 10:00:00,29.24,29.44,29.19,29.25,45400.0,22.9144,23.0711,22.8752,22.9222,45400.0
2008-05-06 10:30:00,29.21,29.29,29.21,29.25,27600.0,22.8909,22.9536,22.8909,22.9222,27600.0
2008-05-06 11:00:00,29.24,29.31,29.2,29.25,40000.0,22.9144,22.9692,22.883,22.9222,40000.0
2008-05-06 11:30:00,29.25,29.26,29.2,29.23,24000.0,22.9222,22.9301,22.883,22.9066,24000.0
2008-05-06 12:00:00,29.24,29.32,29.22,29.25,88400.0,22.9144,22.9771,22.8987,22.9222,88400.0
2008-05-06 12:30:00,29.24,29.3,29.19,29.29,32500.0,22.9144,22.9614,22.8752,22.9536,32500.0
2008-05-06 13:00:00,29.29,29.29,29.23,29.25,40800.0,22.9536,22.9536,22.9066,22.9222,40800.0
2008-05-06 13:30:00,29.25,29.3,29.24,29.27,39100.0,22.9222,22.9614,22.9144,22.9379,39100.0
2008-05-06 14:00:00,29.26,29.31,29.21,29.29,40700.0,22.9301,22.9692,22.8909,22.9536,40700.0
2008-05-06 14:30:00,29.29,29.54,29.19,29.47,75200.0,22.9536,23.1495,22.8752,23.0946,75200.0
2008-05-06 15:00:00,29.5,29.57,29.46,29.48,24100.0,23.1181,23.173,23.0868,23.1025,24100.0
2008-05-06 15:30:00,29.49,29.63,29.48,29.51,45600.0,23.1103,23.22,23.1025,23.126,45600.0
2008-05-07 09:30:00,29.48,29.82,29.37,29.79,32500.0,23.1025,23.3689,23.0163,23.3454,32500.0
2008-05-07 10:00:00,29.78,29.87,29.77,29.87,22500.0,23.3376,23.4081,23.3297,23.4081,22500.0
2008-05-07 10:30:00,29.87,30.0,29.72,29.72,34800.0,23.4081,23.51,23.2905,23.2905,34800.0
2008-05-07 11:00:00,29.72,29.72,29.49,29.54,31100.0,23.2905,23.2905,23.1103,23.1495,31100.0
2008-05-07 11:30:00,29.54,29.66,29.46,29.6,32700.0,23.1495,23.2435,23.0868,23.1965,32700.0
2008-05-07 12:00:00,29.6,29.61,29.53,29.57,28400.0,23.1965,23.2043,23.1417,23.173,28400.0
2008-05-07 12:30:00,29.56,29.57,29.48,29.48,60800.0,23.1652,23.173,23.1025,23.1025,60800.0
2008-05-07 13:00:00,29.48,29.48,29.3,29.4,71800.0,23.1025,23.1025,22.9614,23.0398,71800.0
2008-05-07 13:30:00,29.41,29.5,29.37,29.48,15800.0,23.0476,23.1181,23.0163,23.1025,15800.0
2008-05-07 14:00:00,29.49,29.54,29.45,29.46,31900.0,23.1103,23.1495,23.079,23.0868,31900.0
2008-05-07 14:30:00,29.46,29.46,29.33,29.37,38500.0,23.0868,23.0868,22.9849,23.0163,38500.0
2008-05-07 15:00:00,29.38,29.42,29.33,29.36,58000.0,23.0241,23.0554,22.9849,23.0084,58000.0
2008-05-07 15:30:00,29.36,29.44,29.33,29.4,123900.0,23.0084,23.0711,22.9849,23.0398,123900.0
2008-05-08 09:30:00,29.54,29.58,29.38,29.5,25000.0,23.1495,23.1808,23.0241,23.1181,25000.0
2008-05-08 10:00:00,29.5,29.59,29.45,29.53,34300.0,23.1181,23.1887,23.079,23.1417,34300.0
2008-05-08 10:30:00,29.55,29.57,29.47,29.5,19100.0,23.1573,23.173,23.0946,23.1181,19100.0
2008-05-08 11:00:00,29.5,29.6,29.5,29.52,22400.0,23.1181,23.1965,23.1181,23.1338,22400.0
2008-05-08 11:30:00,29.52,29.53,29.41,29.47,26600.0,23.1338,23.1417,23.0476,23.0946,26600.0
2008-05-08 12:00:00,29.48,29.5,29.42,29.42,16900.0,23.1025,23.1181,23.0554,23.0554,16900.0
2008-05-08 12:30:00,29.42,29.53,29.4,29.5,22400.0,23.0554,23.1417,23.0398,23.1181,22400.0
2008-05-08 13:00:00,29.49,29.6,29.48,29.6,41200.0,23.1103,23.1965,23.1025,23.1965,41200.0
2008-05-08 13:30:00,29.6,29.74,29.48,29.59,44300.0,23.1965,23.3062,23.1025,23.1887,44300.0
2008-05-08 14:00:00,29.59,29.61,29.54,29.55,33800.0,23.1887,23.2043,23.1495,23.1573,33800.0
2008-05-08 14:30:00,29.54,29.55,29.34,29.4,30500.0,23.1495,23.1573,22.9928,23.0398,30500.0
2008-05-08 15:00:00,29.4,29.61,29.4,29.59,55100.0,23.0398,23.2043,23.0398,23.1887,55100.0
2008-05-08 15:30:00,29.59,29.69,29.55,29.62,63600.0,23.1887,23.267,23.1573,23.2122,63600.0
2008-05-09 09:30:00,29.33,29.65,29.25,29.65,21700.0,22.9849,23.2357,22.9222,23.2357,21700.0
2008-05-09 10:00:00,29.66,29.78,29.53,29.64,17200.0,23.2435,23.3376,23.1417,23.2279,17200.0
2008-05-09 10:30:00,29.66,29.87,29.6,29.74,22200.0,23.2435,23.4081,23.1965,23.3062,22200.0
2008-05-09 11:00:00,29.76,29.86,29.75,29.82,31900.0,23.3219,23.4003,23.3141,23.3689,31900.0
2008-05-09 11:30:00,29.83,29.99,29.83,29.99,39000.0,23.3768,23.5021,23.3768,23.5021,39000.0
2008-05-09 12:00:00,29.97,30.03,29.97,30.01,41800.0,23.4865,23.5335,23.4865,23.5178,41800.0
2008-05-09 12:30:00,30.01,30.04,29.97,30.01,32400.0,23.5178,23.5413,23.4865,23.5178,32400.0
2008-05-09 13:00:00,30.02,30.03,29.98,30.0,26600.0,23.5256,23.5335,23.4943,23.51,26600.0
2008-05-09 13:30:00,30.01,30.05,29.97,30.04,38100.0,23.5178,23.5492,23.4865,23.5413,38100.0
2008-05-09 14:00:00,30.05,30.07,30.0,30.05,52000.0,23.5492,23.5648,23.51,23.5492,52000.0
2008-05-09 14:30:00,30.05,30.08,30.04,30.05,51500.0,23.5492,23.5727,23.5413,23.5492,51500.0
2008-05-09 15:00:00,30.05,30.06,29.95,30.03,60900.0,23.5492,23.557,23.4708,23.5335,60900.0
2008-05-09 15:30:00,30.03,30.12,29.99,30.06,100300.0,23.5335,23.604,23.5021,23.557,100300.0
2008-05-12 09:30:00,30.1,30.34,30.01,30.03,30400.0,23.5883,23.7764,23.5178,23.5335,30400.0
2008-05-12 10:00:00,30.03,30.21,30.01,30.15,23300.0,23.5335,23.6745,23.5178,23.6275,23300.0
2008-05-12 10:30:00,30.15,30.67,30.1,30.65,93900.0,23.6275,24.035,23.5883,24.0194,93900.0
2008-05-12 11:00:00,30.65,30.66,30.55,30.57,40900.0,24.0194,24.0272,23.941,23.9567,40900.0
2008-05-12 11:30:00,30.57,30.82,30.53,30.82,42600.0,23.9567,24.1526,23.9253,24.1526,42600.0
2008-05-12 12:00:00,30.8,30.83,30.77,30.78,47100.0,24.1369,24.1604,24.1134,24.1212,47100.0
2008-05-12 12:30:00,30.78,30.89,30.76,30.83,39500.0,24.1212,24.2074,24.1056,24.1604,39500.0
2008-05-12 13:00:00,30.83,30.84,30.69,30.69,29300.0,24.1604,24.1683,24.0507,24.0507,29300.0
2008-05-12 13:30:00,30.69,30.69,30.62,30.67,32100.0,24.0507,24.0507,23.9958,24.035,32100.0
2008-05-12 14:00:00,30.67,30.92,30.65,30.92,25600.0,24.035,24.2309,24.0194,24.2309,25600.0
2008-05-12 14:30:00,30.92,31.03,30.9,31.02,30500.0,24.2309,24.3171,24.2153,24.3093,30500.0
2008-05-12 15:00:00,31.01,31.1,30.94,31.03,30700.0,24.3015,24.372,24.2466,24.3171,30700.0
2008-05-12 15:30:00,31.04,31.09,30.89,30.98,104500.0,24.325,24.3642,24.2074,24.278,104500.0
2008-05-13 09:30:00,31.05,31.17,30.56,30.64,27200.0,24.3328,24.4269,23.9488,24.0115,27200.0
2008-05-13 10:00:00,30.61,30.83,30.52,30.78,18500.0,23.988,24.1604,23.9175,24.1212,18500.0
2008-05-13 10:30:00,30.8,30.95,30.77,30.85,15900.0,24.1369,24.2545,24.1134,24.1761,15900.0
2008-05-13 11:00:00,30.9,30.97,30.86,30.96,17800.0,24.2153,24.2701,24.1839,24.2623,17800.0
2008-05-13 11:30:00,30.95,31.04,30.9,31.02,19000.0,24.2545,24.325,24.2153,24.3093,19000.0
2008-05-13 12:00:00,31.03,31.04,30.96,30.97,17800.0,24.3171,24.325,24.2623,24.2701,17800.0
2008-05-13 12:30:00,30.97,31.02,30.97,30.98,18500.0,24.2701,24.3093,24.2701,24.278,18500.0
2008-05-13 13:00:00,30.98,31.02,30.92,30.96,25400.0,24.278,24.3093,24.2309,24.2623,25400.0
2008-05-13 13:30:00,30.95,31.12,30.95,31.09,23400.0,24.2545,24.3877,24.2545,24.3642,23400.0
2008-05-13 14:00:00,31.09,31.13,31.04,31.04,24500.0,24.3642,24.3955,24.325,24.325,24500.0
2008-05-13 14:30:00,31.02,31.16,31.01,31.13,37200.0,24.3093,24.419,24.3015,24.3955,37200.0
2008-05-13 15:00:00,31.15,31.28,31.03,31.03,34600.0,24.4112,24.5131,24.3171,24.3171,34600.0
2008-05-13 15:30:00,31.04,31.11,31.0,31.06,39500.0,24.325,24.3798,24.2936,24.3407,39500.0
2008-05-14 09:30:00,31.1,31.16,30.97,31.03,26800.0,24.4842,24.5314,24.3818,24.429,26800.0
2008-05-14 10:00:00,31.03,31.12,31.01,31.11,45800.0,24.429,24.4999,24.4133,24.492,45800.0
2008-05-14 10:30:00,31.11,31.5,31.1,31.49,77800.0,24.492,24.7991,24.4842,24.7912,77800.0
2008-05-14 11:00:00,31.49,31.5,31.35,31.44,15900.0,24.7912,24.7991,24.681,24.7518,15900.0
2008-05-14 11:30:00,31.43,31.53,31.41,31.53,11300.0,24.744,24.8227,24.7282,24.8227,11300.0
2008-05-14 12:00:00,31.54,31.54,31.5,31.52,10900.0,24.8306,24.8306,24.7991,24.8148,10900.0
2008-05-14 12:30:00,31.51,31.53,31.5,31.53,11600.0,24.8069,24.8227,24.7991,24.8227,11600.0
2008-05-14 13:00:00,31.52,31.63,31.51,31.62,13200.0,24.8148,24.9014,24.8069,24.8935,13200.0
2008-05-14 13:30:00,31.62,31.66,31.6,31.63,19600.0,24.8935,24.925,24.8778,24.9014,19600.0
2008-05-14 14:00:00,31.65,31.65,31.5,31.53,16200.0,24.9172,24.9172,24.7991,24.8227,16200.0
2008-05-14 14:30:00,31.52,31.53,31.5,31.5,16300.0,24.8148,24.8227,24.7991,24.7991,16300.0
2008-05-14 15:00:00,31.5,31.54,31.38,31.4,34800.0,24.7991,24.8306,24.7046,24.7203,34800.0
2008-05-14 15:30:00,31.4,31.51,31.3,31.5,85000.0,24.7203,24.8069,24.6416,24.7991,85000.0
2008-05-15 09:30:00,31.48,31.71,31.45,31.51,32400.0,24.7833,24.9644,24.7597,24.8069,32400.0
2008-05-15 10:00:00,31.52,31.64,31.45,31.64,25100.0,24.8148,24.9093,24.7597,24.9093,25100.0
2008-05-15 10:30:00,31.63,31.63,31.54,31.56,13300.0,24.9014,24.9014,24.8306,24.8463,13300.0
2008-05-15 11:00:00,31.58,31.69,31.5,31.5,12000.0,24.862,24.9486,24.7991,24.7991,12000.0
2008-05-15 11:30:00,31.5,31.52,31.5,31.51,12700.0,24.7991,24.8148,24.7991,24.8069,12700.0
2008-05-15 12:00:00,31.51,31.53,31.45,31.48,17400.0,24.8069,24.8227,24.7597,24.7833,17400.0
2008-05-15 12:30:00,31.5,31.54,31.47,31.54,14200.0,24.7991,24.8306,24.7754,24.8306,14200.0
2008-05-15 13:00:00,31.54,31.59,31.48,31.49,12100.0,24.8306,24.8699,24.7833,24.7912,12100.0
2008-05-15 13:30:00,31.5,31.65,31.48,31.51,23600.0,24.7991,24.9172,24.7833,24.8069,23600.0
2008-05-15 14:00:00,31.54,31.78,31.54,31.77,41900.0,24.8306,25.0195,24.8306,25.0116,41900.0
2008-05-15 14:30:00,31.77,32.01,31.76,31.93,83600.0,25.0116,25.2006,25.0038,25.1376,83600.0
2008-05-15 15:00:00,31.94,32.02,31.92,31.99,38900.0,25.1455,25.2084,25.1297,25.1848,38900.0
2008-05-15 15:30:00,31.98,32.07,31.94,32.02,50700.0,25.177,25.2478,25.1455,25.2084,50700.0
2008-05-16 09:30:00,31.99,32.0,31.75,31.98,59000.0,25.1848,25.1927,24.9959,25.177,59000.0
2008-05-16 10:00:00,31.98,31.99,31.76,31.79,121300.0,25.177,25.1848,25.0038,25.0274,121300.0
2008-05-16 10:30:00,31.79,31.79,31.75,31.76,130100.0,25.0274,25.0274,24.9959,25.0038,130100.0
2008-05-16 11:00:00,31.76,31.85,31.75,31.81,112800.0,25.0038,25.0746,24.9959,25.0431,112800.0
2008-05-16 11:30:00,31.8,31.82,31.77,31.8,28100.0,25.0352,25.051,25.0116,25.0352,28100.0
2008-05-16 12:00:00,31.78,31.86,31.77,31.85,23300.0,25.0195,25.0825,25.0116,25.0746,23300.0
2008-05-16 12:30:00,31.85,32.09,31.83,32.06,51600.0,25.0746,25.2636,25.0589,25.2399,51600.0
2008-05-16 13:00:00,32.04,32.06,31.97,32.02,13400.0,25.2242,25.2399,25.1691,25.2084,13400.0
2008-05-16 13:30:00,32.0,32.04,31.9,32.0,24500.0,25.1927,25.2242,25.114,25.1927,24500.0
2008-05-16 14:00:00,32.0,32.03,31.97,32.01,16200.0,25.1927,25.2163,25.1691,25.2006,16200.0
2008-05-16 14:30:00,32.01,32.04,31.98,32.0,16600.0,25.2006,25.2242,25.177,25.1927,16600.0
2008-05-16 15:00:00,32.0,32.07,31.97,32.0,29000.0,25.1927,25.2478,25.1691,25.1927,29000.0
2008-05-16 15:30:00,32.01,32.15,31.99,32.06,68400.0,25.2006,25.3108,25.1848,25.2399,68400.0
2008-05-19 09:30:00,32.08,32.15,31.77,31.79,20700.0,25.2557,25.3108,25.0116,25.0274,20700.0
2008-05-19 10:00:00,31.8,31.89,31.77,31.85,37400.0,25.0352,25.1061,25.0116,25.0746,37400.0
2008-05-19 10:30:00,31.86,32.14,31.85,32.14,37600.0,25.0825,25.3029,25.0746,25.3029,37600.0
2008-05-19 11:00:00,32.13,32.22,32.12,32.19,19800.0,25.295,25.3659,25.2872,25.3423,19800.0
2008-05-19 11:30:00,32.17,32.19,32.02,32.05,9400.0,25.3265,25.3423,25.2084,25.2321,9400.0
2008-05-19 12:00:00,32.06,32.26,32.04,32.25,26600.0,25.2399,25.3974,25.2242,25.3895,26600.0
2008-05-19 12:30:00,32.24,32.46,32.2,32.2,39500.0,25.3816,25.5548,25.3502,25.3502,39500.0
2008-05-19 13:00:00,32.21,32.26,32.18,32.26,12200.0,25.358,25.3974,25.3344,25.3974,12200.0
2008-05-19 13:30:00,32.25,32.53,32.23,32.36,83700.0,25.3895,25.61,25.3738,25.4761,83700.0
2008-05-19 14:00:00,32.36,32.36,32.11,32.18,78200.0,25.4761,25.4761,25.2793,25.3344,78200.0
2008-05-19 14:30:00,32.19,32.35,32.18,32.3,59200.0,25.3423,25.4682,25.3344,25.4289,59200.0
2008-05-19 15:00:00,32.29,32.34,32.24,32.29,27100.0,25.421,25.4604,25.3816,25.421,27100.0
2008-05-19 15:30:00,32.29,32.35,32.11,32.27,116400.0,25.421,25.4682,25.2793,25.4053,116400.0
2008-05-20 09:30:00,32.52,32.52,32.01,32.25,48600.0,25.6021,25.6021,25.2006,25.3895,48600.0
2008-05-20 10:00:00,32.23,32.3,32.13,32.22,64100.0,25.3738,25.4289,25.295,25.3659,64100.0
2008-05-20 10:30:00,32.21,32.27,32.1,32.16,35400.0,25.358,25.4053,25.2714,25.3187,35400.0
2008-05-20 11:00:00,32.17,32.17,32.0,32.08,26800.0,25.3265,25.3265,25.1927,25.2557,26800.0
2008-05-20 11:30:00,32.08,32.19,32.05,32.16,30200.0,25.2557,25.3423,25.2321,25.3187,30200.0
2008-05-20 12:00:00,32.17,32.37,32.15,32.3,19600.0,25.3265,25.484,25.3108,25.4289,19600.0
2008-05-20 12:30:00,32.3,32.41,32.22,32.26,44300.0,25.4289,25.5155,25.3659,25.3974,44300.0
2008-05-20 13:00:00,32.27,32.44,32.25,32.33,35600.0,25.4053,25.5391,25.3895,25.4525,35600.0
2008-05-20 13:30:00,32.33,32.39,32.25,32.29,53000.0,25.4525,25.4997,25.3895,25.421,53000.0
2008-05-20 14:00:00,32.28,32.39,32.14,32.17,51200.0,25.4131,25.4997,25.3029,25.3265,51200.0
2008-05-20 14:30:00,32.17,32.31,32.12,32.29,63000.0,25.3265,25.4368,25.2872,25.421,63000.0
2008-05-20 15:00:00,32.28,32.31,32.23,32.26,59200.0,25.4131,25.4368,25.3738,25.3974,59200.0
2008-05-20 15:30:00,32.26,32.27,32.13,32.25,61800.0,25.3974,25.4053,25.295,25.3895,61800.0
2008-05-21 09:30:00,32.27,32.38,32.12,32.24,28100.0,25.4053,25.4919,25.2872,25.3816,28100.0
2008-05-21 10:00:00,32.23,32.45,32.09,32.33,88500.0,25.3738,25.547,25.2636,25.4525,88500.0
2008-05-21 10:30:00,32.33,32.34,32.01,32.01,19500.0,25.4525,25.4604,25.2006,25.2006,19500.0
2008-05-21 11:00:00,32.01,32.11,31.98,32.1,18800.0,25.2006,25.2793,25.177,25.2714,18800.0
2008-05-21 11:30:00,32.1,32.31,32.1,32.27,19300.0,25.2714,25.4368,25.2714,25.4053,19300.0
2008-05-21 12:00:00,32.28,32.3,32.1,32.14,8500.0,25.4131,25.4289,25.2714,25.3029,8500.0
2008-05-21 12:30:00,32.13,32.16,32.04,32.15,20100.0,25.295,25.3187,25.2242,25.3108,20100.0
2008-05-21 13:00:00,32.15,32.18,32.05,32.1,20800.0,25.3108,25.3344,25.2321,25.2714,20800.0
2008-05-21 13:30:00,32.1,32.19,32.1,32.12,11600.0,25.2714,25.3423,25.2714,25.2872,11600.0
2008-05-21 14:00:00,32.11,32.16,31.77,31.81,80900.0,25.2793,25.3187,25.0116,25.0431,80900.0
2008-05-21 14:30:00,31.82,31.84,31.75,31.78,41700.0,25.051,25.0667,24.9959,25.0195,41700.0
2008-05-21 15:00:00,31.79,31.85,31.75,31.76,54300.0,25.0274,25.0746,24.9959,25.0038,54300.0
2008-05-21 15:30:00,31.77,31.9,31.75,31.83,165000.0,25.0116,25.114,24.9959,25.0589,165000.0
2008-05-22 09:30:00,31.9,32.14,31.8,32.02,19700.0,25.114,25.3029,25.0352,25.2084,19700.0
2008-05-22 10:00:00,31.98,32.24,31.98,32.22,19000.0,25.177,25.3816,25.177,25.3659,19000.0
2008-05-22 10:30:00,32.25,32.34,32.2,32.25,20000.0,25.3895,25.4604,25.3502,25.3895,20000.0
2008-05-22 11:00:00,32.25,32.34,32.2,32.27,42200.0,25.3895,25.4604,25.3502,25.4053,42200.0
2008-05-22 11:30:00,32.27,32.29,32.09,32.11,38100.0,25.4053,25.421,25.2636,25.2793,38100.0
2008-05-22 12:00:00,32.13,32.14,32.07,32.14,10800.0,25.295,25.3029,25.2478,25.3029,10800.0
2008-05-22 12:30:00,32.15,32.39,32.15,32.36,8800.0,25.3108,25.4997,25.3108,25.4761,8800.0
2008-05-22 13:00:00,32.35,32.5,32.35,32.46,35000.0,25.4682,25.5863,25.4682,25.5548,35000.0
2008-05-22 13:30:00,32.44,32.6,32.44,32.53,22400.0,25.5391,25.6651,25.5391,25.61,22400.0
2008-05-22 14:00:00,32.53,32.54,32.35,32.36,30700.0,25.61,25.6178,25.4682,25.4761,30700.0
2008-05-22 14:30:00,32.34,32.43,32.25,32.29,30500.0,25.4604,25.5312,25.3895,25.421,30500.0
2008-05-22 15:00:00,32.29,32.31,32.15,32.15,26600.0,25.421,25.4368,25.3108,25.3108,26600.0
2008-05-22 15:30:00,32.14,32.27,32.12,32.24,40900.0,25.3029,25.4053,25.2872,25.3816,40900.0
2008-05-23 09:30:00,32.25,32.25,31.78,31.92,64200.0,25.3895,25.3895,25.0195,25.1297,64200.0
2008-05-23 10:00:00,31.92,31.97,31.78,31.82,43600.0,25.1297,25.1691,25.0195,25.051,43600.0
2008-05-23 10:30:00,31.83,31.89,31.79,31.86,52100.0,25.0589,25.1061,25.0274,25.0825,52100.0
2008-05-23 11:00:00,31.87,31.87,31.76,31.79,39400.0,25.0904,25.0904,25.0038,25.0274,39400.0
2008-05-23 11:30:00,31.77,31.84,31.75,31.81,55100.0,25.0116,25.0667,24.9959,25.0431,55100.0
2008-05-23 12:00:00,31.81,31.84,31.79,31.82,27900.0,25.0431,25.0667,25.0274,25.051,27900.0
2008-05-23 12:30:00,31.82,31.84,31.77,31.77,19100.0,25.051,25.0667,25.0116,25.0116,19100.0
2008-05-23 13:00:00,31.77,31.8,31.68,31.72,175500.0,25.0116,25.0352,24.9408,24.9723,175500.0
2008-05-23 13:30:00,31.75,31.92,31.58,31.58,37200.0,24.9959,25.1297,24.862,24.862,37200.0
2008-05-23 14:00:00,31.6,31.77,31.6,31.77,18700.0,24.8778,25.0116,24.8778,25.0116,18700.0
2008-05-23 14:30:00,31.84,31.92,31.75,31.91,15800.0,25.0667,25.1297,24.9959,25.1218,15800.0
2008-05-23 15:00:00,31.91,31.92,31.74,31.84,43200.0,25.1218,25.1297,24.988,25.0667,43200.0
2008-05-23 15:30:00,31.86,31.92,31.8,31.88,40900.0,25.0825,25.1297,25.0352,25.0982,40900.0
2008-05-27 09:30:00,31.88,32.41,31.88,32.37,37200.0,25.0982,25.5155,25.0982,25.484,37200.0
2008-05-27 10:00:00,32.38,32.83,32.38,32.77,65900.0,25.4919,25.8461,25.4919,25.7989,65900.0
2008-05-27 10:30:00,32.79,32.79,32.54,32.55,24700.0,25.8146,25.8146,25.6178,25.6257,24700.0
2008-05-27 11:00:00,32.54,32.55,32.32,32.34,42700.0,25.6178,25.6257,25.4446,25.4604,42700.0
2008-05-27 11:30:00,32.34,32.37,32.26,32.31,42400.0,25.4604,25.484,25.3974,25.4368,42400.0
2008-05-27 12:00:00,32.3,32.3,32.18,32.27,17100.0,25.4289,25.4289,25.3344,25.4053,17100.0
2008-05-27 12:30:00,32.27,32.3,32.21,32.27,16400.0,25.4053,25.4289,25.358,25.4053,16400.0
2008-05-27 13:00:00,32.26,32.29,32.2,32.23,23000.0,25.3974,25.421,25.3502,25.3738,23000.0
2008-05-27 13:30:00,32.24,32.32,32.18,32.32,26200.0,25.3816,25.4446,25.3344,25.4446,26200.0
2008-05-27 14:00:00,32.33,32.34,32.18,32.18,61500.0,25.4525,25.4604,25.3344,25.3344,61500.0
2008-05-27 14:30:00,32.19,32.5,32.19,32.5,99300.0,25.3423,25.5863,25.3423,25.5863,99300.0
2008-05-27 15:00:00,32.5,32.52,32.35,32.45,79500.0,25.5863,25.6021,25.4682,25.547,79500.0
2008-05-27 15:30:00,32.45,32.91,32.45,32.8,147300.0,25.547,25.9091,25.547,25.8225,147300.0
2008-05-28 09:30:00,32.68,32.78,32.27,32.49,68100.0,25.728,25.8068,25.4053,25.5785,68100.0
2008-05-28 10:00:00,32.5,32.53,31.91,32.11,134200.0,25.5863,25.61,25.1218,25.2793,134200.0
2008-05-28 10:30:00,32.11,32.32,31.96,32.11,77400.0,25.2793,25.4446,25.1612,25.2793,77400.0
2008-05-28 11:00:00,32.09,32.13,31.96,31.97,25800.0,25.2636,25.295,25.1612,25.1691,25800.0
2008-05-28 11:30:00,31.98,32.09,31.82,31.91,66200.0,25.177,25.2636,25.051,25.1218,66200.0
2008-05-28 12:00:00,31.92,31.99,31.71,31.98,37200.0,25.1297,25.1848,24.9644,25.177,37200.0
2008-05-28 12:30:00,31.96,31.99,31.85,31.87,20100.0,25.1612,25.1848,25.0746,25.0904,20100.0
2008-05-28 13:00:00,31.87,32.0,31.83,31.92,24800.0,25.0904,25.1927,25.0589,25.1297,24800.0
2008-05-28 13:30:00,31.92,31.98,31.88,31.92,47400.0,25.1297,25.177,25.0982,25.1297,47400.0
2008-05-28 14:00:00,31.93,32.01,31.91,31.97,26100.0,25.1376,25.2006,25.1218,25.1691,26100.0
2008-05-28 14:30:00,31.96,32.0,31.85,31.9,33100.0,25.1612,25.1927,25.0746,25.114,33100.0
2008-05-28 15:00:00,31.9,32.09,31.86,32.04,37900.0,25.114,25.2636,25.0825,25.2242,37900.0
2008-05-28 15:30:00,32.07,32.11,31.94,32.08,66100.0,25.2478,25.2793,25.1455,25.2557,66100.0
2008-05-29 09:30:00,32.06,32.45,32.03,32.41,35100.0,25.2399,25.547,25.2163,25.5155,35100.0
2008-05-29 10:00:00,32.45,32.68,32.24,32.68,27800.0,25.547,25.728,25.3816,25.728,27800.0
2008-05-29 10:30:00,32.67,32.85,32.48,32.78,31600.0,25.7202,25.8619,25.5706,25.8068,31600.0
2008-05-29 11:00:00,32.79,32.79,32.06,32.67,25400.0,25.8146,25.8146,25.2399,25.7202,25400.0
2008-05-29 11:30:00,32.68,32.9,32.63,32.9,26600.0,25.728,25.9012,25.6887,25.9012,26600.0
2008-05-29 12:00:00,32.91,33.04,32.87,33.01,66700.0,25.9091,26.0115,25.8776,25.9878,66700.0
2008-05-29 12:30:00,33.01,33.29,33.0,33.16,22000.0,25.9878,26.2083,25.98,26.1059,22000.0
2008-05-29 13:00:00,33.19,33.26,33.16,33.22,20500.0,26.1296,26.1847,26.1059,26.1532,20500.0
2008-05-29 13:30:00,33.2,33.27,33.18,33.2,19400.0,26.1374,26.1925,26.1217,26.1374,19400.0
2008-05-29 14:00:00,33.19,33.39,33.17,33.31,22700.0,26.1296,26.287,26.1138,26.224,22700.0
2008-05-29 14:30:00,33.3,33.32,33.13,33.18,51200.0,26.2162,26.2319,26.0823,26.1217,51200.0
2008-05-29 15:00:00,33.18,33.27,33.04,33.16,41800.0,26.1217,26.1925,26.0115,26.1059,41800.0
2008-05-29 15:30:00,33.17,33.19,33.08,33.13,50400.0,26.1138,26.1296,26.043,26.0823,50400.0
2008-05-30 09:30:00,33.05,33.45,33.01,33.1,31100.0,26.0193,26.3342,25.9878,26.0587,31100.0
2008-05-30 10:00:00,33.08,33.23,33.02,33.23,22700.0,26.043,26.161,25.9957,26.161,22700.0
2008-05-30 10:30:00,33.22,33.46,33.21,33.37,29000.0,26.1532,26.3421,26.1453,26.2713,29000.0
2008-05-30 11:00:00,33.35,33.35,33.09,33.1,20900.0,26.2555,26.2555,26.0508,26.0587,20900.0
2008-05-30 11:30:00,33.1,33.15,33.03,33.1,79700.0,26.0587,26.0981,26.0036,26.0587,79700.0
2008-05-30 12:00:00,33.1,33.12,33.06,33.09,15800.0,26.0587,26.0744,26.0272,26.0508,15800.0
2008-05-30 12:30:00,33.09,33.19,33.09,33.14,10000.0,26.0508,26.1296,26.0508,26.0902,10000.0
2008-05-30 13:00:00,33.13,33.15,33.06,33.13,10700.0,26.0823,26.0981,26.0272,26.0823,10700.0
2008-05-30 13:30:00,33.14,33.22,33.14,33.19,7900.0,26.0902,26.1532,26.0902,26.1296,7900.0
2008-05-30 14:00:00,33.18,33.35,33.18,33.32,25600.0,26.1217,26.2555,26.1217,26.2319,25600.0
2008-05-30 14:30:00,33.32,33.45,33.31,33.33,27900.0,26.2319,26.3342,26.224,26.2398,27900.0
2008-05-30 15:00:00,33.35,33.37,33.2,33.22,37800.0,26.2555,26.2713,26.1374,26.1532,37800.0
2008-05-30 15:30:00,33.22,33.49,33.22,33.39,86500.0,26.1532,26.3657,26.1532,26.287,86500.0
2008-06-02 09:30:00,33.39,33.43,32.77,32.93,46400.0,26.287,26.3185,25.7989,25.9249,46400.0
2008-06-02 10:00:00,32.94,32.96,32.59,32.67,18800.0,25.9327,25.9485,25.6572,25.7202,18800.0
2008-06-02 10:30:00,32.66,32.83,32.63,32.8,14800.0,25.7123,25.8461,25.6887,25.8225,14800.0
2008-06-02 11:00:00,32.8,32.83,32.69,32.74,15500.0,25.8225,25.8461,25.7359,25.7753,15500.0
2008-06-02 11:30:00,32.73,32.73,32.46,32.53,25200.0,25.7674,25.7674,25.5548,25.61,25200.0
2008-06-02 12:00:00,32.53,32.56,32.43,32.45,15500.0,25.61,25.6336,25.5312,25.547,15500.0
2008-06-02 12:30:00,32.45,32.46,32.24,32.26,21200.0,25.547,25.5548,25.3816,25.3974,21200.0
2008-06-02 13:00:00,32.25,32.46,32.24,32.45,43400.0,25.3895,25.5548,25.3816,25.547,43400.0
2008-06-02 13:30:00,32.45,32.55,32.43,32.51,30000.0,25.547,25.6257,25.5312,25.5942,30000.0
2008-06-02 14:00:00,32.52,32.54,32.44,32.53,29300.0,25.6021,25.6178,25.5391,25.61,29300.0
2008-06-02 14:30:00,32.52,32.55,32.46,32.51,48700.0,25.6021,25.6257,25.5548,25.5942,48700.0
2008-06-02 15:00:00,32.52,32.61,32.43,32.59,28700.0,25.6021,25.6729,25.5312,25.6572,28700.0
2008-06-02 15:30:00,32.59,32.61,32.49,32.52,44300.0,25.6572,25.6729,25.5785,25.6021,44300.0
2008-06-03 09:30:00,32.8,32.8,32.34,32.38,15300.0,25.8225,25.8225,25.4604,25.4919,15300.0
2008-06-03 10:00:00,32.38,32.6,32.15,32.21,56300.0,25.4919,25.6651,25.3108,25.358,56300.0
2008-06-03 10:30:00,32.21,32.25,32.14,32.23,32200.0,25.358,25.3895,25.3029,25.3738,32200.0
2008-06-03 11:00:00,32.25,32.33,32.18,32.32,36800.0,25.3895,25.4525,25.3344,25.4446,36800.0
2008-06-03 11:30:00,32.32,32.56,32.31,32.55,18100.0,25.4446,25.6336,25.4368,25.6257,18100.0
2008-06-03 12:00:00,32.51,32.68,32.49,32.65,14600.0,25.5942,25.728,25.5785,25.7044,14600.0
2008-06-03 12:30:00,32.6,32.67,32.58,32.58,16200.0,25.6651,25.7202,25.6493,25.6493,16200.0
2008-06-03 13:00:00,32.58,32.6,32.5,32.51,29300.0,25.6493,25.6651,25.5863,25.5942,29300.0
2008-06-03 13:30:00,32.5,32.5,32.22,32.27,19300.0,25.5863,25.5863,25.3659,25.4053,19300.0
2008-06-03 14:00:00,32.27,32.3,32.0,32.1,34700.0,25.4053,25.4289,25.1927,25.2714,34700.0
2008-06-03 14:30:00,32.1,32.11,31.98,32.08,40100.0,25.2714,25.2793,25.177,25.2557,40100.0
2008-06-03 15:00:00,32.1,32.32,32.06,32.23,29700.0,25.2714,25.4446,25.2399,25.3738,29700.0
2008-06-03 15:30:00,32.21,32.32,32.16,32.16,39400.0,25.358,25.4446,25.3187,25.3187,39400.0
2008-06-04 09:30:00,32.17,32.2,31.94,32.16,18000.0,25.3265,25.3502,25.1455,25.3187,18000.0
2008-06-04 10:00:00,32.17,32.22,31.89,31.98,45600.0,25.3265,25.3659,25.1061,25.177,45600.0
2008-06-04 10:30:00,31.96,32.13,31.92,32.0,78300.0,25.1612,25.295,25.1297,25.1927,78300.0
2008-06-04 11:00:00,32.03,32.29,32.0,32.22,65600.0,25.2163,25.421,25.1927,25.3659,65600.0
2008-06-04 11:30:00,32.21,32.25,32.18,32.19,17700.0,25.358,25.3895,25.3344,25.3423,17700.0
2008-06-04 12:00:00,32.18,32.24,32.08,32.11,54000.0,25.3344,25.3816,25.2557,25.2793,54000.0
2008-06-04 12:30:00,32.12,32.17,31.89,32.01,47500.0,25.2872,25.3265,25.1061,25.2006,47500.0
2008-06-04 13:00:00,32.0,32.05,31.87,31.92,81100.0,25.1927,25.2321,25.0904,25.1297,81100.0
2008-06-04 13:30:00,31.91,31.92,31.75,31.84,72700.0,25.1218,25.1297,24.9959,25.0667,72700.0
2008-06-04 14:00:00,31.82,31.9,31.63,31.84,208700.0,25.051,25.114,24.9014,25.0667,208700.0
2008-06-04 14:30:00,31.86,32.05,31.8,31.81,60400.0,25.0825,25.2321,25.0352,25.0431,60400.0
2008-06-04 15:00:00,31.8,31.86,31.74,31.76,44200.0,25.0352,25.0825,24.988,25.0038,44200.0
2008-06-04 15:30:00,31.78,31.87,31.64,31.8,37500.0,25.0195,25.0904,24.9093,25.0352,37500.0
2008-06-05 09:30:00,31.88,32.34,31.86,32.2,24100.0,25.0982,25.4604,25.0825,25.3502,24100.0
2008-06-05 10:00:00,32.2,32.77,32.16,32.77,45100.0,25.3502,25.7989,25.3187,25.7989,45100.0
2008-06-05 10:30:00,32.74,32.87,32.59,32.73,88700.0,25.7753,25.8776,25.6572,25.7674,88700.0
2008-06-05 11:00:00,32.71,32.72,32.46,32.49,54700.0,25.7517,25.7595,25.5548,25.5785,54700.0
2008-06-05 11:30:00,32.48,32.52,32.36,32.49,33200.0,25.5706,25.6021,25.4761,25.5785,33200.0
2008-06-05 12:00:00,32.49,32.54,32.47,32.54,18300.0,25.5785,25.6178,25.5627,25.6178,18300.0
2008-06-05 12:30:00,32.54,32.62,32.53,32.58,36100.0,25.6178,25.6808,25.61,25.6493,36100.0
2008-06-05 13:00:00,32.58,32.61,32.37,32.45,77500.0,25.6493,25.6729,25.484,25.547,77500.0
2008-06-05 13:30:00,32.47,32.53,32.27,32.36,36500.0,25.5627,25.61,25.4053,25.4761,36500.0
2008-06-05 14:00:00,32.35,32.38,32.14,32.15,26900.0,25.4682,25.4919,25.3029,25.3108,26900.0
2008-06-05 14:30:00,32.18,32.31,32.13,32.3,32400.0,25.3344,25.4368,25.295,25.4289,32400.0
2008-06-05 15:00:00,32.31,32.51,32.3,32.51,48100.0,25.4368,25.5942,25.4289,25.5942,48100.0
2008-06-05 15:30:00,32.49,32.6,32.41,32.58,83100.0,25.5785,25.6651,25.5155,25.6493,83100.0
2008-06-06 09:30:00,32.43,32.43,32.13,32.13,14400.0,25.5312,25.5312,25.295,25.295,14400.0
2008-06-06 10:00:00,32.13,32.39,32.04,32.32,54300.0,25.295,25.4997,25.2242,25.4446,54300.0
2008-06-06 10:30:00,32.31,32.31,31.73,31.73,123200.0,25.4368,25.4368,24.9801,24.9801,123200.0
2008-06-06 11:00:00,31.75,31.79,31.69,31.71,25400.0,24.9959,25.0274,24.9486,24.9644,25400.0
2008-06-06 11:30:00,31.7,31.79,31.68,31.71,14800.0,24.9565,25.0274,24.9408,24.9644,14800.0
2008-06-06 12:00:00,31.71,31.76,31.66,31.66,28900.0,24.9644,25.0038,24.925,24.925,28900.0
2008-06-06 12:30:00,31.67,31.8,31.67,31.69,34200.0,24.9329,25.0352,24.9329,24.9486,34200.0
2008-06-06 13:00:00,31.69,31.69,31.57,31.65,14300.0,24.9486,24.9486,24.8542,24.9172,14300.0
2008-06-06 13:30:00,31.61,31.71,31.58,31.63,9900.0,24.8857,24.9644,24.862,24.9014,9900.0
2008-06-06 14:00:00,31.62,31.71,31.51,31.57,23900.0,24.8935,24.9644,24.8069,24.8542,23900.0
2008-06-06 14:30:00,31.58,31.69,31.57,31.63,16300.0,24.862,24.9486,24.8542,24.9014,16300.0
2008-06-06 15:00:00,31.61,31.87,31.61,31.73,40400.0,24.8857,25.0904,24.8857,24.9801,40400.0
2008-06-06 15:30:00,31.74,31.75,31.48,31.53,79700.0,24.988,24.9959,24.7833,24.8227,79700.0
2008-06-09 09:30:00,31.47,31.47,31.15,31.32,10100.0,24.7754,24.7754,24.5235,24.6574,10100.0
2008-06-09 10:00:00,31.38,31.49,31.28,31.3,12800.0,24.7046,24.7912,24.6259,24.6416,12800.0
2008-06-09 10:30:00,31.3,31.43,31.3,31.31,11300.0,24.6416,24.744,24.6416,24.6495,11300.0
2008-06-09 11:00:00,31.32,31.42,31.28,31.39,7500.0,24.6574,24.7361,24.6259,24.7125,7500.0
2008-06-09 11:30:00,31.42,31.42,31.23,31.25,11800.0,24.7361,24.7361,24.5865,24.6022,11800.0
2008-06-09 12:00:00,31.23,31.31,31.2,31.28,8700.0,24.5865,24.6495,24.5629,24.6259,8700.0
2008-06-09 12:30:00,31.3,31.38,31.27,31.33,5400.0,24.6416,24.7046,24.618,24.6652,5400.0
2008-06-09 13:00:00,31.34,31.35,31.06,31.12,10600.0,24.6731,24.681,24.4527,24.4999,10600.0
2008-06-09 13:30:00,31.14,31.18,31.04,31.1,8800.0,24.5156,24.5471,24.4369,24.4842,8800.0
2008-06-09 14:00:00,31.09,31.09,30.92,31.03,18900.0,24.4763,24.4763,24.3425,24.429,18900.0
2008-06-09 14:30:00,31.01,31.13,30.89,30.91,20300.0,24.4133,24.5078,24.3188,24.3346,20300.0
2008-06-09 15:00:00,30.92,31.21,30.9,31.07,34300.0,24.3425,24.5708,24.3267,24.4605,34300.0
2008-06-09 15:30:00,31.08,31.28,31.08,31.27,57800.0,24.4684,24.6259,24.4684,24.618,57800.0
2008-06-10 09:30:00,30.94,31.08,30.72,30.98,22400.0,24.3582,24.4684,24.185,24.3897,22400.0
2008-06-10 10:00:00,30.95,31.31,30.95,31.29,11000.0,24.3661,24.6495,24.3661,24.6337,11000.0
2008-06-10 10:30:00,31.27,31.29,31.11,31.26,11600.0,24.618,24.6337,24.492,24.6101,11600.0
2008-06-10 11:00:00,31.26,31.27,31.18,31.22,8000.0,24.6101,24.618,24.5471,24.5786,8000.0
2008-06-10 11:30:00,31.21,31.22,31.02,31.13,11100.0,24.5708,24.5786,24.4212,24.5078,11100.0
2008-06-10 12:00:00,31.13,31.39,31.09,31.34,11900.0,24.5078,24.7125,24.4763,24.6731,11900.0
2008-06-10 12:30:00,31.35,31.38,31.29,31.38,8000.0,24.681,24.7046,24.6337,24.7046,8000.0
2008-06-10 13:00:00,31.38,31.48,31.31,31.41,11000.0,24.7046,24.7833,24.6495,24.7282,11000.0
2008-06-10 13:30:00,31.43,31.43,31.28,31.36,10200.0,24.744,24.744,24.6259,24.6888,10200.0
2008-06-10 14:00:00,31.33,31.36,31.16,31.28,12100.0,24.6652,24.6888,24.5314,24.6259,12100.0
2008-06-10 14:30:00,31.3,31.34,31.21,31.29,21900.0,24.6416,24.6731,24.5708,24.6337,21900.0
2008-06-10 15:00:00,31.27,31.43,31.27,31.38,28900.0,24.618,24.744,24.618,24.7046,28900.0
2008-06-10 15:30:00,31.36,31.38,31.21,31.31,36000.0,24.6888,24.7046,24.5708,24.6495,36000.0
2008-06-11 09:30:00,31.18,31.23,31.07,31.18,8500.0,24.5471,24.5865,24.4605,24.5471,8500.0
2008-06-11 10:00:00,31.18,31.24,30.86,31.03,50400.0,24.5471,24.5944,24.2952,24.429,50400.0
2008-06-11 10:30:00,31.04,31.29,31.02,31.29,18100.0,24.4369,24.6337,24.4212,24.6337,18100.0
2008-06-11 11:00:00,31.26,31.31,31.13,31.14,6800.0,24.6101,24.6495,24.5078,24.5156,6800.0
2008-06-11 11:30:00,31.13,31.24,31.12,31.16,7000.0,24.5078,24.5944,24.4999,24.5314,7000.0
2008-06-11 12:00:00,31.16,31.16,30.99,31.0,5000.0,24.5314,24.5314,24.3976,24.4054,5000.0
2008-06-11 12:30:00,30.98,30.98,30.91,30.95,4800.0,24.3897,24.3897,24.3346,24.3661,4800.0
2008-06-11 13:00:00,30.95,30.97,30.9,30.92,3600.0,24.3661,24.3818,24.3267,24.3425,3600.0
2008-06-11 13:30:00,30.89,30.93,30.77,30.82,9900.0,24.3188,24.3503,24.2244,24.2637,9900.0
2008-06-11 14:00:00,30.87,31.03,30.81,30.97,9100.0,24.3031,24.429,24.2559,24.3818,9100.0
2008-06-11 14:30:00,30.99,30.99,30.83,30.83,7000.0,24.3976,24.3976,24.2716,24.2716,7000.0
2008-06-11 15:00:00,30.84,30.89,30.72,30.73,12200.0,24.2795,24.3188,24.185,24.1929,12200.0
2008-06-11 15:30:00,30.78,30.81,30.57,30.62,35800.0,24.2322,24.2559,24.0669,24.1063,35800.0
2008-06-12 09:30:00,30.67,31.32,30.61,31.16,17100.0,24.1456,24.6574,24.0984,24.5314,17100.0
2008-06-12 10:00:00,31.17,31.19,30.95,31.0,21300.0,24.5393,24.555,24.3661,24.4054,21300.0
2008-06-12 10:30:00,31.0,31.05,30.94,30.97,10700.0,24.4054,24.4448,24.3582,24.3818,10700.0
2008-06-12 11:00:00,31.0,31.13,31.0,31.1,17400.0,24.4054,24.5078,24.4054,24.4842,17400.0
2008-06-12 11:30:00,31.11,31.13,30.98,30.99,13900.0,24.492,24.5078,24.3897,24.3976,13900.0
2008-06-12 12:00:00,31.01,31.03,30.92,30.96,17200.0,24.4133,24.429,24.3425,24.3739,17200.0
2008-06-12 12:30:00,30.99,31.08,30.96,31.02,9800.0,24.3976,24.4684,24.3739,24.4212,9800.0
2008-06-12 13:00:00,31.05,31.08,30.96,31.06,10100.0,24.4448,24.4684,24.3739,24.4527,10100.0
2008-06-12 13:30:00,31.06,31.07,30.86,30.87,7100.0,24.4527,24.4605,24.2952,24.3031,7100.0
2008-06-12 14:00:00,30.87,30.9,30.78,30.8,13600.0,24.3031,24.3267,24.2322,24.248,13600.0
2008-06-12 14:30:00,30.79,30.84,30.71,30.74,13400.0,24.2401,24.2795,24.1771,24.2007,13400.0
2008-06-12 15:00:00,30.77,30.79,30.63,30.69,21900.0,24.2244,24.2401,24.1141,24.1614,21900.0
2008-06-12 15:30:00,30.69,30.9,30.69,30.87,40600.0,24.1614,24.3267,24.1614,24.3031,40600.0
2008-06-13 09:30:00,31.03,31.32,31.03,31.31,29400.0,24.429,24.6574,24.429,24.6495,29400.0
2008-06-13 10:00:00,31.31,31.75,31.31,31.74,33400.0,24.6495,24.9959,24.6495,24.988,33400.0
2008-06-13 10:30:00,31.72,31.91,31.68,31.74,62100.0,24.9723,25.1218,24.9408,24.988,62100.0
2008-06-13 11:00:00,31.72,31.75,31.68,31.75,31800.0,24.9723,24.9959,24.9408,24.9959,31800.0
2008-06-13 11:30:00,31.74,31.75,31.55,31.57,14300.0,24.988,24.9959,24.8384,24.8542,14300.0
2008-06-13 12:00:00,31.57,31.58,31.5,31.5,18600.0,24.8542,24.862,24.7991,24.7991,18600.0
2008-06-13 12:30:00,31.5,31.51,31.31,31.35,14200.0,24.7991,24.8069,24.6495,24.681,14200.0
2008-06-13 13:00:00,31.35,31.36,31.21,31.21,38300.0,24.681,24.6888,24.5708,24.5708,38300.0
2008-06-13 13:30:00,31.22,31.22,31.1,31.17,14900.0,24.5786,24.5786,24.4842,24.5393,14900.0
2008-06-13 14:00:00,31.16,31.26,31.12,31.2,14300.0,24.5314,24.6101,24.4999,24.5629,14300.0
2008-06-13 14:30:00,31.2,31.33,31.19,31.33,61300.0,24.5629,24.6652,24.555,24.6652,61300.0
2008-06-13 15:00:00,31.33,31.33,31.19,31.19,26200.0,24.6652,24.6652,24.555,24.555,26200.0
2008-06-13 15:30:00,31.2,31.29,31.2,31.25,64900.0,24.5629,24.6337,24.5629,24.6022,64900.0
2008-06-16 09:30:00,31.11,31.63,31.11,31.53,28500.0,24.492,24.9014,24.492,24.8227,28500.0
2008-06-16 10:00:00,31.58,31.58,31.35,31.35,23600.0,24.862,24.862,24.681,24.681,23600.0
2008-06-16 10:30:00,31.34,31.58,31.27,31.5,25300.0,24.6731,24.862,24.618,24.7991,25300.0
2008-06-16 11:00:00,31.47,31.49,31.22,31.28,16300.0,24.7754,24.7912,24.5786,24.6259,16300.0
2008-06-16 11:30:00,31.28,31.39,31.27,31.37,10500.0,24.6259,24.7125,24.618,24.6967,10500.0
2008-06-16 12:00:00,31.36,31.38,31.28,31.31,13900.0,24.6888,24.7046,24.6259,24.6495,13900.0
2008-06-16 12:30:00,31.32,31.5,31.32,31.5,20000.0,24.6574,24.7991,24.6574,24.7991,20000.0
2008-06-16 13:00:00,31.47,31.61,31.37,31.61,20000.0,24.7754,24.8857,24.6967,24.8857,20000.0
2008-06-16 13:30:00,31.66,31.73,31.62,31.68,18600.0,24.925,24.9801,24.8935,24.9408,18600.0
2008-06-16 14:00:00,31.68,31.68,31.51,31.52,12400.0,24.9408,24.9408,24.8069,24.8148,12400.0
2008-06-16 14:30:00,31.53,31.6,31.53,31.56,15600.0,24.8227,24.8778,24.8227,24.8463,15600.0
2008-06-16 15:00:00,31.56,31.58,31.47,31.54,23500.0,24.8463,24.862,24.7754,24.8306,23500.0
2008-06-16 15:30:00,31.57,31.7,31.57,31.63,47900.0,24.8542,24.9565,24.8542,24.9014,47900.0
2008-06-17 09:30:00,31.6,31.73,31.35,31.51,37700.0,24.8778,24.9801,24.681,24.8069,37700.0
2008-06-17 10:00:00,31.57,31.66,31.46,31.5,36700.0,24.8542,24.925,24.7676,24.7991,36700.0
2008-06-17 10:30:00,31.52,31.58,31.41,31.54,21100.0,24.8148,24.862,24.7282,24.8306,21100.0
2008-06-17 11:00:00,31.53,31.6,31.4,31.49,57700.0,24.8227,24.8778,24.7203,24.7912,57700.0
2008-06-17 11:30:00,31.48,31.57,31.48,31.57,19800.0,24.7833,24.8542,24.7833,24.8542,19800.0
2008-06-17 12:00:00,31.59,31.68,31.56,31.63,22800.0,24.8699,24.9408,24.8463,24.9014,22800.0
2008-06-17 12:30:00,31.63,31.64,31.41,31.46,28600.0,24.9014,24.9093,24.7282,24.7676,28600.0
2008-06-17 13:00:00,31.45,31.45,31.36,31.39,13300.0,24.7597,24.7597,24.6888,24.7125,13300.0
2008-06-17 13:30:00,31.39,31.41,31.27,31.29,20300.0,24.7125,24.7282,24.618,24.6337,20300.0
2008-06-17 14:00:00,31.28,31.33,31.21,31.23,23200.0,24.6259,24.6652,24.5708,24.5865,23200.0
2008-06-17 14:30:00,31.24,31.25,31.1,31.16,21000.0,24.5944,24.6022,24.4842,24.5314,21000.0
2008-06-17 15:00:00,31.18,31.25,31.1,31.2,17100.0,24.5471,24.6022,24.4842,24.5629,17100.0
2008-06-17 15:30:00,31.18,31.22,31.09,31.18,28300.0,24.5471,24.5786,24.4763,24.5471,28300.0
2008-06-18 09:30:00,30.95,31.31,30.95,31.25,12400.0,24.3661,24.6495,24.3661,24.6022,12400.0
2008-06-18 10:00:00,31.27,31.34,31.21,31.25,16700.0,24.618,24.6731,24.5708,24.6022,16700.0
2008-06-18 10:30:00,31.25,31.29,31.01,31.05,20200.0,24.6022,24.6337,24.4133,24.4448,20200.0
2008-06-18 11:00:00,31.07,31.08,30.87,30.93,58400.0,24.4605,24.4684,24.3031,24.3503,58400.0
2008-06-18 11:30:00,30.92,31.01,30.9,31.01,13400.0,24.3425,24.4133,24.3267,24.4133,13400.0
2008-06-18 12:00:00,31.02,31.02,30.89,30.94,13500.0,24.4212,24.4212,24.3188,24.3582,13500.0
2008-06-18 12:30:00,30.94,30.98,30.92,30.95,7100.0,24.3582,24.3897,24.3425,24.3661,7100.0
2008-06-18 13:00:00,30.93,30.97,30.9,30.93,17000.0,24.3503,24.3818,24.3267,24.3503,17000.0
2008-06-18 13:30:00,30.93,30.96,30.91,30.92,12900.0,24.3503,24.3739,24.3346,24.3425,12900.0
2008-06-18 14:00:00,30.94,30.95,30.78,30.81,15100.0,24.3582,24.3661,24.2322,24.2559,15100.0
2008-06-18 14:30:00,30.79,31.02,30.78,31.02,13400.0,24.2401,24.4212,24.2322,24.4212,13400.0
2008-06-18 15:00:00,31.01,31.13,30.97,31.05,30500.0,24.4133,24.5078,24.3818,24.4448,30500.0
2008-06-18 15:30:00,31.07,31.07,30.96,31.02,26100.0,24.4605,24.4605,24.3739,24.4212,26100.0
2008-06-19 09:30:00,31.05,31.06,30.42,30.49,28000.0,24.4448,24.4527,23.9488,24.0039,28000.0
2008-06-19 10:00:00,30.5,31.31,30.49,31.3,74400.0,24.0118,24.6495,24.0039,24.6416,74400.0
2008-06-19 10:30:00,31.3,31.3,30.99,30.99,38000.0,24.6416,24.6416,24.3976,24.3976,38000.0
2008-06-19 11:00:00,31.03,31.09,30.77,30.85,18800.0,24.429,24.4763,24.2244,24.2873,18800.0
2008-06-19 11:30:00,30.87,30.94,30.85,30.91,6300.0,24.3031,24.3582,24.2873,24.3346,6300.0
2008-06-19 12:00:00,30.91,31.06,30.9,30.96,8300.0,24.3346,24.4527,24.3267,24.3739,8300.0
2008-06-19 12:30:00,30.96,31.09,30.96,31.03,14200.0,24.3739,24.4763,24.3739,24.429,14200.0
2008-06-19 13:00:00,31.05,31.19,31.04,31.19,17700.0,24.4448,24.555,24.4369,24.555,17700.0
2008-06-19 13:30:00,31.19,31.26,31.16,31.24,24500.0,24.555,24.6101,24.5314,24.5944,24500.0
2008-06-19 14:00:00,31.25,31.25,31.05,31.2,30400.0,24.6022,24.6022,24.4448,24.5629,30400.0
2008-06-19 14:30:00,31.22,31.29,31.17,31.25,41700.0,24.5786,24.6337,24.5393,24.6022,41700.0
2008-06-19 15:00:00,31.26,31.4,31.26,31.29,32400.0,24.6101,24.7203,24.6101,24.6337,32400.0
2008-06-19 15:30:00,31.32,31.32,30.97,31.07,60800.0,24.6574,24.6574,24.3818,24.4605,60800.0
2008-06-20 09:30:00,31.04,31.36,30.53,30.61,112800.0,24.4369,24.6888,24.0354,24.0984,112800.0
2008-06-20 10:00:00,30.65,30.65,30.36,30.45,18900.0,24.1299,24.1299,23.9016,23.9724,18900.0
2008-06-20 10:30:00,30.48,30.53,30.37,30.39,22200.0,23.9961,24.0354,23.9095,23.9252,22200.0
2008-06-20 11:00:00,30.41,30.71,30.41,30.7,26900.0,23.9409,24.1771,23.9409,24.1693,26900.0
2008-06-20 11:30:00,30.71,30.76,30.67,30.75,13700.0,24.1771,24.2165,24.1456,24.2086,13700.0
2008-06-20 12:00:00,30.7,30.74,30.59,30.68,10500.0,24.1693,24.2007,24.0827,24.1535,10500.0
2008-06-20 12:30:00,30.65,30.66,30.59,30.6,7900.0,24.1299,24.1378,24.0827,24.0905,7900.0
2008-06-20 13:00:00,30.6,30.65,30.5,30.53,16800.0,24.0905,24.1299,24.0118,24.0354,16800.0
2008-06-20 13:30:00,30.56,30.56,30.4,30.51,12300.0,24.059,24.059,23.9331,24.0197,12300.0
2008-06-20 14:00:00,30.5,30.54,30.4,30.4,21700.0,24.0118,24.0433,23.9331,23.9331,21700.0
2008-06-20 14:30:00,30.43,30.5,30.41,30.42,19600.0,23.9567,24.0118,23.9409,23.9488,19600.0
2008-06-20 15:00:00,30.41,30.48,30.36,30.41,31100.0,23.9409,23.9961,23.9016,23.9409,31100.0
2008-06-20 15:30:00,30.41,30.68,30.41,30.62,41300.0,23.9409,24.1535,23.9409,24.1063,41300.0
2008-06-23 09:30:00,30.85,31.02,30.34,30.41,17000.0,24.2873,24.4212,23.8858,23.9409,17000.0
2008-06-23 10:00:00,30.37,30.67,30.31,30.39,25900.0,23.9095,24.1456,23.8622,23.9252,25900.0
2008-06-23 10:30:00,30.41,30.56,30.4,30.43,18000.0,23.9409,24.059,23.9331,23.9567,18000.0
2008-06-23 11:00:00,30.42,30.45,30.27,30.32,13700.0,23.9488,23.9724,23.8307,23.8701,13700.0
2008-06-23 11:30:00,30.35,30.38,30.29,30.35,12000.0,23.8937,23.9173,23.8465,23.8937,12000.0
2008-06-23 12:00:00,30.35,30.37,30.28,30.36,13200.0,23.8937,23.9095,23.8386,23.9016,13200.0
2008-06-23 12:30:00,30.36,30.59,30.36,30.54,17200.0,23.9016,24.0827,23.9016,24.0433,17200.0
2008-06-23 13:00:00,30.57,30.6,30.49,30.54,5600.0,24.0669,24.0905,24.0039,24.0433,5600.0
2008-06-23 13:30:00,30.52,30.58,30.43,30.58,11300.0,24.0275,24.0748,23.9567,24.0748,11300.0
2008-06-23 14:00:00,30.58,30.58,30.44,30.45,8900.0,24.0748,24.0748,23.9646,23.9724,8900.0
2008-06-23 14:30:00,30.45,30.49,30.35,30.39,13500.0,23.9724,24.0039,23.8937,23.9252,13500.0
2008-06-23 15:00:00,30.4,30.45,30.35,30.43,18000.0,23.9331,23.9724,23.8937,23.9567,18000.0
2008-06-23 15:30:00,30.43,30.44,30.37,30.39,30900.0,23.9567,23.9646,23.9095,23.9252,30900.0
2008-06-24 09:30:00,30.24,30.25,29.73,29.89,24400.0,23.8071,23.815,23.4056,23.5316,24400.0
2008-06-24 10:00:00,29.87,29.87,29.53,29.59,42200.0,23.5158,23.5158,23.2481,23.2954,42200.0
2008-06-24 10:30:00,29.59,29.62,29.29,29.54,35500.0,23.2954,23.319,23.0592,23.256,35500.0
2008-06-24 11:00:00,29.56,29.87,29.56,29.77,21700.0,23.2718,23.5158,23.2718,23.4371,21700.0
2008-06-24 11:30:00,29.77,29.78,29.67,29.71,46400.0,23.4371,23.445,23.3584,23.3899,46400.0
2008-06-24 12:00:00,29.71,29.78,29.61,29.64,81400.0,23.3899,23.445,23.3111,23.3347,81400.0
2008-06-24 12:30:00,29.65,29.69,29.57,29.63,43300.0,23.3426,23.3741,23.2796,23.3269,43300.0
2008-06-24 13:00:00,29.62,29.72,29.62,29.66,48300.0,23.319,23.3977,23.319,23.3505,48300.0
2008-06-24 13:30:00,29.66,29.72,29.65,29.72,25300.0,23.3505,23.3977,23.3426,23.3977,25300.0
2008-06-24 14:00:00,29.72,29.73,29.61,29.65,30100.0,23.3977,23.4056,23.3111,23.3426,30100.0
2008-06-24 14:30:00,29.64,29.64,29.48,29.49,14100.0,23.3347,23.3347,23.2088,23.2167,14100.0
2008-06-24 15:00:00,29.5,29.56,29.4,29.46,21900.0,23.2245,23.2718,23.1458,23.193,21900.0
2008-06-24 15:30:00,29.47,29.51,29.38,29.4,46200.0,23.2009,23.2324,23.1301,23.1458,46200.0
2008-06-25 09:30:00,29.44,29.77,29.43,29.65,20400.0,23.1773,23.4371,23.1694,23.3426,20400.0
2008-06-25 10:00:00,29.72,29.75,29.58,29.59,15700.0,23.3977,23.4213,23.2875,23.2954,15700.0
2008-06-25 10:30:00,29.6,30.02,29.6,29.94,33100.0,23.3033,23.6339,23.3033,23.5709,33100.0
2008-06-25 11:00:00,29.94,30.02,29.87,29.93,13700.0,23.5709,23.6339,23.5158,23.5631,13700.0
2008-06-25 11:30:00,29.93,30.0,29.86,29.93,16700.0,23.5631,23.6182,23.5079,23.5631,16700.0
2008-06-25 12:00:00,29.92,30.02,29.91,29.98,31800.0,23.5552,23.6339,23.5473,23.6024,31800.0
2008-06-25 12:30:00,29.97,29.98,29.86,29.87,25700.0,23.5945,23.6024,23.5079,23.5158,25700.0
2008-06-25 13:00:00,29.88,29.92,29.84,29.86,18100.0,23.5237,23.5552,23.4922,23.5079,18100.0
2008-06-25 13:30:00,29.84,29.87,29.78,29.8,16600.0,23.4922,23.5158,23.445,23.4607,16600.0
2008-06-25 14:00:00,29.8,29.9,29.61,29.68,40300.0,23.4607,23.5394,23.3111,23.3662,40300.0
2008-06-25 14:30:00,29.65,29.9,29.6,29.89,35400.0,23.3426,23.5394,23.3033,23.5316,35400.0
2008-06-25 15:00:00,29.89,30.09,29.71,29.78,25400.0,23.5316,23.689,23.3899,23.445,25400.0
2008-06-25 15:30:00,29.8,29.87,29.67,29.86,36400.0,23.4607,23.5158,23.3584,23.5079,36400.0
2008-06-26 09:30:00,29.45,29.62,29.3,29.59,19200.0,23.1852,23.319,23.0671,23.2954,19200.0
2008-06-26 10:00:00,29.61,29.64,29.45,29.61,22600.0,23.3111,23.3347,23.1852,23.3111,22600.0
2008-06-26 10:30:00,29.59,29.65,29.54,29.59,40200.0,23.2954,23.3426,23.256,23.2954,40200.0
2008-06-26 11:00:00,29.59,29.62,29.46,29.46,43300.0,23.2954,23.319,23.193,23.193,43300.0
2008-06-26 11:30:00,29.46,29.5,29.34,29.34,109500.0,23.193,23.2245,23.0986,23.0986,109500.0
2008-06-26 12:00:00,29.31,29.33,29.07,29.08,15300.0,23.0749,23.0907,22.886,22.8939,15300.0
2008-06-26 12:30:00,29.05,29.22,29.02,29.21,19800.0,22.8703,23.0041,22.8466,22.9962,19800.0
2008-06-26 13:00:00,29.23,29.31,29.09,29.1,22300.0,23.012,23.0749,22.9017,22.9096,22300.0
2008-06-26 13:30:00,29.1,29.27,29.0,29.21,114500.0,22.9096,23.0435,22.8309,22.9962,114500.0
2008-06-26 14:00:00,29.16,29.25,29.03,29.05,37700.0,22.9569,23.0277,22.8545,22.8703,37700.0
2008-06-26 14:30:00,29.05,29.09,28.94,29.01,32500.0,22.8703,22.9017,22.7837,22.8388,32500.0
2008-06-26 15:00:00,29.0,29.14,28.99,29.08,23400.0,22.8309,22.9411,22.823,22.8939,23400.0
2008-06-26 15:30:00,29.05,29.11,28.91,28.91,68100.0,22.8703,22.9175,22.76,22.76,68100.0
2008-06-27 09:30:00,28.81,29.04,28.81,28.89,29400.0,22.6813,22.8624,22.6813,22.7443,29400.0
2008-06-27 10:00:00,28.92,29.08,28.82,28.83,47300.0,22.7679,22.8939,22.6892,22.6971,47300.0
2008-06-27 10:30:00,28.85,28.94,28.81,28.83,80700.0,22.7128,22.7837,22.6813,22.6971,80700.0
2008-06-27 11:00:00,28.83,28.87,28.8,28.83,57600.0,22.6971,22.7285,22.6734,22.6971,57600.0
2008-06-27 11:30:00,28.83,28.83,28.8,28.82,78000.0,22.6971,22.6971,22.6734,22.6892,78000.0
2008-06-27 12:00:00,28.83,28.85,28.8,28.82,31000.0,22.6971,22.7128,22.6734,22.6892,31000.0
2008-06-27 12:30:00,28.82,28.84,28.8,28.81,46000.0,22.6892,22.7049,22.6734,22.6813,46000.0
2008-06-27 13:00:00,28.81,28.82,28.8,28.8,79600.0,22.6813,22.6892,22.6734,22.6734,79600.0
2008-06-27 13:30:00,28.8,28.94,28.7,28.83,168800.0,22.6734,22.7837,22.5947,22.6971,168800.0
2008-06-27 14:00:00,28.84,29.05,28.78,28.93,28300.0,22.7049,22.8703,22.6577,22.7758,28300.0
2008-06-27 14:30:00,28.95,29.01,28.8,28.91,25200.0,22.7915,22.8388,22.6734,22.76,25200.0
2008-06-27 15:00:00,28.91,29.05,28.9,28.98,27800.0,22.76,22.8703,22.7522,22.8151,27800.0
2008-06-27 15:30:00,28.97,29.02,28.95,28.95,34700.0,22.8073,22.8466,22.7915,22.7915,34700.0
2008-06-30 09:30:00,28.88,28.96,28.66,28.69,22200.0,22.7364,22.7994,22.5632,22.5868,22200.0
2008-06-30 10:00:00,28.69,28.82,28.68,28.81,7700.0,22.5868,22.6892,22.579,22.6813,7700.0
2008-06-30 10:30:00,28.81,28.9,28.74,28.88,22800.0,22.6813,22.7522,22.6262,22.7364,22800.0
2008-06-30 11:00:00,28.88,29.02,28.88,29.0,54900.0,22.7364,22.8466,22.7364,22.8309,54900.0
2008-06-30 11:30:00,29.02,29.06,28.97,28.98,44900.0,22.8466,22.8781,22.8073,22.8151,44900.0
2008-06-30 12:00:00,28.98,29.0,28.94,28.97,57500.0,22.8151,22.8309,22.7837,22.8073,57500.0
2008-06-30 12:30:00,28.97,29.03,28.97,28.98,39300.0,22.8073,22.8545,22.8073,22.8151,39300.0
2008-06-30 13:00:00,28.96,29.02,28.96,28.99,32000.0,22.7994,22.8466,22.7994,22.823,32000.0
2008-06-30 13:30:00,28.99,29.01,28.92,28.96,23900.0,22.823,22.8388,22.7679,22.7994,23900.0
2008-06-30 14:00:00,28.97,29.06,28.96,29.05,11900.0,22.8073,22.8781,22.7994,22.8703,11900.0
2008-06-30 14:30:00,29.03,29.04,28.93,28.95,26200.0,22.8545,22.8624,22.7758,22.7915,26200.0
2008-06-30 15:00:00,28.96,29.01,28.95,28.98,23300.0,22.7994,22.8388,22.7915,22.8151,23300.0
2008-06-30 15:30:00,28.97,29.02,28.92,28.96,65900.0,22.8073,22.8466,22.7679,22.7994,65900.0
2008-07-01 09:30:00,28.74,28.74,28.12,28.66,56800.0,22.6262,22.6262,22.1381,22.5632,56800.0
2008-07-01 10:00:00,28.63,28.96,28.54,28.58,27200.0,22.5396,22.7994,22.4687,22.5002,27200.0
2008-07-01 10:30:00,28.58,28.66,28.5,28.62,27000.0,22.5002,22.5632,22.4373,22.5317,27000.0
2008-07-01 11:00:00,28.61,28.72,28.54,28.55,16700.0,22.5239,22.6105,22.4687,22.4766,16700.0
2008-07-01 11:30:00,28.55,28.57,28.11,28.15,26600.0,22.4766,22.4924,22.1302,22.1617,26600.0
2008-07-01 12:00:00,28.12,28.21,28.01,28.09,32800.0,22.1381,22.2089,22.0515,22.1145,32800.0
2008-07-01 12:30:00,28.07,28.23,28.01,28.18,141600.0,22.0987,22.2247,22.0515,22.1853,141600.0
2008-07-01 13:00:00,28.18,28.22,28.06,28.21,35900.0,22.1853,22.2168,22.0909,22.2089,35900.0
2008-07-01 13:30:00,28.21,28.51,28.19,28.48,21600.0,22.2089,22.4451,22.1932,22.4215,21600.0
2008-07-01 14:00:00,28.48,28.64,28.43,28.59,33300.0,22.4215,22.5475,22.3821,22.5081,33300.0
2008-07-01 14:30:00,28.56,28.84,28.56,28.73,18600.0,22.4845,22.7049,22.4845,22.6183,18600.0
2008-07-01 15:00:00,28.71,28.82,28.57,28.67,38200.0,22.6026,22.6892,22.4924,22.5711,38200.0
2008-07-01 15:30:00,28.67,28.94,28.62,28.9,60100.0,22.5711,22.7837,22.5317,22.7522,60100.0
2008-07-02 09:30:00,28.86,28.86,28.2,28.35,34500.0,22.7207,22.7207,22.2011,22.3192,34500.0
2008-07-02 10:00:00,28.32,28.47,28.21,28.23,63900.0,22.2955,22.4136,22.2089,22.2247,63900.0
2008-07-02 10:30:00,28.26,28.34,28.08,28.25,36900.0,22.2483,22.3113,22.1066,22.2404,36900.0
2008-07-02 11:00:00,28.24,28.25,27.87,27.89,28300.0,22.2326,22.2404,21.9413,21.957,28300.0
2008-07-02 11:30:00,27.89,27.89,27.63,27.75,32000.0,21.957,21.957,21.7523,21.8468,32000.0
2008-07-02 12:00:00,27.79,27.97,27.77,27.95,49500.0,21.8783,22.02,21.8625,22.0043,49500.0
2008-07-02 12:30:00,27.96,28.06,27.95,27.96,34700.0,22.0121,22.0909,22.0043,22.0121,34700.0
2008-07-02 13:00:00,28.0,28.0,27.9,27.9,28400.0,22.0436,22.0436,21.9649,21.9649,28400.0
2008-07-02 13:30:00,27.9,27.98,27.84,27.92,26800.0,21.9649,22.0279,21.9177,21.9806,26800.0
2008-07-02 14:00:00,27.92,27.97,27.7,27.7,54800.0,21.9806,22.02,21.8074,21.8074,54800.0
2008-07-02 14:30:00,27.7,27.78,27.45,27.46,37500.0,21.8074,21.8704,21.6106,21.6185,37500.0
2008-07-02 15:00:00,27.48,27.49,27.25,27.28,61000.0,21.6342,21.6421,21.4532,21.4768,61000.0
2008-07-02 15:30:00,27.27,27.32,27.03,27.25,137600.0,21.4689,21.5083,21.28,21.4532,137600.0
2008-07-03 09:30:00,27.25,27.3,26.91,26.93,99300.0,21.4532,21.4925,21.1855,21.2012,99300.0
2008-07-03 10:00:00,26.91,26.95,26.63,26.74,61000.0,21.1855,21.217,20.9651,21.0517,61000.0
2008-07-03 10:30:00,26.78,26.94,26.52,26.88,71100.0,21.0831,21.2091,20.8785,21.1619,71100.0
2008-07-03 11:00:00,26.87,27.01,26.87,26.99,57700.0,21.154,21.2642,21.154,21.2485,57700.0
2008-07-03 11:30:00,27.0,27.01,26.73,26.73,42600.0,21.2563,21.2642,21.0438,21.0438,42600.0
2008-07-03 12:00:00,26.73,26.76,26.52,26.55,43300.0,21.0438,21.0674,20.8785,20.9021,43300.0
2008-07-03 12:30:00,26.55,26.63,26.43,26.56,79300.0,20.9021,20.9651,20.8076,20.9099,79300.0
2008-07-07 09:30:00,26.62,26.79,26.57,26.71,44000.0,20.9572,21.091,20.9178,21.028,44000.0
2008-07-07 10:00:00,26.75,26.75,26.35,26.35,40500.0,21.0595,21.0595,20.7446,20.7446,40500.0
2008-07-07 10:30:00,26.35,26.45,26.31,26.32,29200.0,20.7446,20.8233,20.7131,20.721,29200.0
2008-07-07 11:00:00,26.31,26.33,26.17,26.23,36700.0,20.7131,20.7289,20.6029,20.6501,36700.0
2008-07-07 11:30:00,26.21,26.24,26.14,26.23,28300.0,20.6344,20.658,20.5793,20.6501,28300.0
2008-07-07 12:00:00,26.23,26.29,26.12,26.12,33800.0,20.6501,20.6974,20.5635,20.5635,33800.0
2008-07-07 12:30:00,26.12,26.25,26.02,26.03,25500.0,20.5635,20.6659,20.4848,20.4927,25500.0
2008-07-07 13:00:00,26.02,26.02,25.9,25.99,24400.0,20.4848,20.4848,20.3903,20.4612,24400.0
2008-07-07 13:30:00,26.0,26.11,25.9,25.99,30700.0,20.4691,20.5557,20.3903,20.4612,30700.0
2008-07-07 14:00:00,25.98,26.08,25.91,26.02,53400.0,20.4533,20.5321,20.3982,20.4848,53400.0
2008-07-07 14:30:00,26.02,26.1,25.95,26.03,58100.0,20.4848,20.5478,20.4297,20.4927,58100.0
2008-07-07 15:00:00,26.04,26.22,26.01,26.15,97300.0,20.5006,20.6423,20.4769,20.5872,97300.0
2008-07-07 15:30:00,26.15,26.29,26.11,26.12,89700.0,20.5872,20.6974,20.5557,20.5635,89700.0
2008-07-08 09:30:00,26.04,26.15,25.81,25.82,73400.0,20.5006,20.5872,20.3195,20.3274,73400.0
2008-07-08 10:00:00,25.81,25.95,25.65,25.9,55500.0,20.3195,20.4297,20.1935,20.3903,55500.0
2008-07-08 10:30:00,25.92,26.07,25.82,25.91,69700.0,20.4061,20.5242,20.3274,20.3982,69700.0
2008-07-08 11:00:00,25.95,26.1,25.89,26.01,63900.0,20.4297,20.5478,20.3825,20.4769,63900.0
2008-07-08 11:30:00,26.01,26.02,25.9,25.96,52100.0,20.4769,20.4848,20.3903,20.4376,52100.0
2008-07-08 12:00:00,25.97,26.02,25.94,26.02,55700.0,20.4455,20.4848,20.4218,20.4848,55700.0
2008-07-08 12:30:00,26.04,26.22,26.0,26.02,67700.0,20.5006,20.6423,20.4691,20.4848,67700.0
2008-07-08 13:00:00,26.0,26.13,26.0,26.07,46800.0,20.4691,20.5714,20.4691,20.5242,46800.0
2008-07-08 13:30:00,26.05,26.21,26.0,26.17,74100.0,20.5084,20.6344,20.4691,20.6029,74100.0
2008-07-08 14:00:00,26.19,26.22,26.09,26.13,39900.0,20.6187,20.6423,20.5399,20.5714,39900.0
2008-07-08 14:30:00,26.13,26.45,26.12,26.45,34900.0,20.5714,20.8233,20.5635,20.8233,34900.0
2008-07-08 15:00:00,26.45,26.5,26.35,26.4,139900.0,20.8233,20.8627,20.7446,20.784,139900.0
2008-07-08 15:30:00,26.41,26.66,26.39,26.52,193500.0,20.7919,20.9887,20.7761,20.8785,193500.0
2008-07-09 09:30:00,26.51,26.9,26.5,26.81,50100.0,20.8706,21.1776,20.8627,21.1068,50100.0
2008-07-09 10:00:00,26.79,26.81,26.67,26.73,53600.0,21.091,21.1068,20.9965,21.0438,53600.0
2008-07-09 10:30:00,26.74,27.05,26.72,27.04,85600.0,21.0517,21.2957,21.0359,21.2878,85600.0
2008-07-09 11:00:00,27.04,27.05,26.82,27.03,47800.0,21.2878,21.2957,21.1146,21.28,47800.0
2008-07-09 11:30:00,27.05,27.17,26.85,27.16,85000.0,21.2957,21.3902,21.1383,21.3823,85000.0
2008-07-09 12:00:00,27.14,27.22,27.11,27.16,99100.0,21.3666,21.4295,21.3429,21.3823,99100.0
2008-07-09 12:30:00,27.15,27.25,27.12,27.24,46500.0,21.3744,21.4532,21.3508,21.4453,46500.0
2008-07-09 13:00:00,27.24,27.32,27.15,27.32,33500.0,21.4453,21.5083,21.3744,21.5083,33500.0
2008-07-09 13:30:00,27.33,27.39,27.25,27.3,40200.0,21.5161,21.5634,21.4532,21.4925,40200.0
2008-07-09 14:00:00,27.32,27.41,27.16,27.17,74100.0,21.5083,21.5791,21.3823,21.3902,74100.0
2008-07-09 14:30:00,27.19,27.23,27.03,27.04,64100.0,21.4059,21.4374,21.28,21.2878,64100.0
2008-07-09 15:00:00,27.04,27.04,26.83,26.98,91000.0,21.2878,21.2878,21.1225,21.2406,91000.0
2008-07-09 15:30:00,27.0,27.02,26.77,26.8,161800.0,21.2563,21.2721,21.0753,21.0989,161800.0
2008-07-10 09:30:00,26.84,27.12,26.61,27.0,54800.0,21.1304,21.3508,20.9493,21.2563,54800.0
2008-07-10 10:00:00,26.98,27.02,26.63,26.82,30400.0,21.2406,21.2721,20.9651,21.1146,30400.0
2008-07-10 10:30:00,26.78,27.04,26.75,26.92,34300.0,21.0831,21.2878,21.0595,21.1934,34300.0
2008-07-10 11:00:00,26.91,26.98,26.73,26.73,21200.0,21.1855,21.2406,21.0438,21.0438,21200.0
2008-07-10 11:30:00,26.76,26.91,26.74,26.77,20300.0,21.0674,21.1855,21.0517,21.0753,20300.0
2008-07-10 12:00:00,26.79,26.98,26.78,26.8,19000.0,21.091,21.2406,21.0831,21.0989,19000.0
2008-07-10 12:30:00,26.78,26.81,26.71,26.71,31100.0,21.0831,21.1068,21.028,21.028,31100.0
2008-07-10 13:00:00,26.71,26.83,26.71,26.82,33400.0,21.028,21.1225,21.028,21.1146,33400.0
2008-07-10 13:30:00,26.83,27.0,26.83,26.86,15300.0,21.1225,21.2563,21.1225,21.1461,15300.0
2008-07-10 14:00:00,26.85,26.86,26.63,26.72,44300.0,21.1383,21.1461,20.9651,21.0359,44300.0
2008-07-10 14:30:00,26.72,26.79,26.4,26.51,36600.0,21.0359,21.091,20.784,20.8706,36600.0
2008-07-10 15:00:00,26.53,26.68,26.5,26.66,37400.0,20.8863,21.0044,20.8627,20.9887,37400.0
2008-07-10 15:30:00,26.67,26.78,26.58,26.64,56200.0,20.9965,21.0831,20.9257,20.9729,56200.0
2008-07-11 09:30:00,26.42,26.42,26.02,26.04,22800.0,20.7997,20.7997,20.4848,20.5006,22800.0
2008-07-11 10:00:00,26.04,26.27,26.04,26.18,37100.0,20.5006,20.6816,20.5006,20.6108,37100.0
2008-07-11 10:30:00,26.13,26.31,26.1,26.11,39700.0,20.5714,20.7131,20.5478,20.5557,39700.0
2008-07-11 11:00:00,26.14,26.19,26.0,26.0,54300.0,20.5793,20.6187,20.4691,20.4691,54300.0
2008-07-11 11:30:00,26.0,26.04,25.91,25.95,58200.0,20.4691,20.5006,20.3982,20.4297,58200.0
2008-07-11 12:00:00,25.96,26.04,25.83,25.93,46000.0,20.4376,20.5006,20.3352,20.414,46000.0
2008-07-11 12:30:00,25.97,26.02,25.76,25.79,31600.0,20.4455,20.4848,20.2801,20.3037,31600.0
2008-07-11 13:00:00,25.78,26.0,25.75,25.91,35400.0,20.2959,20.4691,20.2723,20.3982,35400.0
2008-07-11 13:30:00,25.87,26.03,25.83,25.89,27800.0,20.3667,20.4927,20.3352,20.3825,27800.0
2008-07-11 14:00:00,25.89,26.05,25.85,25.98,46300.0,20.3825,20.5084,20.351,20.4533,46300.0
2008-07-11 14:30:00,25.97,26.46,25.93,26.42,43900.0,20.4455,20.8312,20.414,20.7997,43900.0
2008-07-11 15:00:00,26.42,26.72,26.11,26.15,74900.0,20.7997,21.0359,20.5557,20.5872,74900.0
2008-07-11 15:30:00,26.15,26.26,26.0,26.18,60900.0,20.5872,20.6738,20.4691,20.6108,60900.0
2008-07-14 09:30:00,26.44,26.96,26.44,26.54,42700.0,20.8155,21.2249,20.8155,20.8942,42700.0
2008-07-14 10:00:00,26.52,26.52,26.33,26.36,52500.0,20.8785,20.8785,20.7289,20.7525,52500.0
2008-07-14 10:30:00,26.36,26.5,26.29,26.46,44100.0,20.7525,20.8627,20.6974,20.8312,44100.0
2008-07-14 11:00:00,26.5,26.59,26.42,26.48,20900.0,20.8627,20.9336,20.7997,20.847,20900.0
2008-07-14 11:30:00,26.5,26.52,26.12,26.2,48500.0,20.8627,20.8785,20.5635,20.6265,48500.0
2008-07-14 12:00:00,26.22,26.27,26.01,26.07,35600.0,20.6423,20.6816,20.4769,20.5242,35600.0
2008-07-14 12:30:00,26.12,26.17,26.02,26.13,14400.0,20.5635,20.6029,20.4848,20.5714,14400.0
2008-07-14 13:00:00,26.09,26.17,25.96,26.03,51600.0,20.5399,20.6029,20.4376,20.4927,51600.0
2008-07-14 13:30:00,26.01,26.13,25.92,25.99,49600.0,20.4769,20.5714,20.4061,20.4612,49600.0
2008-07-14 14:00:00,25.97,26.03,25.54,25.62,84100.0,20.4455,20.4927,20.1069,20.1699,84100.0
2008-07-14 14:30:00,25.66,25.81,25.57,25.76,62700.0,20.2014,20.3195,20.1305,20.2801,62700.0
2008-07-14 15:00:00,25.76,25.95,25.69,25.8,77700.0,20.2801,20.4297,20.225,20.3116,77700.0
2008-07-14 15:30:00,25.81,26.12,25.8,25.93,69200.0,20.3195,20.5635,20.3116,20.414,69200.0
2008-07-15 09:30:00,25.72,25.74,25.06,25.13,84600.0,20.2486,20.2644,19.729,19.7841,84600.0
2008-07-15 10:00:00,25.13,25.16,24.81,24.97,62700.0,19.7841,19.8078,19.5322,19.6582,62700.0
2008-07-15 10:30:00,24.95,25.44,24.95,25.44,27400.0,19.6424,20.0282,19.6424,20.0282,27400.0
2008-07-15 11:00:00,25.44,25.83,25.41,25.7,25900.0,20.0282,20.3352,20.0046,20.2329,25900.0
2008-07-15 11:30:00,25.7,26.0,25.63,25.96,34300.0,20.2329,20.4691,20.1778,20.4376,34300.0
2008-07-15 12:00:00,25.94,26.06,25.82,25.94,20400.0,20.4218,20.5163,20.3274,20.4218,20400.0
2008-07-15 12:30:00,25.95,26.2,25.95,26.18,26400.0,20.4297,20.6265,20.4297,20.6108,26400.0
2008-07-15 13:00:00,26.18,26.31,26.13,26.17,23100.0,20.6108,20.7131,20.5714,20.6029,23100.0
2008-07-15 13:30:00,26.15,26.24,26.0,26.04,21900.0,20.5872,20.658,20.4691,20.5006,21900.0
2008-07-15 14:00:00,26.06,26.21,25.98,26.15,20500.0,20.5163,20.6344,20.4533,20.5872,20500.0
2008-07-15 14:30:00,26.15,26.2,26.03,26.17,27300.0,20.5872,20.6265,20.4927,20.6029,27300.0
2008-07-15 15:00:00,26.17,26.32,26.07,26.07,36600.0,20.6029,20.721,20.5242,20.5242,36600.0
2008-07-15 15:30:00,26.07,26.24,25.96,26.01,53600.0,20.5242,20.658,20.4376,20.4769,53600.0
2008-07-16 09:30:00,26.1,26.12,25.36,25.7,36700.0,20.5478,20.5635,19.9652,20.2329,36700.0
2008-07-16 10:00:00,25.71,25.71,25.01,25.18,40100.0,20.2408,20.2408,19.6897,19.8235,40100.0
2008-07-16 10:30:00,25.16,25.59,25.09,25.5,75400.0,19.8078,20.1463,19.7527,20.0754,75400.0
2008-07-16 11:00:00,25.52,25.9,25.5,25.68,38600.0,20.0912,20.3903,20.0754,20.2171,38600.0
2008-07-16 11:30:00,25.66,25.76,25.44,25.47,46200.0,20.2014,20.2801,20.0282,20.0518,46200.0
2008-07-16 12:00:00,25.44,25.75,25.41,25.75,52300.0,20.0282,20.2723,20.0046,20.2723,52300.0
2008-07-16 12:30:00,25.74,26.2,25.73,26.18,66700.0,20.2644,20.6265,20.2565,20.6108,66700.0
2008-07-16 13:00:00,26.19,26.22,26.05,26.13,25200.0,20.6187,20.6423,20.5084,20.5714,25200.0
2008-07-16 13:30:00,26.13,26.14,25.89,25.89,18800.0,20.5714,20.5793,20.3825,20.3825,18800.0
2008-07-16 14:00:00,25.87,26.09,25.75,26.05,34700.0,20.3667,20.5399,20.2723,20.5084,34700.0
2008-07-16 14:30:00,26.02,26.14,26.02,26.12,26100.0,20.4848,20.5793,20.4848,20.5635,26100.0
2008-07-16 15:00:00,26.12,26.24,26.08,26.19,32700.0,20.5635,20.658,20.5321,20.6187,32700.0
2008-07-16 15:30:00,26.22,26.28,26.09,26.25,66900.0,20.6423,20.6895,20.5399,20.6659,66900.0
2008-07-17 09:30:00,26.5,26.51,25.73,26.03,99400.0,20.8627,20.8706,20.2565,20.4927,99400.0
2008-07-17 10:00:00,26.03,26.26,25.8,26.18,87100.0,20.4927,20.6738,20.3116,20.6108,87100.0
2008-07-17 10:30:00,26.2,26.56,26.1,26.52,54500.0,20.6265,20.9099,20.5478,20.8785,54500.0
2008-07-17 11:00:00,26.5,26.55,26.25,26.35,47000.0,20.8627,20.9021,20.6659,20.7446,47000.0
2008-07-17 11:30:00,26.37,26.47,26.27,26.35,34000.0,20.7604,20.8391,20.6816,20.7446,34000.0
2008-07-17 12:00:00,26.35,26.4,26.31,26.35,16100.0,20.7446,20.784,20.7131,20.7446,16100.0
2008-07-17 12:30:00,26.36,26.58,26.34,26.53,25800.0,20.7525,20.9257,20.7367,20.8863,25800.0
2008-07-17 13:00:00,26.53,26.89,26.47,26.84,43600.0,20.8863,21.1697,20.8391,21.1304,43600.0
2008-07-17 13:30:00,26.86,27.22,26.85,27.17,74100.0,21.1461,21.4295,21.1383,21.3902,74100.0
2008-07-17 14:00:00,27.17,27.17,26.98,27.08,37000.0,21.3902,21.3902,21.2406,21.3193,37000.0
2008-07-17 14:30:00,27.08,27.32,27.0,27.05,65400.0,21.3193,21.5083,21.2563,21.2957,65400.0
2008-07-17 15:00:00,27.04,27.15,26.98,27.01,59400.0,21.2878,21.3744,21.2406,21.2642,59400.0
2008-07-17 15:30:00,27.0,27.15,26.95,27.12,65500.0,21.2563,21.3744,21.217,21.3508,65500.0
2008-07-18 09:30:00,26.28,27.24,26.28,26.72,35200.0,20.6895,21.4453,20.6895,21.0359,35200.0
2008-07-18 10:00:00,26.73,26.96,26.55,26.78,18300.0,21.0438,21.2249,20.9021,21.0831,18300.0
2008-07-18 10:30:00,26.78,26.97,26.66,26.92,17700.0,21.0831,21.2327,20.9887,21.1934,17700.0
2008-07-18 11:00:00,26.97,26.97,26.73,26.76,13000.0,21.2327,21.2327,21.0438,21.0674,13000.0
2008-07-18 11:30:00,26.85,26.9,26.76,26.85,15100.0,21.1383,21.1776,21.0674,21.1383,15100.0
2008-07-18 12:00:00,26.82,26.88,26.72,26.82,17900.0,21.1146,21.1619,21.0359,21.1146,17900.0
2008-07-18 12:30:00,26.8,26.8,26.67,26.68,9900.0,21.0989,21.0989,20.9965,21.0044,9900.0
2008-07-18 13:00:00,26.69,26.78,26.65,26.75,11900.0,21.0123,21.0831,20.9808,21.0595,11900.0
2008-07-18 13:30:00,26.72,26.84,26.72,26.75,11700.0,21.0359,21.1304,21.0359,21.0595,11700.0
2008-07-18 14:00:00,26.73,26.82,26.72,26.81,21700.0,21.0438,21.1146,21.0359,21.1068,21700.0
2008-07-18 14:30:00,26.8,26.8,26.73,26.76,18400.0,21.0989,21.0989,21.0438,21.0674,18400.0
2008-07-18 15:00:00,26.75,26.84,26.7,26.77,36300.0,21.0595,21.1304,21.0202,21.0753,36300.0
2008-07-18 15:30:00,26.77,26.85,26.76,26.77,42300.0,21.0753,21.1383,21.0674,21.0753,42300.0
2008-07-21 09:30:00,26.76,27.27,26.76,27.13,15000.0,21.0674,21.4689,21.0674,21.3587,15000.0
2008-07-21 10:00:00,27.12,27.15,26.56,26.56,21900.0,21.3508,21.3744,20.9099,20.9099,21900.0
2008-07-21 10:30:00,26.59,26.7,26.49,26.7,20800.0,20.9336,21.0202,20.8548,21.0202,20800.0
2008-07-21 11:00:00,26.66,26.79,26.64,26.69,26200.0,20.9887,21.091,20.9729,21.0123,26200.0
2008-07-21 11:30:00,26.71,26.76,26.62,26.66,24200.0,21.028,21.0674,20.9572,20.9887,24200.0
2008-07-21 12:00:00,26.66,26.85,26.65,26.83,17800.0,20.9887,21.1383,20.9808,21.1225,17800.0
2008-07-21 12:30:00,26.85,26.92,26.73,26.8,19400.0,21.1383,21.1934,21.0438,21.0989,19400.0
2008-07-21 13:00:00,26.79,26.96,26.74,26.93,19600.0,21.091,21.2249,21.0517,21.2012,19600.0
2008-07-21 13:30:00,26.91,26.99,26.81,26.84,45300.0,21.1855,21.2485,21.1068,21.1304,45300.0
2008-07-21 14:00:00,26.81,26.93,26.8,26.81,25500.0,21.1068,21.2012,21.0989,21.1068,25500.0
2008-07-21 14:30:00,26.82,26.94,26.82,26.89,20500.0,21.1146,21.2091,21.1146,21.1697,20500.0
2008-07-21 15:00:00,26.86,26.98,26.83,26.92,119800.0,21.1461,21.2406,21.1225,21.1934,119800.0
2008-07-21 15:30:00,26.93,26.98,26.84,26.91,141300.0,21.2012,21.2406,21.1304,21.1855,141300.0
2008-07-22 09:30:00,30.69,31.99,29.63,30.0,474200.0,24.1614,25.1848,23.3269,23.6182,474200.0
2008-07-22 10:00:00,29.99,30.22,29.65,29.98,261400.0,23.6103,23.7914,23.3426,23.6024,261400.0
2008-07-22 10:30:00,29.98,30.04,29.91,30.0,221600.0,23.6024,23.6497,23.5473,23.6182,221600.0
2008-07-22 11:00:00,29.99,30.11,29.66,29.91,143500.0,23.6103,23.7048,23.3505,23.5473,143500.0
2008-07-22 11:30:00,29.92,29.94,29.52,29.63,108000.0,23.5552,23.5709,23.2403,23.3269,108000.0
2008-07-22 12:00:00,29.67,29.71,28.53,28.93,185200.0,23.3584,23.3899,22.4609,22.7758,185200.0
2008-07-22 12:30:00,28.97,29.06,28.8,28.97,99800.0,22.8073,22.8781,22.6734,22.8073,99800.0
2008-07-22 13:00:00,28.96,29.03,28.9,29.0,85700.0,22.7994,22.8545,22.7522,22.8309,85700.0
2008-07-22 13:30:00,28.99,29.02,28.93,29.0,87400.0,22.823,22.8466,22.7758,22.8309,87400.0
2008-07-22 14:00:00,29.0,29.04,28.87,28.97,101000.0,22.8309,22.8624,22.7285,22.8073,101000.0
2008-07-22 14:30:00,28.98,29.07,28.83,29.01,183400.0,22.8151,22.886,22.6971,22.8388,183400.0
2008-07-22 15:00:00,29.01,29.05,28.96,29.01,192900.0,22.8388,22.8703,22.7994,22.8388,192900.0
2008-07-22 15:30:00,29.0,29.14,28.87,29.09,239300.0,22.8309,22.9411,22.7285,22.9017,239300.0
2008-07-23 09:30:00,29.04,29.91,29.04,29.9,278700.0,22.8624,23.5473,22.8624,23.5394,278700.0
2008-07-23 10:00:00,29.93,30.59,29.89,30.48,279700.0,23.5631,24.0827,23.5316,23.9961,279700.0
2008-07-23 10:30:00,30.48,30.78,30.43,30.63,218500.0,23.9961,24.2322,23.9567,24.1141,218500.0
2008-07-23 11:00:00,30.65,30.7,30.61,30.69,188300.0,24.1299,24.1693,24.0984,24.1614,188300.0
2008-07-23 11:30:00,30.7,30.85,30.53,30.63,202200.0,24.1693,24.2873,24.0354,24.1141,202200.0
2008-07-23 12:00:00,30.64,30.65,30.42,30.63,65400.0,24.122,24.1299,23.9488,24.1141,65400.0
2008-07-23 12:30:00,30.63,30.65,30.47,30.52,105600.0,24.1141,24.1299,23.9882,24.0275,105600.0
2008-07-23 13:00:00,30.51,30.55,30.34,30.5,56900.0,24.0197,24.0512,23.8858,24.0118,56900.0
2008-07-23 13:30:00,30.49,30.71,30.37,30.43,85200.0,24.0039,24.1771,23.9095,23.9567,85200.0
2008-07-23 14:00:00,30.43,30.71,30.42,30.69,93600.0,23.9567,24.1771,23.9488,24.1614,93600.0
2008-07-23 14:30:00,30.69,30.75,30.55,30.72,87800.0,24.1614,24.2086,24.0512,24.185,87800.0
2008-07-23 15:00:00,30.72,30.85,30.62,30.71,110600.0,24.185,24.2873,24.1063,24.1771,110600.0
2008-07-23 15:30:00,30.72,30.84,30.67,30.75,131300.0,24.185,24.2795,24.1456,24.2086,131300.0
2008-07-24 09:30:00,30.61,30.97,30.54,30.83,64100.0,24.0984,24.3818,24.0433,24.2716,64100.0
2008-07-24 10:00:00,30.81,30.88,30.6,30.84,71400.0,24.2559,24.311,24.0905,24.2795,71400.0
2008-07-24 10:30:00,30.85,30.92,30.78,30.78,71900.0,24.2873,24.3425,24.2322,24.2322,71900.0
2008-07-24 11:00:00,30.78,30.87,30.56,30.59,54400.0,24.2322,24.3031,24.059,24.0827,54400.0
2008-07-24 11:30:00,30.59,30.7,30.51,30.7,28500.0,24.0827,24.1693,24.0197,24.1693,28500.0
2008-07-24 12:00:00,30.71,30.79,30.67,30.75,32200.0,24.1771,24.2401,24.1456,24.2086,32200.0
2008-07-24 12:30:00,30.76,30.76,30.59,30.64,35900.0,24.2165,24.2165,24.0827,24.122,35900.0
2008-07-24 13:00:00,30.65,30.8,30.62,30.75,25400.0,24.1299,24.248,24.1063,24.2086,25400.0
2008-07-24 13:30:00,30.73,30.77,30.61,30.61,21500.0,24.1929,24.2244,24.0984,24.0984,21500.0
2008-07-24 14:00:00,30.61,30.65,30.46,30.51,30700.0,24.0984,24.1299,23.9803,24.0197,30700.0
2008-07-24 14:30:00,30.5,30.61,30.39,30.59,61400.0,24.0118,24.0984,23.9252,24.0827,61400.0
2008-07-24 15:00:00,30.59,30.59,30.23,30.34,94100.0,24.0827,24.0827,23.7992,23.8858,94100.0
2008-07-24 15:30:00,30.33,30.36,30.14,30.27,104700.0,23.878,23.9016,23.7284,23.8307,104700.0
2008-07-25 09:30:00,30.36,30.51,30.11,30.42,47400.0,23.9016,24.0197,23.7048,23.9488,47400.0
2008-07-25 10:00:00,30.44,30.55,30.15,30.27,66400.0,23.9646,24.0512,23.7363,23.8307,66400.0
2008-07-25 10:30:00,30.2,30.8,30.19,30.8,72900.0,23.7756,24.248,23.7677,24.248,72900.0
2008-07-25 11:00:00,30.81,30.82,30.57,30.66,30200.0,24.2559,24.2637,24.0669,24.1378,30200.0
2008-07-25 11:30:00,30.68,30.71,30.49,30.5,20900.0,24.1535,24.1771,24.0039,24.0118,20900.0
2008-07-25 12:00:00,30.51,30.57,30.46,30.48,25300.0,24.0197,24.0669,23.9803,23.9961,25300.0
2008-07-25 12:30:00,30.48,30.59,30.45,30.49,23600.0,23.9961,24.0827,23.9724,24.0039,23600.0
2008-07-25 13:00:00,30.51,30.65,30.48,30.49,25200.0,24.0197,24.1299,23.9961,24.0039,25200.0
2008-07-25 13:30:00,30.5,30.56,30.32,30.38,49700.0,24.0118,24.059,23.8701,23.9173,49700.0
2008-07-25 14:00:00,30.39,30.47,30.26,30.34,33700.0,23.9252,23.9882,23.8229,23.8858,33700.0
2008-07-25 14:30:00,30.34,30.46,30.32,30.39,35900.0,23.8858,23.9803,23.8701,23.9252,35900.0
2008-07-25 15:00:00,30.39,30.4,30.25,30.3,38000.0,23.9252,23.9331,23.815,23.8543,38000.0
2008-07-25 15:30:00,30.32,30.52,30.31,30.45,51100.0,23.8701,24.0275,23.8622,23.9724,51100.0
2008-07-28 09:30:00,30.42,31.01,30.31,30.75,38000.0,23.9488,24.4133,23.8622,24.2086,38000.0
2008-07-28 10:00:00,30.75,30.95,30.69,30.9,28000.0,24.2086,24.3661,24.1614,24.3267,28000.0
2008-07-28 10:30:00,30.9,30.97,30.5,30.59,41000.0,24.3267,24.3818,24.0118,24.0827,41000.0
2008-07-28 11:00:00,30.61,30.61,30.31,30.34,23600.0,24.0984,24.0984,23.8622,23.8858,23600.0
2008-07-28 11:30:00,30.33,30.52,30.25,30.52,18700.0,23.878,24.0275,23.815,24.0275,18700.0
2008-07-28 12:00:00,30.51,30.59,30.36,30.54,28200.0,24.0197,24.0827,23.9016,24.0433,28200.0
2008-07-28 12:30:00,30.54,30.58,30.35,30.38,14100.0,24.0433,24.0748,23.8937,23.9173,14100.0
2008-07-28 13:00:00,30.39,30.5,30.38,30.46,15900.0,23.9252,24.0118,23.9173,23.9803,15900.0
2008-07-28 13:30:00,30.48,30.49,30.26,30.26,18100.0,23.9961,24.0039,23.8229,23.8229,18100.0
2008-07-28 14:00:00,30.3,30.32,30.09,30.11,35600.0,23.8543,23.8701,23.689,23.7048,35600.0
2008-07-28 14:30:00,30.12,30.34,30.06,30.12,38700.0,23.7126,23.8858,23.6654,23.7126,38700.0
2008-07-28 15:00:00,30.13,30.4,30.1,30.33,51700.0,23.7205,23.9331,23.6969,23.878,51700.0
2008-07-28 15:30:00,30.33,30.36,30.12,30.22,62600.0,23.878,23.9016,23.7126,23.7914,62600.0
2008-07-29 09:30:00,30.19,31.1,30.19,31.04,30800.0,23.7677,24.4842,23.7677,24.4369,30800.0
2008-07-29 10:00:00,31.06,31.26,31.0,31.14,34500.0,24.4527,24.6101,24.4054,24.5156,34500.0
2008-07-29 10:30:00,31.13,31.15,30.91,30.98,31800.0,24.5078,24.5235,24.3346,24.3897,31800.0
2008-07-29 11:00:00,30.99,30.99,30.79,30.96,31300.0,24.3976,24.3976,24.2401,24.3739,31300.0
2008-07-29 11:30:00,30.98,31.1,30.84,30.93,15000.0,24.3897,24.4842,24.2795,24.3503,15000.0
2008-07-29 12:00:00,30.94,31.02,30.77,30.78,32800.0,24.3582,24.4212,24.2244,24.2322,32800.0
2008-07-29 12:30:00,30.78,31.15,30.75,31.12,46700.0,24.2322,24.5235,24.2086,24.4999,46700.0
2008-07-29 13:00:00,31.11,31.28,30.97,31.25,26500.0,24.492,24.6259,24.3818,24.6022,26500.0
2008-07-29 13:30:00,31.26,31.45,31.23,31.43,22200.0,24.6101,24.7597,24.5865,24.744,22200.0
2008-07-29 14:00:00,31.43,31.48,31.29,31.3,45000.0,24.744,24.7833,24.6337,24.6416,45000.0
2008-07-29 14:30:00,31.28,31.31,31.03,31.22,38600.0,24.6259,24.6495,24.429,24.5786,38600.0
2008-07-29 15:00:00,31.2,31.22,31.08,31.13,51400.0,24.5629,24.5786,24.4684,24.5078,51400.0
2008-07-29 15:30:00,31.12,31.17,31.02,31.09,96100.0,24.4999,24.5393,24.4212,24.4763,96100.0
2008-07-30 09:30:00,31.14,31.16,30.94,31.02,55100.0,24.5156,24.5314,24.3582,24.4212,55100.0
2008-07-30 10:00:00,31.01,31.05,30.89,30.97,52000.0,24.4133,24.4448,24.3188,24.3818,52000.0
2008-07-30 10:30:00,30.99,31.02,30.77,31.0,58600.0,24.3976,24.4212,24.2244,24.4054,58600.0
2008-07-30 11:00:00,30.99,31.03,30.87,30.87,37000.0,24.3976,24.429,24.3031,24.3031,37000.0
2008-07-30 11:30:00,30.87,31.02,30.87,30.95,44800.0,24.3031,24.4212,24.3031,24.3661,44800.0
2008-07-30 12:00:00,30.98,31.0,30.93,30.96,14200.0,24.3897,24.4054,24.3503,24.3739,14200.0
2008-07-30 12:30:00,30.95,30.98,30.69,30.72,17500.0,24.3661,24.3897,24.1614,24.185,17500.0
2008-07-30 13:00:00,30.72,30.85,30.57,30.85,17000.0,24.185,24.2873,24.0669,24.2873,17000.0
2008-07-30 13:30:00,30.85,30.87,30.71,30.72,16700.0,24.2873,24.3031,24.1771,24.185,16700.0
2008-07-30 14:00:00,30.73,30.87,30.7,30.85,24800.0,24.1929,24.3031,24.1693,24.2873,24800.0
2008-07-30 14:30:00,30.86,30.87,30.76,30.84,32500.0,24.2952,24.3031,24.2165,24.2795,32500.0
2008-07-30 15:00:00,30.85,30.86,30.73,30.85,45600.0,24.2873,24.2952,24.1929,24.2873,45600.0
2008-07-30 15:30:00,30.85,30.9,30.78,30.84,104500.0,24.2873,24.3267,24.2322,24.2795,104500.0
2008-07-31 09:30:00,30.6,30.74,30.39,30.57,33000.0,24.0905,24.2007,23.9252,24.0669,33000.0
2008-07-31 10:00:00,30.66,30.91,30.63,30.87,34200.0,24.1378,24.3346,24.1141,24.3031,34200.0
2008-07-31 10:30:00,30.79,30.84,30.62,30.83,21500.0,24.2401,24.2795,24.1063,24.2716,21500.0
2008-07-31 11:00:00,30.84,30.85,30.55,30.55,14800.0,24.2795,24.2873,24.0512,24.0512,14800.0
2008-07-31 11:30:00,30.51,30.55,30.4,30.51,14100.0,24.0197,24.0512,23.9331,24.0197,14100.0
2008-07-31 12:00:00,30.56,30.6,30.33,30.33,22400.0,24.059,24.0905,23.878,23.878,22400.0
2008-07-31 12:30:00,30.34,30.6,30.34,30.5,22600.0,23.8858,24.0905,23.8858,24.0118,22600.0
2008-07-31 13:00:00,30.53,30.81,30.48,30.71,26200.0,24.0354,24.2559,23.9961,24.1771,26200.0
2008-07-31 13:30:00,30.75,30.82,30.51,30.51,19200.0,24.2086,24.2637,24.0197,24.0197,19200.0
2008-07-31 14:00:00,30.51,30.63,30.41,30.5,40100.0,24.0197,24.1141,23.9409,24.0118,40100.0
2008-07-31 14:30:00,30.5,30.67,30.49,30.67,22300.0,24.0118,24.1456,24.0039,24.1456,22300.0
2008-07-31 15:00:00,30.68,30.84,30.51,30.84,83500.0,24.1535,24.2795,24.0197,24.2795,83500.0
2008-07-31 15:30:00,30.81,30.89,30.58,30.59,144600.0,24.2559,24.3188,24.0748,24.0827,144600.0
2008-08-01 09:30:00,30.8,30.8,29.82,30.11,41300.0,24.248,24.248,23.4765,23.7048,41300.0
2008-08-01 10:00:00,30.14,30.32,29.82,30.26,45600.0,23.7284,23.8701,23.4765,23.8229,45600.0
2008-08-01 10:30:00,30.26,30.48,30.14,30.36,36800.0,23.8229,23.9961,23.7284,23.9016,36800.0
2008-08-01 11:00:00,30.38,30.38,30.13,30.21,20700.0,23.9173,23.9173,23.7205,23.7835,20700.0
2008-08-01 11:30:00,30.19,30.45,30.19,30.34,13600.0,23.7677,23.9724,23.7677,23.8858,13600.0
2008-08-01 12:00:00,30.35,30.37,30.16,30.17,17300.0,23.8937,23.9095,23.7441,23.752,17300.0
2008-08-01 12:30:00,30.16,30.16,29.89,29.89,22700.0,23.7441,23.7441,23.5316,23.5316,22700.0
2008-08-01 13:00:00,29.91,30.12,29.9,30.12,16800.0,23.5473,23.7126,23.5394,23.7126,16800.0
2008-08-01 13:30:00,30.12,30.14,29.99,30.07,19400.0,23.7126,23.7284,23.6103,23.6733,19400.0
2008-08-01 14:00:00,30.05,30.08,29.86,29.95,27000.0,23.6575,23.6811,23.5079,23.5788,27000.0
2008-08-01 14:30:00,29.95,29.99,29.89,29.98,20900.0,23.5788,23.6103,23.5316,23.6024,20900.0
2008-08-01 15:00:00,30.0,30.06,29.88,30.03,33400.0,23.6182,23.6654,23.5237,23.6418,33400.0
2008-08-01 15:30:00,30.01,30.07,29.9,29.9,47200.0,23.626,23.6733,23.5394,23.5394,47200.0
2008-08-04 09:30:00,29.83,29.94,29.7,29.8,24300.0,23.4843,23.5709,23.382,23.4607,24300.0
2008-08-04 10:00:00,29.9,30.06,29.77,29.92,19400.0,23.5394,23.6654,23.4371,23.5552,19400.0
2008-08-04 10:30:00,29.91,29.95,29.69,29.88,15100.0,23.5473,23.5788,23.3741,23.5237,15100.0
2008-08-04 11:00:00,29.85,29.87,29.53,29.68,24300.0,23.5001,23.5158,23.2481,23.3662,24300.0
2008-08-04 11:30:00,29.67,30.12,29.64,30.0,14600.0,23.3584,23.7126,23.3347,23.6182,14600.0
2008-08-04 12:00:00,30.0,30.18,29.95,30.16,20300.0,23.6182,23.7599,23.5788,23.7441,20300.0
2008-08-04 12:30:00,30.17,30.17,30.01,30.03,20500.0,23.752,23.752,23.626,23.6418,20500.0
2008-08-04 13:00:00,30.03,30.24,30.03,30.23,34300.0,23.6418,23.8071,23.6418,23.7992,34300.0
2008-08-04 13:30:00,30.22,30.35,30.21,30.33,32700.0,23.7914,23.8937,23.7835,23.878,32700.0
2008-08-04 14:00:00,30.32,30.47,30.24,30.43,31500.0,23.8701,23.9882,23.8071,23.9567,31500.0
2008-08-04 14:30:00,30.45,30.57,30.4,30.49,32300.0,23.9724,24.0669,23.9331,24.0039,32300.0
2008-08-04 15:00:00,30.51,30.53,30.4,30.46,69300.0,24.0197,24.0354,23.9331,23.9803,69300.0
2008-08-04 15:30:00,30.46,30.53,30.29,30.32,82200.0,23.9803,24.0354,23.8465,23.8701,82200.0
2008-08-05 09:30:00,30.48,30.95,30.48,30.83,35600.0,23.9961,24.3661,23.9961,24.2716,35600.0
2008-08-05 10:00:00,30.83,31.04,30.83,30.95,87500.0,24.2716,24.4369,24.2716,24.3661,87500.0
2008-08-05 10:30:00,30.95,31.11,30.85,31.1,82800.0,24.3661,24.492,24.2873,24.4842,82800.0
2008-08-05 11:00:00,31.1,31.17,31.03,31.07,27100.0,24.4842,24.5393,24.429,24.4605,27100.0
2008-08-05 11:30:00,31.07,31.07,30.97,31.0,17600.0,24.4605,24.4605,24.3818,24.4054,17600.0
2008-08-05 12:00:00,31.0,31.04,30.98,30.98,16400.0,24.4054,24.4369,24.3897,24.3897,16400.0
2008-08-05 12:30:00,30.98,31.0,30.93,30.97,11600.0,24.3897,24.4054,24.3503,24.3818,11600.0
2008-08-05 13:00:00,30.97,31.01,30.97,31.0,12300.0,24.3818,24.4133,24.3818,24.4054,12300.0
2008-08-05 13:30:00,31.01,31.1,30.97,31.0,14900.0,24.4133,24.4842,24.3818,24.4054,14900.0
2008-08-05 14:00:00,31.0,31.01,30.91,30.96,48100.0,24.4054,24.4133,24.3346,24.3739,48100.0
2008-08-05 14:30:00,30.99,31.0,30.82,30.9,160700.0,24.3976,24.4054,24.2637,24.3267,160700.0
2008-08-05 15:00:00,30.92,31.08,30.92,31.05,132800.0,24.3425,24.4684,24.3425,24.4448,132800.0
2008-08-05 15:30:00,31.05,31.16,30.99,31.0,125800.0,24.4448,24.5314,24.3976,24.4054,125800.0
2008-08-06 09:30:00,31.0,31.15,30.89,31.08,33000.0,24.4054,24.5235,24.3188,24.4684,33000.0
2008-08-06 10:00:00,31.11,31.17,30.98,31.0,49200.0,24.492,24.5393,24.3897,24.4054,49200.0
2008-08-06 10:30:00,31.0,31.06,30.95,31.0,40400.0,24.4054,24.4527,24.3661,24.4054,40400.0
2008-08-06 11:00:00,30.98,31.05,30.96,31.0,21700.0,24.3897,24.4448,24.3739,24.4054,21700.0
2008-08-06 11:30:00,31.0,31.01,30.82,30.83,22400.0,24.4054,24.4133,24.2637,24.2716,22400.0
2008-08-06 12:00:00,30.83,30.89,30.76,30.84,14700.0,24.2716,24.3188,24.2165,24.2795,14700.0
2008-08-06 12:30:00,30.83,31.01,30.78,30.81,13800.0,24.2716,24.4133,24.2322,24.2559,13800.0
2008-08-06 13:00:00,30.8,30.93,30.75,30.91,14400.0,24.248,24.3503,24.2086,24.3346,14400.0
2008-08-06 13:30:00,30.93,30.98,30.78,30.86,11100.0,24.3503,24.3897,24.2322,24.2952,11100.0
2008-08-06 14:00:00,30.86,31.01,30.82,31.0,11500.0,24.2952,24.4133,24.2637,24.4054,11500.0
2008-08-06 14:30:00,31.01,31.13,30.99,31.12,21200.0,24.4133,24.5078,24.3976,24.4999,21200.0
2008-08-06 15:00:00,31.13,31.17,31.0,31.0,37500.0,24.5078,24.5393,24.4054,24.4054,37500.0
2008-08-06 15:30:00,31.0,31.01,30.95,30.99,48600.0,24.4054,24.4133,24.3661,24.3976,48600.0
2008-08-07 09:30:00,30.89,31.02,30.56,30.83,31300.0,24.3188,24.4212,24.059,24.2716,31300.0
2008-08-07 10:00:00,30.83,31.0,30.79,30.9,16700.0,24.2716,24.4054,24.2401,24.3267,16700.0
2008-08-07 10:30:00,30.9,31.0,30.83,31.0,22600.0,24.3267,24.4054,24.2716,24.4054,22600.0
2008-08-07 11:00:00,31.0,31.0,30.89,30.94,18000.0,24.4054,24.4054,24.3188,24.3582,18000.0
2008-08-07 11:30:00,30.95,31.0,30.88,30.88,12400.0,24.3661,24.4054,24.311,24.311,12400.0
2008-08-07 12:00:00,30.88,30.88,30.77,30.86,10100.0,24.311,24.311,24.2244,24.2952,10100.0
2008-08-07 12:30:00,30.85,31.02,30.81,31.0,34000.0,24.2873,24.4212,24.2559,24.4054,34000.0
2008-08-07 13:00:00,31.01,31.01,30.87,31.0,11900.0,24.4133,24.4133,24.3031,24.4054,11900.0
2008-08-07 13:30:00,30.99,31.0,30.84,30.87,11200.0,24.3976,24.4054,24.2795,24.3031,11200.0
2008-08-07 14:00:00,30.87,30.88,30.73,30.74,21600.0,24.3031,24.311,24.1929,24.2007,21600.0
2008-08-07 14:30:00,30.76,30.82,30.63,30.68,16300.0,24.2165,24.2637,24.1141,24.1535,16300.0
2008-08-07 15:00:00,30.65,30.75,30.62,30.71,19100.0,24.1299,24.2086,24.1063,24.1771,19100.0
2008-08-07 15:30:00,30.69,30.7,30.45,30.61,46600.0,24.1614,24.1693,23.9724,24.0984,46600.0
2008-08-08 09:30:00,30.69,31.25,30.69,31.04,20900.0,24.1614,24.6022,24.1614,24.4369,20900.0
2008-08-08 10:00:00,31.05,31.37,31.0,31.27,52000.0,24.4448,24.6967,24.4054,24.618,52000.0
2008-08-08 10:30:00,31.27,31.31,31.22,31.23,136700.0,24.618,24.6495,24.5786,24.5865,136700.0
2008-08-08 11:00:00,31.23,31.25,31.17,31.21,89400.0,24.5865,24.6022,24.5393,24.5708,89400.0
2008-08-08 11:30:00,31.23,31.35,31.23,31.24,24000.0,24.5865,24.681,24.5865,24.5944,24000.0
2008-08-08 12:00:00,31.23,31.43,31.23,31.36,47900.0,24.5865,24.744,24.5865,24.6888,47900.0
2008-08-08 12:30:00,31.36,31.39,31.32,31.34,17900.0,24.6888,24.7125,24.6574,24.6731,17900.0
2008-08-08 13:00:00,31.35,31.4,31.33,31.35,228800.0,24.681,24.7203,24.6652,24.681,228800.0
2008-08-08 13:30:00,31.35,31.58,31.35,31.51,75800.0,24.681,24.862,24.681,24.8069,75800.0
2008-08-08 14:00:00,31.51,31.54,31.36,31.4,27700.0,24.8069,24.8306,24.6888,24.7203,27700.0
2008-08-08 14:30:00,31.41,31.54,31.41,31.47,20200.0,24.7282,24.8306,24.7282,24.7754,20200.0
2008-08-08 15:00:00,31.48,31.51,31.24,31.3,27500.0,24.7833,24.8069,24.5944,24.6416,27500.0
2008-08-08 15:30:00,31.32,31.51,31.32,31.42,33100.0,24.6574,24.8069,24.6574,24.7361,33100.0
2008-08-11 09:30:00,31.48,31.96,31.48,31.93,25600.0,24.7833,25.1612,24.7833,25.1376,25600.0
2008-08-11 10:00:00,31.95,32.24,31.91,32.17,26500.0,25.1533,25.3816,25.1218,25.3265,26500.0
2008-08-11 10:30:00,32.17,32.33,32.17,32.3,30200.0,25.3265,25.4525,25.3265,25.4289,30200.0
2008-08-11 11:00:00,32.3,32.61,32.29,32.61,31800.0,25.4289,25.6729,25.421,25.6729,31800.0
2008-08-11 11:30:00,32.59,32.9,32.57,32.73,32700.0,25.6572,25.9012,25.6414,25.7674,32700.0
2008-08-11 12:00:00,32.75,32.83,32.71,32.77,25100.0,25.7832,25.8461,25.7517,25.7989,25100.0
2008-08-11 12:30:00,32.77,32.79,32.59,32.71,17300.0,25.7989,25.8146,25.6572,25.7517,17300.0
2008-08-11 13:00:00,32.71,32.83,32.68,32.7,103900.0,25.7517,25.8461,25.728,25.7438,103900.0
2008-08-11 13:30:00,32.73,32.84,32.68,32.76,40700.0,25.7674,25.854,25.728,25.791,40700.0
2008-08-11 14:00:00,32.74,32.76,32.51,32.62,33800.0,25.7753,25.791,25.5942,25.6808,33800.0
2008-08-11 14:30:00,32.62,32.62,32.44,32.51,44300.0,25.6808,25.6808,25.5391,25.5942,44300.0
2008-08-11 15:00:00,32.52,32.78,32.52,32.6,52000.0,25.6021,25.8068,25.6021,25.6651,52000.0
2008-08-11 15:30:00,32.6,32.65,32.48,32.54,95700.0,25.6651,25.7044,25.5706,25.6178,95700.0
2008-08-12 09:30:00,32.5,32.73,32.44,32.64,25800.0,25.5863,25.7674,25.5391,25.6966,25800.0
2008-08-12 10:00:00,32.63,32.75,32.41,32.41,29000.0,25.6887,25.7832,25.5155,25.5155,29000.0
2008-08-12 10:30:00,32.38,32.53,32.31,32.51,26000.0,25.4919,25.61,25.4368,25.5942,26000.0
2008-08-12 11:00:00,32.51,32.59,32.47,32.54,22800.0,25.5942,25.6572,25.5627,25.6178,22800.0
2008-08-12 11:30:00,32.53,32.6,32.4,32.44,62900.0,25.61,25.6651,25.5076,25.5391,62900.0
2008-08-12 12:00:00,32.43,32.57,32.42,32.47,44800.0,25.5312,25.6414,25.5234,25.5627,44800.0
2008-08-12 12:30:00,32.46,32.49,32.38,32.4,36400.0,25.5548,25.5785,25.4919,25.5076,36400.0
2008-08-12 13:00:00,32.41,32.43,32.29,32.36,14500.0,25.5155,25.5312,25.421,25.4761,14500.0
2008-08-12 13:30:00,32.33,32.42,32.27,32.39,30400.0,25.4525,25.5234,25.4053,25.4997,30400.0
2008-08-12 14:00:00,32.4,32.45,32.34,32.4,34500.0,25.5076,25.547,25.4604,25.5076,34500.0
2008-08-12 14:30:00,32.4,32.41,32.3,32.37,33300.0,25.5076,25.5155,25.4289,25.484,33300.0
2008-08-12 15:00:00,32.37,32.42,32.28,32.37,70700.0,25.484,25.5234,25.4131,25.484,70700.0
2008-08-12 15:30:00,32.39,32.4,32.18,32.32,47800.0,25.4997,25.5076,25.3344,25.4446,47800.0
2008-08-13 09:30:00,32.17,32.34,31.92,32.12,33600.0,25.4473,25.5818,25.2495,25.4077,33600.0
2008-08-13 10:00:00,32.12,32.47,32.05,32.25,41100.0,25.4077,25.6846,25.3524,25.5106,41100.0
2008-08-13 10:30:00,32.25,32.36,32.23,32.32,42800.0,25.5106,25.5976,25.4948,25.5659,42800.0
2008-08-13 11:00:00,32.28,32.3,32.07,32.15,44200.0,25.5343,25.5501,25.3682,25.4315,44200.0
2008-08-13 11:30:00,32.14,32.16,32.0,32.04,20100.0,25.4236,25.4394,25.3128,25.3445,20100.0
2008-08-13 12:00:00,32.03,32.16,32.03,32.11,30900.0,25.3365,25.4394,25.3365,25.3998,30900.0
2008-08-13 12:30:00,32.12,32.13,31.96,32.06,29200.0,25.4077,25.4156,25.2812,25.3603,29200.0
2008-08-13 13:00:00,32.06,32.22,32.02,32.21,27900.0,25.3603,25.4868,25.3286,25.4789,27900.0
2008-08-13 13:30:00,32.23,32.36,32.22,32.32,44700.0,25.4948,25.5976,25.4868,25.5659,44700.0
2008-08-13 14:00:00,32.32,32.48,32.31,32.42,53500.0,25.5659,25.6925,25.558,25.645,53500.0
2008-08-13 14:30:00,32.42,32.61,32.4,32.55,47800.0,25.645,25.7953,25.6292,25.7479,47800.0
2008-08-13 15:00:00,32.54,32.58,32.37,32.44,35000.0,25.74,25.7716,25.6055,25.6609,35000.0
2008-08-13 15:30:00,32.45,32.54,32.24,32.51,90500.0,25.6688,25.74,25.5027,25.7162,90500.0
2008-08-14 09:30:00,32.27,32.37,32.13,32.37,7800.0,25.5264,25.6055,25.4156,25.6055,7800.0
2008-08-14 10:00:00,32.37,32.48,32.21,32.37,17800.0,25.6055,25.6925,25.4789,25.6055,17800.0
2008-08-14 10:30:00,32.37,32.52,32.34,32.39,19400.0,25.6055,25.7241,25.5818,25.6213,19400.0
2008-08-14 11:00:00,32.4,32.53,32.37,32.51,13500.0,25.6292,25.7321,25.6055,25.7162,13500.0
2008-08-14 11:30:00,32.49,32.52,32.47,32.5,4700.0,25.7004,25.7241,25.6846,25.7083,4700.0
2008-08-14 12:00:00,32.51,32.59,32.44,32.52,12900.0,25.7162,25.7795,25.6609,25.7241,12900.0
2008-08-14 12:30:00,32.52,32.84,32.52,32.75,13400.0,25.7241,25.9773,25.7241,25.9061,13400.0
2008-08-14 13:00:00,32.77,32.77,32.59,32.6,15500.0,25.9219,25.9219,25.7795,25.7874,15500.0
2008-08-14 13:30:00,32.6,32.65,32.52,32.65,18400.0,25.7874,25.827,25.7241,25.827,18400.0
2008-08-14 14:00:00,32.62,32.76,32.61,32.73,21200.0,25.8033,25.914,25.7953,25.8903,21200.0
2008-08-14 14:30:00,32.76,32.84,32.68,32.84,32800.0,25.914,25.9773,25.8507,25.9773,32800.0
2008-08-14 15:00:00,32.84,32.99,32.77,32.85,43500.0,25.9773,26.0959,25.9219,25.9852,43500.0
2008-08-14 15:30:00,32.84,32.98,32.83,32.87,50800.0,25.9773,26.088,25.9694,26.001,50800.0
2008-08-15 09:30:00,32.96,33.27,32.9,33.09,12800.0,26.0722,26.3174,26.0247,26.175,12800.0
2008-08-15 10:00:00,33.11,33.12,32.67,32.95,21700.0,26.1909,26.1988,25.8428,26.0643,21700.0
2008-08-15 10:30:00,32.93,33.3,32.93,33.3,18600.0,26.0485,26.3411,26.0485,26.3411,18600.0
2008-08-15 11:00:00,33.28,33.29,33.2,33.21,10600.0,26.3253,26.3332,26.262,26.27,10600.0
2008-08-15 11:30:00,33.21,33.29,33.21,33.28,24900.0,26.27,26.3332,26.27,26.3253,24900.0
2008-08-15 12:00:00,33.3,33.3,33.2,33.25,14400.0,26.3411,26.3411,26.262,26.3016,14400.0
2008-08-15 12:30:00,33.27,33.45,33.26,33.42,19700.0,26.3174,26.4598,26.3095,26.4361,19700.0
2008-08-15 13:00:00,33.42,33.45,33.26,33.27,6700.0,26.4361,26.4598,26.3095,26.3174,6700.0
2008-08-15 13:30:00,33.24,33.24,33.11,33.11,12500.0,26.2937,26.2937,26.1909,26.1909,12500.0
2008-08-15 14:00:00,33.12,33.15,33.0,33.02,14600.0,26.1988,26.2225,26.1038,26.1197,14600.0
2008-08-15 14:30:00,33.02,33.1,32.95,33.1,10400.0,26.1197,26.1829,26.0643,26.1829,10400.0
2008-08-15 15:00:00,33.09,33.28,33.05,33.26,27500.0,26.175,26.3253,26.1434,26.3095,27500.0
2008-08-15 15:30:00,33.26,33.3,33.14,33.25,48000.0,26.3095,26.3411,26.2146,26.3016,48000.0
2008-08-18 09:30:00,33.33,33.62,33.21,33.3,22300.0,26.3649,26.5943,26.27,26.3411,22300.0
2008-08-18 10:00:00,33.32,33.36,33.18,33.33,36800.0,26.357,26.3886,26.2462,26.3649,36800.0
2008-08-18 10:30:00,33.32,33.53,33.27,33.49,24200.0,26.357,26.5231,26.3174,26.4914,24200.0
2008-08-18 11:00:00,33.48,33.48,33.21,33.35,11800.0,26.4835,26.4835,26.27,26.3807,11800.0
2008-08-18 11:30:00,33.35,33.35,33.21,33.21,19800.0,26.3807,26.3807,26.27,26.27,19800.0
2008-08-18 12:00:00,33.22,33.37,33.2,33.27,26500.0,26.2779,26.3965,26.262,26.3174,26500.0
2008-08-18 12:30:00,33.27,33.31,33.07,33.29,26100.0,26.3174,26.3491,26.1592,26.3332,26100.0
2008-08-18 13:00:00,33.28,33.34,33.17,33.17,29700.0,26.3253,26.3728,26.2383,26.2383,29700.0
2008-08-18 13:30:00,33.19,33.19,33.01,33.02,11000.0,26.2541,26.2541,26.1118,26.1197,11000.0
2008-08-18 14:00:00,33.01,33.1,32.97,33.03,33700.0,26.1118,26.1829,26.0801,26.1276,33700.0
2008-08-18 14:30:00,33.03,33.11,33.01,33.06,26400.0,26.1276,26.1909,26.1118,26.1513,26400.0
2008-08-18 15:00:00,33.04,33.12,32.87,33.03,46600.0,26.1355,26.1988,26.001,26.1276,46600.0
2008-08-18 15:30:00,33.02,33.19,32.94,33.08,60200.0,26.1197,26.2541,26.0564,26.1671,60200.0
2008-08-19 09:30:00,33.02,33.09,32.38,32.38,19700.0,26.1197,26.175,25.6134,25.6134,19700.0
2008-08-19 10:00:00,32.44,32.53,32.3,32.34,27000.0,25.6609,25.7321,25.5501,25.5818,27000.0
2008-08-19 10:30:00,32.34,32.46,32.28,32.37,27500.0,25.5818,25.6767,25.5343,25.6055,27500.0
2008-08-19 11:00:00,32.37,32.38,32.18,32.26,23000.0,25.6055,25.6134,25.4552,25.5185,23000.0
2008-08-19 11:30:00,32.27,32.28,32.0,32.01,17600.0,25.5264,25.5343,25.3128,25.3207,17600.0
2008-08-19 12:00:00,32.01,32.12,31.96,32.08,13500.0,25.3207,25.4077,25.2812,25.3761,13500.0
2008-08-19 12:30:00,32.1,32.21,32.06,32.17,17600.0,25.3919,25.4789,25.3603,25.4473,17600.0
2008-08-19 13:00:00,32.15,32.33,32.1,32.26,17300.0,25.4315,25.5739,25.3919,25.5185,17300.0
2008-08-19 13:30:00,32.28,32.42,32.28,32.37,24200.0,25.5343,25.645,25.5343,25.6055,24200.0
2008-08-19 14:00:00,32.34,32.35,32.07,32.09,15100.0,25.5818,25.5897,25.3682,25.384,15100.0
2008-08-19 14:30:00,32.07,32.12,32.0,32.06,15600.0,25.3682,25.4077,25.3128,25.3603,15600.0
2008-08-19 15:00:00,32.06,32.17,31.97,32.12,33100.0,25.3603,25.4473,25.2891,25.4077,33100.0
2008-08-19 15:30:00,32.1,32.15,32.0,32.15,39200.0,25.3919,25.4315,25.3128,25.4315,39200.0
2008-08-20 09:30:00,32.27,32.39,31.61,31.77,24700.0,25.5264,25.6213,25.0043,25.1309,24700.0
2008-08-20 10:00:00,31.76,32.07,31.66,32.01,19800.0,25.123,25.3682,25.0439,25.3207,19800.0
2008-08-20 10:30:00,32.01,32.42,31.98,32.37,23600.0,25.3207,25.645,25.297,25.6055,23600.0
2008-08-20 11:00:00,32.34,32.35,32.17,32.21,9400.0,25.5818,25.5897,25.4473,25.4789,9400.0
2008-08-20 11:30:00,32.22,32.22,32.02,32.09,12000.0,25.4868,25.4868,25.3286,25.384,12000.0
2008-08-20 12:00:00,32.1,32.12,32.0,32.05,14600.0,25.3919,25.4077,25.3128,25.3524,14600.0
2008-08-20 12:30:00,32.06,32.06,31.95,32.01,15400.0,25.3603,25.3603,25.2733,25.3207,15400.0
2008-08-20 13:00:00,32.01,32.09,31.96,32.02,13900.0,25.3207,25.384,25.2812,25.3286,13900.0
2008-08-20 13:30:00,32.01,32.05,31.93,31.97,16100.0,25.3207,25.3524,25.2574,25.2891,16100.0
2008-08-20 14:00:00,31.93,31.93,31.66,31.74,18600.0,25.2574,25.2574,25.0439,25.1071,18600.0
2008-08-20 14:30:00,31.73,31.91,31.71,31.91,23000.0,25.0992,25.2416,25.0834,25.2416,23000.0
2008-08-20 15:00:00,31.9,32.03,31.81,31.94,36800.0,25.2337,25.3365,25.1625,25.2654,36800.0
2008-08-20 15:30:00,31.93,32.04,31.79,31.98,40700.0,25.2574,25.3445,25.1467,25.297,40700.0
2008-08-21 09:30:00,31.71,32.02,31.6,32.02,8400.0,25.0834,25.3286,24.9964,25.3286,8400.0
2008-08-21 10:00:00,31.99,32.02,31.79,31.84,5800.0,25.3049,25.3286,25.1467,25.1863,5800.0
2008-08-21 10:30:00,31.87,31.87,31.57,31.66,6700.0,25.21,25.21,24.9727,25.0439,6700.0
2008-08-21 11:00:00,31.67,31.79,31.6,31.75,4400.0,25.0518,25.1467,24.9964,25.1151,4400.0
2008-08-21 11:30:00,31.73,31.88,31.7,31.88,5400.0,25.0992,25.2179,25.0755,25.2179,5400.0
2008-08-21 12:00:00,31.88,31.91,31.85,31.87,5200.0,25.2179,25.2416,25.1942,25.21,5200.0
2008-08-21 12:30:00,31.87,31.89,31.81,31.89,4600.0,25.21,25.2258,25.1625,25.2258,4600.0
2008-08-21 13:00:00,31.88,32.0,31.85,31.91,9200.0,25.2179,25.3128,25.1942,25.2416,9200.0
2008-08-21 13:30:00,31.91,32.07,31.91,32.04,15500.0,25.2416,25.3682,25.2416,25.3445,15500.0
2008-08-21 14:00:00,32.05,32.21,32.03,32.12,13000.0,25.3524,25.4789,25.3365,25.4077,13000.0
2008-08-21 14:30:00,32.13,32.22,32.12,32.12,8000.0,25.4156,25.4868,25.4077,25.4077,8000.0
2008-08-21 15:00:00,32.15,32.17,32.07,32.1,9900.0,25.4315,25.4473,25.3682,25.3919,9900.0
2008-08-21 15:30:00,32.09,32.09,31.98,32.04,16700.0,25.384,25.384,25.297,25.3445,16700.0
2008-08-22 09:30:00,32.26,32.47,32.22,32.44,10200.0,25.5185,25.6846,25.4868,25.6609,10200.0
2008-08-22 10:00:00,32.47,32.67,32.35,32.58,9900.0,25.6846,25.8428,25.5897,25.7716,9900.0
2008-08-22 10:30:00,32.57,32.57,32.38,32.39,6300.0,25.7637,25.7637,25.6134,25.6213,6300.0
2008-08-22 11:00:00,32.4,32.41,32.28,32.33,4100.0,25.6292,25.6371,25.5343,25.5739,4100.0
2008-08-22 11:30:00,32.33,32.33,32.14,32.25,17400.0,25.5739,25.5739,25.4236,25.5106,17400.0
2008-08-22 12:00:00,32.2,32.25,31.97,31.99,11800.0,25.471,25.5106,25.2891,25.3049,11800.0
2008-08-22 12:30:00,31.97,32.0,31.97,31.99,5300.0,25.2891,25.3128,25.2891,25.3049,5300.0
2008-08-22 13:00:00,32.0,32.24,32.0,32.24,18600.0,25.3128,25.5027,25.3128,25.5027,18600.0
2008-08-22 13:30:00,32.25,32.35,32.25,32.28,5000.0,25.5106,25.5897,25.5106,25.5343,5000.0
2008-08-22 14:00:00,32.29,32.39,32.17,32.34,6900.0,25.5422,25.6213,25.4473,25.5818,6900.0
2008-08-22 14:30:00,32.32,32.36,32.24,32.26,7600.0,25.5659,25.5976,25.5027,25.5185,7600.0
2008-08-22 15:00:00,32.29,32.32,32.22,32.26,8900.0,25.5422,25.5659,25.4868,25.5185,8900.0
2008-08-22 15:30:00,32.27,32.41,32.27,32.39,22600.0,25.5264,25.6371,25.5264,25.6213,22600.0
2008-08-25 09:30:00,32.47,32.47,31.78,31.78,11200.0,25.6846,25.6846,25.1388,25.1388,11200.0
2008-08-25 10:00:00,31.85,32.04,31.81,31.96,9600.0,25.1942,25.3445,25.1625,25.2812,9600.0
2008-08-25 10:30:00,31.93,31.94,31.55,31.56,11200.0,25.2574,25.2654,24.9569,24.9648,11200.0
2008-08-25 11:00:00,31.54,31.57,31.36,31.46,7600.0,24.9489,24.9727,24.8066,24.8857,7600.0
2008-08-25 11:30:00,31.43,31.49,31.3,31.3,13200.0,24.8619,24.9094,24.7591,24.7591,13200.0
2008-08-25 12:00:00,31.34,31.35,31.21,31.28,12000.0,24.7907,24.7987,24.6879,24.7433,12000.0
2008-08-25 12:30:00,31.28,31.34,31.21,31.32,12600.0,24.7433,24.7907,24.6879,24.7749,12600.0
2008-08-25 13:00:00,31.32,31.43,31.32,31.38,7400.0,24.7749,24.8619,24.7749,24.8224,7400.0
2008-08-25 13:30:00,31.43,31.59,31.42,31.57,6400.0,24.8619,24.9885,24.854,24.9727,6400.0
2008-08-25 14:00:00,31.58,31.6,31.48,31.57,11900.0,24.9806,24.9964,24.9015,24.9727,11900.0
2008-08-25 14:30:00,31.59,31.61,31.43,31.43,13400.0,24.9885,25.0043,24.8619,24.8619,13400.0
2008-08-25 15:00:00,31.47,31.55,31.4,31.47,20400.0,24.8936,24.9569,24.8382,24.8936,20400.0
2008-08-25 15:30:00,31.48,31.6,31.44,31.56,14400.0,24.9015,24.9964,24.8698,24.9648,14400.0
2008-08-26 09:30:00,31.54,31.65,31.4,31.4,12500.0,24.9489,25.036,24.8382,24.8382,12500.0
2008-08-26 10:00:00,31.38,31.59,31.38,31.47,8100.0,24.8224,24.9885,24.8224,24.8936,8100.0
2008-08-26 10:30:00,31.5,31.79,31.5,31.64,15000.0,24.9173,25.1467,24.9173,25.028,15000.0
2008-08-26 11:00:00,31.64,31.73,31.55,31.62,24000.0,25.028,25.0992,24.9569,25.0122,24000.0
2008-08-26 11:30:00,31.62,31.79,31.58,31.76,13700.0,25.0122,25.1467,24.9806,25.123,13700.0
2008-08-26 12:00:00,31.73,31.75,31.61,31.63,6400.0,25.0992,25.1151,25.0043,25.0201,6400.0
2008-08-26 12:30:00,31.61,31.69,31.53,31.58,7100.0,25.0043,25.0676,24.941,24.9806,7100.0
2008-08-26 13:00:00,31.53,31.58,31.49,31.53,7400.0,24.941,24.9806,24.9094,24.941,7400.0
2008-08-26 13:30:00,31.54,31.54,31.42,31.47,6000.0,24.9489,24.9489,24.854,24.8936,6000.0
2008-08-26 14:00:00,31.45,31.51,31.37,31.38,17400.0,24.8778,24.9252,24.8145,24.8224,17400.0
2008-08-26 14:30:00,31.38,31.58,31.37,31.46,33000.0,24.8224,24.9806,24.8145,24.8857,33000.0
2008-08-26 15:00:00,31.46,31.54,31.44,31.54,24300.0,24.8857,24.9489,24.8698,24.9489,24300.0
2008-08-26 15:30:00,31.54,31.69,31.52,31.68,31900.0,24.9489,25.0676,24.9331,25.0597,31900.0
2008-08-27 09:30:00,31.35,31.79,31.35,31.51,20300.0,24.7987,25.1467,24.7987,24.9252,20300.0
2008-08-27 10:00:00,31.5,31.86,31.5,31.8,22600.0,24.9173,25.2021,24.9173,25.1546,22600.0
2008-08-27 10:30:00,31.83,31.97,31.73,31.73,13800.0,25.1783,25.2891,25.0992,25.0992,13800.0
2008-08-27 11:00:00,31.73,31.73,31.64,31.68,16300.0,25.0992,25.0992,25.028,25.0597,16300.0
2008-08-27 11:30:00,31.67,31.74,31.64,31.71,11100.0,25.0518,25.1071,25.028,25.0834,11100.0
2008-08-27 12:00:00,31.74,32.03,31.74,32.0,13300.0,25.1071,25.3365,25.1071,25.3128,13300.0
2008-08-27 12:30:00,32.02,32.06,31.75,31.87,46700.0,25.3286,25.3603,25.1151,25.21,46700.0
2008-08-27 13:00:00,31.85,31.88,31.74,31.74,15700.0,25.1942,25.2179,25.1071,25.1071,15700.0
2008-08-27 13:30:00,31.77,31.82,31.75,31.75,5500.0,25.1309,25.1704,25.1151,25.1151,5500.0
2008-08-27 14:00:00,31.78,31.87,31.76,31.85,12300.0,25.1388,25.21,25.123,25.1942,12300.0
2008-08-27 14:30:00,31.86,31.99,31.78,31.78,43700.0,25.2021,25.3049,25.1388,25.1388,43700.0
2008-08-27 15:00:00,31.79,31.89,31.7,31.8,49800.0,25.1467,25.2258,25.0755,25.1546,49800.0
2008-08-27 15:30:00,31.77,31.95,31.76,31.9,49500.0,25.1309,25.2733,25.123,25.2337,49500.0
2008-08-28 09:30:00,32.06,32.35,32.06,32.35,15600.0,25.3603,25.5897,25.3603,25.5897,15600.0
2008-08-28 10:00:00,32.35,32.4,32.24,32.29,15300.0,25.5897,25.6292,25.5027,25.5422,15300.0
2008-08-28 10:30:00,32.3,32.54,32.3,32.53,8200.0,25.5501,25.74,25.5501,25.7321,8200.0
2008-08-28 11:00:00,32.51,32.52,32.37,32.37,3500.0,25.7162,25.7241,25.6055,25.6055,3500.0
2008-08-28 11:30:00,32.38,32.42,32.25,32.39,14200.0,25.6134,25.645,25.5106,25.6213,14200.0
2008-08-28 12:00:00,32.4,32.48,32.37,32.48,4000.0,25.6292,25.6925,25.6055,25.6925,4000.0
2008-08-28 12:30:00,32.46,32.46,32.33,32.38,3300.0,25.6767,25.6767,25.5739,25.6134,3300.0
2008-08-28 13:00:00,32.41,32.44,32.35,32.41,4200.0,25.6371,25.6609,25.5897,25.6371,4200.0
2008-08-28 13:30:00,32.44,32.49,32.35,32.39,12800.0,25.6609,25.7004,25.5897,25.6213,12800.0
2008-08-28 14:00:00,32.43,32.52,32.27,32.48,14400.0,25.653,25.7241,25.5264,25.6925,14400.0
2008-08-28 14:30:00,32.51,32.68,32.51,32.62,21000.0,25.7162,25.8507,25.7162,25.8033,21000.0
2008-08-28 15:00:00,32.61,32.75,32.57,32.7,42200.0,25.7953,25.9061,25.7637,25.8665,42200.0
2008-08-28 15:30:00,32.67,32.81,32.61,32.68,34500.0,25.8428,25.9535,25.7953,25.8507,34500.0
2008-08-29 09:30:00,32.62,32.87,32.62,32.79,30700.0,25.8033,26.001,25.8033,25.9377,30700.0
2008-08-29 10:00:00,32.77,32.79,32.3,32.33,20500.0,25.9219,25.9377,25.5501,25.5739,20500.0
2008-08-29 10:30:00,32.3,32.33,32.16,32.25,12400.0,25.5501,25.5739,25.4394,25.5106,12400.0
2008-08-29 11:00:00,32.26,32.32,32.2,32.22,8000.0,25.5185,25.5659,25.471,25.4868,8000.0
2008-08-29 11:30:00,32.2,32.38,32.2,32.24,22600.0,25.471,25.6134,25.471,25.5027,22600.0
2008-08-29 12:00:00,32.25,32.31,32.19,32.21,14000.0,25.5106,25.558,25.4631,25.4789,14000.0
2008-08-29 12:30:00,32.22,32.43,32.22,32.39,9500.0,25.4868,25.653,25.4868,25.6213,9500.0
2008-08-29 13:00:00,32.39,32.55,32.39,32.55,7700.0,25.6213,25.7479,25.6213,25.7479,7700.0
2008-08-29 13:30:00,32.55,32.55,32.41,32.46,7400.0,25.7479,25.7479,25.6371,25.6767,7400.0
2008-08-29 14:00:00,32.46,32.46,32.32,32.36,8100.0,25.6767,25.6767,25.5659,25.5976,8100.0
2008-08-29 14:30:00,32.36,32.41,32.33,32.41,18900.0,25.5976,25.6371,25.5739,25.6371,18900.0
2008-08-29 15:00:00,32.44,32.46,32.29,32.34,27500.0,25.6609,25.6767,25.5422,25.5818,27500.0
2008-08-29 15:30:00,32.31,32.43,32.25,32.32,49900.0,25.558,25.653,25.5106,25.5659,49900.0
2008-09-02 09:30:00,32.73,33.98,32.73,33.44,52000.0,25.8903,26.879,25.8903,26.4519,52000.0
2008-09-02 10:00:00,33.44,33.63,33.13,33.61,58500.0,26.4519,26.6022,26.2067,26.5864,58500.0
2008-09-02 10:30:00,33.65,33.85,33.58,33.85,50200.0,26.618,26.7762,26.5626,26.7762,50200.0
2008-09-02 11:00:00,33.86,34.21,33.84,34.16,70000.0,26.7841,27.061,26.7683,27.0214,70000.0
2008-09-02 11:30:00,34.18,34.19,33.76,33.9,32900.0,27.0373,27.0452,26.705,26.8158,32900.0
2008-09-02 12:00:00,33.9,34.1,33.75,33.77,33500.0,26.8158,26.974,26.6971,26.7129,33500.0
2008-09-02 12:30:00,33.77,33.92,33.71,33.91,22800.0,26.7129,26.8316,26.6655,26.8237,22800.0
2008-09-02 13:00:00,33.92,33.94,33.81,33.84,24900.0,26.8316,26.8474,26.7446,26.7683,24900.0
2008-09-02 13:30:00,33.84,33.89,33.45,33.53,30600.0,26.7683,26.8079,26.4598,26.5231,30600.0
2008-09-02 14:00:00,33.54,33.6,33.42,33.55,35900.0,26.531,26.5785,26.4361,26.5389,35900.0
2008-09-02 14:30:00,33.53,33.6,33.37,33.37,60500.0,26.5231,26.5785,26.3965,26.3965,60500.0
2008-09-02 15:00:00,33.37,33.62,33.18,33.62,45300.0,26.3965,26.5943,26.2462,26.5943,45300.0
2008-09-02 15:30:00,33.66,33.78,33.59,33.69,81400.0,26.6259,26.7208,26.5705,26.6496,81400.0
2008-09-03 09:30:00,33.51,33.94,33.19,33.4,57800.0,26.5073,26.8474,26.2541,26.4203,57800.0
2008-09-03 10:00:00,33.46,33.61,33.22,33.31,20200.0,26.4677,26.5864,26.2779,26.3491,20200.0
2008-09-03 10:30:00,33.28,33.48,33.25,33.25,14700.0,26.3253,26.4835,26.3016,26.3016,14700.0
2008-09-03 11:00:00,33.24,33.34,33.19,33.2,22100.0,26.2937,26.3728,26.2541,26.262,22100.0
2008-09-03 11:30:00,33.21,33.21,32.85,32.87,17100.0,26.27,26.27,25.9852,26.001,17100.0
2008-09-03 12:00:00,32.84,32.92,32.75,32.79,12300.0,25.9773,26.0406,25.9061,25.9377,12300.0
2008-09-03 12:30:00,32.8,32.89,32.74,32.75,10200.0,25.9456,26.0168,25.8982,25.9061,10200.0
2008-09-03 13:00:00,32.75,32.83,32.63,32.81,17800.0,25.9061,25.9694,25.8112,25.9535,17800.0
2008-09-03 13:30:00,32.8,33.01,32.74,33.01,15400.0,25.9456,26.1118,25.8982,26.1118,15400.0
2008-09-03 14:00:00,33.0,33.09,32.83,32.92,24200.0,26.1038,26.175,25.9694,26.0406,24200.0
2008-09-03 14:30:00,32.92,32.97,32.81,32.81,25500.0,26.0406,26.0801,25.9535,25.9535,25500.0
2008-09-03 15:00:00,32.8,32.84,32.56,32.66,33100.0,25.9456,25.9773,25.7558,25.8349,33100.0
2008-09-03 15:30:00,32.64,32.9,32.62,32.84,58200.0,25.8191,26.0247,25.8033,25.9773,58200.0
2008-09-04 09:30:00,32.64,32.89,32.2,32.29,45300.0,25.8191,26.0168,25.471,25.5422,45300.0
2008-09-04 10:00:00,32.28,32.45,32.19,32.45,13600.0,25.5343,25.6688,25.4631,25.6688,13600.0
2008-09-04 10:30:00,32.45,32.45,31.88,32.14,28400.0,25.6688,25.6688,25.2179,25.4236,28400.0
2008-09-04 11:00:00,32.09,32.38,32.09,32.32,26800.0,25.384,25.6134,25.384,25.5659,26800.0
2008-09-04 11:30:00,32.32,32.45,32.29,32.38,22500.0,25.5659,25.6688,25.5422,25.6134,22500.0
2008-09-04 12:00:00,32.39,32.45,32.19,32.22,29200.0,25.6213,25.6688,25.4631,25.4868,29200.0
2008-09-04 12:30:00,32.21,32.3,32.1,32.1,12300.0,25.4789,25.5501,25.3919,25.3919,12300.0
2008-09-04 13:00:00,32.1,32.1,31.81,31.81,10000.0,25.3919,25.3919,25.1625,25.1625,10000.0
2008-09-04 13:30:00,31.82,31.88,31.8,31.83,13100.0,25.1704,25.2179,25.1546,25.1783,13100.0
2008-09-04 14:00:00,31.83,31.84,31.5,31.61,19100.0,25.1783,25.1863,24.9173,25.0043,19100.0
2008-09-04 14:30:00,31.6,31.82,31.55,31.82,27900.0,24.9964,25.1704,24.9569,25.1704,27900.0
2008-09-04 15:00:00,31.8,32.07,31.79,32.0,32900.0,25.1546,25.3682,25.1467,25.3128,32900.0
2008-09-04 15:30:00,32.02,32.07,31.88,31.91,56800.0,25.3286,25.3682,25.2179,25.2416,56800.0
2008-09-05 09:30:00,31.67,31.89,31.52,31.74,29900.0,25.0518,25.2258,24.9331,25.1071,29900.0
2008-09-05 10:00:00,31.71,31.73,31.38,31.44,30700.0,25.0834,25.0992,24.8224,24.8698,30700.0
2008-09-05 10:30:00,31.41,31.44,31.18,31.2,14600.0,24.8461,24.8698,24.6642,24.68,14600.0
2008-09-05 11:00:00,31.22,31.37,31.1,31.31,37700.0,24.6958,24.8145,24.6009,24.767,37700.0
2008-09-05 11:30:00,31.32,31.68,31.25,31.62,15800.0,24.7749,25.0597,24.7195,25.0122,15800.0
2008-09-05 12:00:00,31.62,31.62,31.33,31.49,10000.0,25.0122,25.0122,24.7828,24.9094,10000.0
2008-09-05 12:30:00,31.53,31.58,31.36,31.4,11900.0,24.941,24.9806,24.8066,24.8382,11900.0
2008-09-05 13:00:00,31.37,31.54,31.37,31.49,11600.0,24.8145,24.9489,24.8145,24.9094,11600.0
2008-09-05 13:30:00,31.48,31.63,31.41,31.63,18000.0,24.9015,25.0201,24.8461,25.0201,18000.0
2008-09-05 14:00:00,31.61,31.8,31.53,31.8,23200.0,25.0043,25.1546,24.941,25.1546,23200.0
2008-09-05 14:30:00,31.82,31.99,31.64,31.97,25000.0,25.1704,25.3049,25.028,25.2891,25000.0
2008-09-05 15:00:00,31.9,31.9,31.73,31.83,14800.0,25.2337,25.2337,25.0992,25.1783,14800.0
2008-09-05 15:30:00,31.83,31.99,31.81,31.89,55100.0,25.1783,25.3049,25.1625,25.2258,55100.0
2008-09-08 09:30:00,32.84,33.08,32.62,32.78,78600.0,25.9773,26.1671,25.8033,25.9298,78600.0
2008-09-08 10:00:00,32.79,32.96,32.69,32.74,30700.0,25.9377,26.0722,25.8586,25.8982,30700.0
2008-09-08 10:30:00,32.77,33.07,32.77,32.84,64500.0,25.9219,26.1592,25.9219,25.9773,64500.0
2008-09-08 11:00:00,32.83,33.04,32.51,32.81,26500.0,25.9694,26.1355,25.7162,25.9535,26500.0
2008-09-08 11:30:00,32.86,32.98,32.59,32.67,16700.0,25.9931,26.088,25.7795,25.8428,16700.0
2008-09-08 12:00:00,32.67,32.96,32.6,32.96,25100.0,25.8428,26.0722,25.7874,26.0722,25100.0
2008-09-08 12:30:00,32.96,33.12,32.91,33.12,26400.0,26.0722,26.1988,26.0326,26.1988,26400.0
2008-09-08 13:00:00,33.1,33.11,32.85,33.11,22300.0,26.1829,26.1909,25.9852,26.1909,22300.0
2008-09-08 13:30:00,33.11,33.16,32.82,32.82,27100.0,26.1909,26.2304,25.9615,25.9615,27100.0
2008-09-08 14:00:00,32.84,33.08,32.8,33.01,24700.0,25.9773,26.1671,25.9456,26.1118,24700.0
2008-09-08 14:30:00,33.02,33.35,33.02,33.3,36200.0,26.1197,26.3807,26.1197,26.3411,36200.0
2008-09-08 15:00:00,33.3,33.34,33.05,33.32,54400.0,26.3411,26.3728,26.1434,26.357,54400.0
2008-09-08 15:30:00,33.32,33.55,33.28,33.38,58000.0,26.357,26.5389,26.3253,26.4044,58000.0
2008-09-09 09:30:00,32.96,33.99,32.93,33.9,40200.0,26.0722,26.887,26.0485,26.8158,40200.0
2008-09-09 10:00:00,33.88,34.07,33.55,34.04,86900.0,26.7999,26.9502,26.5389,26.9265,86900.0
2008-09-09 10:30:00,34.04,34.04,33.68,33.73,41000.0,26.9265,26.9265,26.6417,26.6813,41000.0
2008-09-09 11:00:00,33.72,33.75,33.47,33.58,34900.0,26.6734,26.6971,26.4756,26.5626,34900.0
2008-09-09 11:30:00,33.58,33.69,33.53,33.57,18000.0,26.5626,26.6496,26.5231,26.5547,18000.0
2008-09-09 12:00:00,33.57,33.63,33.34,33.4,17700.0,26.5547,26.6022,26.3728,26.4203,17700.0
2008-09-09 12:30:00,33.37,33.69,33.32,33.5,22000.0,26.3965,26.6496,26.357,26.4994,22000.0
2008-09-09 13:00:00,33.45,33.58,33.36,33.39,11700.0,26.4598,26.5626,26.3886,26.4123,11700.0
2008-09-09 13:30:00,33.32,33.34,33.12,33.15,14300.0,26.357,26.3728,26.1988,26.2225,14300.0
2008-09-09 14:00:00,33.17,33.65,33.12,33.49,133000.0,26.2383,26.618,26.1988,26.4914,133000.0
2008-09-09 14:30:00,33.49,33.49,33.26,33.4,41500.0,26.4914,26.4914,26.3095,26.4203,41500.0
2008-09-09 15:00:00,33.38,33.41,33.17,33.27,47500.0,26.4044,26.4282,26.2383,26.3174,47500.0
2008-09-09 15:30:00,33.29,33.38,33.1,33.22,57700.0,26.3332,26.4044,26.1829,26.2779,57700.0
2008-09-10 09:30:00,33.41,33.83,32.96,33.59,47300.0,26.4282,26.7604,26.0722,26.5705,47300.0
2008-09-10 10:00:00,33.63,33.76,33.31,33.56,36900.0,26.6022,26.705,26.3491,26.5468,36900.0
2008-09-10 10:30:00,33.53,33.83,33.47,33.49,44200.0,26.5231,26.7604,26.4756,26.4914,44200.0
2008-09-10 11:00:00,33.47,33.49,33.24,33.43,52100.0,26.4756,26.4914,26.2937,26.444,52100.0
2008-09-10 11:30:00,33.44,33.81,33.42,33.6,15200.0,26.4519,26.7446,26.4361,26.5785,15200.0
2008-09-10 12:00:00,33.58,33.77,33.51,33.52,15800.0,26.5626,26.7129,26.5073,26.5152,15800.0
2008-09-10 12:30:00,33.55,33.71,33.47,33.47,26100.0,26.5389,26.6655,26.4756,26.4756,26100.0
2008-09-10 13:00:00,33.49,33.67,33.47,33.55,19900.0,26.4914,26.6338,26.4756,26.5389,19900.0
2008-09-10 13:30:00,33.52,33.67,33.4,33.53,18500.0,26.5152,26.6338,26.4203,26.5231,18500.0
2008-09-10 14:00:00,33.54,33.78,33.51,33.71,32800.0,26.531,26.7208,26.5073,26.6655,32800.0
2008-09-10 14:30:00,33.76,33.86,33.63,33.77,32000.0,26.705,26.7841,26.6022,26.7129,32000.0
2008-09-10 15:00:00,33.81,34.08,33.76,33.93,57000.0,26.7446,26.9581,26.705,26.8395,57000.0
2008-09-10 15:30:00,33.92,34.06,33.73,33.89,66500.0,26.8316,26.9423,26.6813,26.8079,66500.0
2008-09-11 09:30:00,33.7,33.7,32.92,33.16,30200.0,26.6576,26.6576,26.0406,26.2304,30200.0
2008-09-11 10:00:00,33.16,33.39,33.16,33.22,10900.0,26.2304,26.4123,26.2304,26.2779,10900.0
2008-09-11 10:30:00,33.22,33.74,33.11,33.74,11900.0,26.2779,26.6892,26.1909,26.6892,11900.0
2008-09-11 11:00:00,33.73,33.8,33.41,33.44,14000.0,26.6813,26.7367,26.4282,26.4519,14000.0
2008-09-11 11:30:00,33.42,33.71,33.4,33.64,12100.0,26.4361,26.6655,26.4203,26.6101,12100.0
2008-09-11 12:00:00,33.68,34.04,33.68,34.02,46500.0,26.6417,26.9265,26.6417,26.9107,46500.0
2008-09-11 12:30:00,34.02,34.02,33.61,33.64,73600.0,26.9107,26.9107,26.5864,26.6101,73600.0
2008-09-11 13:00:00,33.67,33.68,33.44,33.46,13200.0,26.6338,26.6417,26.4519,26.4677,13200.0
2008-09-11 13:30:00,33.49,33.75,33.49,33.7,10800.0,26.4914,26.6971,26.4914,26.6576,10800.0
2008-09-11 14:00:00,33.69,34.09,33.65,34.08,14800.0,26.6496,26.9661,26.618,26.9581,14800.0
2008-09-11 14:30:00,34.08,34.08,33.77,33.84,32300.0,26.9581,26.9581,26.7129,26.7683,32300.0
2008-09-11 15:00:00,33.83,33.98,33.6,33.64,46400.0,26.7604,26.879,26.5785,26.6101,46400.0
2008-09-11 15:30:00,33.65,34.33,33.63,34.31,69700.0,26.618,27.1559,26.6022,27.1401,69700.0
2008-09-12 09:30:00,34.03,34.2,33.74,33.93,15800.0,26.9186,27.0531,26.6892,26.8395,15800.0
2008-09-12 10:00:00,33.88,34.07,33.82,34.06,17900.0,26.7999,26.9502,26.7525,26.9423,17900.0
2008-09-12 10:30:00,34.02,34.17,33.88,34.17,11500.0,26.9107,27.0293,26.7999,27.0293,11500.0
2008-09-12 11:00:00,34.27,34.68,34.2,34.63,22800.0,27.1084,27.4328,27.0531,27.3932,22800.0
2008-09-12 11:30:00,34.62,34.65,34.49,34.59,18300.0,27.3853,27.409,27.2825,27.3616,18300.0
2008-09-12 12:00:00,34.59,34.68,34.5,34.64,15700.0,27.3616,27.4328,27.2904,27.4011,15700.0
2008-09-12 12:30:00,34.66,34.72,34.37,34.38,11900.0,27.4169,27.4644,27.1875,27.1955,11900.0
2008-09-12 13:00:00,34.4,34.55,34.27,34.54,13800.0,27.2113,27.3299,27.1084,27.322,13800.0
2008-09-12 13:30:00,34.54,34.55,34.29,34.48,12700.0,27.322,27.3299,27.1243,27.2746,12700.0
2008-09-12 14:00:00,34.48,34.49,34.24,34.33,12600.0,27.2746,27.2825,27.0847,27.1559,12600.0
2008-09-12 14:30:00,34.33,34.77,34.26,34.73,18300.0,27.1559,27.504,27.1005,27.4723,18300.0
2008-09-12 15:00:00,34.7,34.7,34.46,34.55,35900.0,27.4486,27.4486,27.2587,27.3299,35900.0
2008-09-12 15:30:00,34.55,34.91,34.47,34.82,86900.0,27.3299,27.6147,27.2666,27.5435,86900.0
2008-09-15 09:30:00,33.81,34.24,33.55,33.86,37500.0,26.7446,27.0847,26.5389,26.7841,37500.0
2008-09-15 10:00:00,33.9,34.33,33.89,34.2,25700.0,26.8158,27.1559,26.8079,27.0531,25700.0
2008-09-15 10:30:00,34.24,34.59,34.24,34.56,14200.0,27.0847,27.3616,27.0847,27.3378,14200.0
2008-09-15 11:00:00,34.56,34.59,34.28,34.37,12200.0,27.3378,27.3616,27.1164,27.1875,12200.0
2008-09-15 11:30:00,34.36,34.55,34.3,34.48,39900.0,27.1796,27.3299,27.1322,27.2746,39900.0
2008-09-15 12:00:00,34.48,34.69,34.43,34.5,27100.0,27.2746,27.4407,27.235,27.2904,27100.0
2008-09-15 12:30:00,34.53,34.7,34.42,34.61,28100.0,27.3141,27.4486,27.2271,27.3774,28100.0
2008-09-15 13:00:00,34.6,34.64,34.41,34.47,20500.0,27.3695,27.4011,27.2192,27.2666,20500.0
2008-09-15 13:30:00,34.49,34.55,33.55,34.36,45900.0,27.2825,27.3299,26.5389,27.1796,45900.0
2008-09-15 14:00:00,34.39,34.5,34.31,34.38,44900.0,27.2034,27.2904,27.1401,27.1955,44900.0
2008-09-15 14:30:00,34.29,34.5,34.22,34.43,54500.0,27.1243,27.2904,27.0689,27.235,54500.0
2008-09-15 15:00:00,34.42,34.47,34.18,34.34,92100.0,27.2271,27.2666,27.0373,27.1638,92100.0
2008-09-15 15:30:00,34.34,34.84,34.32,34.82,144000.0,27.1638,27.5593,27.148,27.5435,144000.0
2008-09-16 09:30:00,34.12,34.83,33.95,34.82,72800.0,26.9898,27.5514,26.8553,27.5435,72800.0
2008-09-16 10:00:00,34.79,35.53,34.79,35.51,99200.0,27.5198,28.1051,27.5198,28.0893,99200.0
2008-09-16 10:30:00,35.5,35.64,34.89,35.54,106300.0,28.0814,28.1921,27.5989,28.113,106300.0
2008-09-16 11:00:00,35.54,35.6,35.18,35.23,55000.0,28.113,28.1605,27.8283,27.8678,55000.0
2008-09-16 11:30:00,35.22,35.37,35.17,35.3,63400.0,27.8599,27.9786,27.8204,27.9232,63400.0
2008-09-16 12:00:00,35.26,35.47,34.94,35.33,70900.0,27.8916,28.0577,27.6384,27.9469,70900.0
2008-09-16 12:30:00,35.32,35.67,35.19,35.66,37100.0,27.939,28.2159,27.8362,28.208,37100.0
2008-09-16 13:00:00,35.66,35.73,35.31,35.38,52400.0,28.208,28.2633,27.9311,27.9865,52400.0
2008-09-16 13:30:00,35.37,35.5,35.26,35.45,35800.0,27.9786,28.0814,27.8916,28.0419,35800.0
2008-09-16 14:00:00,35.43,35.57,35.1,35.5,62900.0,28.026,28.1368,27.765,28.0814,62900.0
2008-09-16 14:30:00,35.5,36.37,35.37,36.29,95300.0,28.0814,28.7696,27.9786,28.7063,95300.0
2008-09-16 15:00:00,36.26,36.38,36.0,36.11,113800.0,28.6826,28.7775,28.4769,28.5639,113800.0
2008-09-16 15:30:00,36.1,36.22,36.0,36.16,153000.0,28.556,28.6509,28.4769,28.6035,153000.0
2008-09-17 09:30:00,35.65,35.69,35.24,35.53,35000.0,28.2001,28.2317,27.8757,28.1051,35000.0
2008-09-17 10:00:00,35.59,35.85,35.0,35.0,38100.0,28.1526,28.3583,27.6859,27.6859,38100.0
2008-09-17 10:30:00,35.01,35.05,34.39,34.59,44700.0,27.6938,27.7254,27.2034,27.3616,44700.0
2008-09-17 11:00:00,34.6,34.78,34.52,34.55,36000.0,27.3695,27.5119,27.3062,27.3299,36000.0
2008-09-17 11:30:00,34.54,34.96,34.38,34.95,58800.0,27.322,27.6543,27.1955,27.6463,58800.0
2008-09-17 12:00:00,34.88,34.88,34.2,34.21,38000.0,27.591,27.591,27.0531,27.061,38000.0
2008-09-17 12:30:00,34.21,34.52,34.21,34.46,42400.0,27.061,27.3062,27.061,27.2587,42400.0
2008-09-17 13:00:00,34.47,34.69,34.42,34.49,29500.0,27.2666,27.4407,27.2271,27.2825,29500.0
2008-09-17 13:30:00,34.43,34.51,34.22,34.32,41400.0,27.235,27.2983,27.0689,27.148,41400.0
2008-09-17 14:00:00,34.32,34.59,34.1,34.31,107100.0,27.148,27.3616,26.974,27.1401,107100.0
2008-09-17 14:30:00,34.34,34.9,34.23,34.74,110600.0,27.1638,27.6068,27.0768,27.4802,110600.0
2008-09-17 15:00:00,34.72,35.3,34.69,34.99,74900.0,27.4644,27.9232,27.4407,27.678,74900.0
2008-09-17 15:30:00,34.96,35.03,34.43,34.56,77300.0,27.6543,27.7096,27.235,27.3378,77300.0
2008-09-18 09:30:00,34.99,35.56,34.71,35.42,48200.0,27.678,28.1289,27.4565,28.0181,48200.0
2008-09-18 10:00:00,35.47,35.88,35.27,35.38,74100.0,28.0577,28.382,27.8995,27.9865,74100.0
2008-09-18 10:30:00,35.43,35.81,35.38,35.72,56300.0,28.026,28.3266,27.9865,28.2554,56300.0
2008-09-18 11:00:00,35.74,35.87,35.55,35.77,55800.0,28.2713,28.3741,28.121,28.295,55800.0
2008-09-18 11:30:00,35.78,35.82,34.95,35.24,67900.0,28.3029,28.3345,27.6463,27.8757,67900.0
2008-09-18 12:00:00,35.2,35.28,34.87,34.97,91900.0,27.8441,27.9074,27.5831,27.6622,91900.0
2008-09-18 12:30:00,34.96,34.99,34.08,34.15,75800.0,27.6543,27.678,26.9581,27.0135,75800.0
2008-09-18 13:00:00,34.15,34.74,33.86,34.25,152900.0,27.0135,27.4802,26.7841,27.0926,152900.0
2008-09-18 13:30:00,34.3,35.11,34.0,34.14,125500.0,27.1322,27.7729,26.8949,27.0056,125500.0
2008-09-18 14:00:00,34.19,34.75,34.13,34.52,60100.0,27.0452,27.4881,26.9977,27.3062,60100.0
2008-09-18 14:30:00,34.49,34.65,34.17,34.39,59700.0,27.2825,27.409,27.0293,27.2034,59700.0
2008-09-18 15:00:00,34.44,35.75,34.41,35.74,100300.0,27.2429,28.2792,27.2192,28.2713,100300.0
2008-09-18 15:30:00,35.72,35.75,35.22,35.5,99800.0,28.2554,28.2792,27.8599,28.0814,99800.0
2008-09-19 09:30:00,36.51,36.67,35.76,36.21,134100.0,28.8803,29.0069,28.2871,28.643,134100.0
2008-09-19 10:00:00,36.28,36.54,35.76,35.78,95000.0,28.6984,28.9041,28.2871,28.3029,95000.0
2008-09-19 10:30:00,35.82,36.12,35.51,36.06,57300.0,28.3345,28.5718,28.0893,28.5244,57300.0
2008-09-19 11:00:00,36.09,36.35,36.06,36.18,64500.0,28.5481,28.7538,28.5244,28.6193,64500.0
2008-09-19 11:30:00,36.21,36.42,36.18,36.3,55500.0,28.643,28.8091,28.6193,28.7142,55500.0
2008-09-19 12:00:00,36.34,36.75,36.28,36.75,31700.0,28.7459,29.0702,28.6984,29.0702,31700.0
2008-09-19 12:30:00,36.8,37.19,36.54,36.78,47900.0,29.1097,29.4182,28.9041,29.0939,47900.0
2008-09-19 13:00:00,36.79,36.84,36.39,36.77,41600.0,29.1018,29.1414,28.7854,29.086,41600.0
2008-09-19 13:30:00,36.75,36.75,36.48,36.56,22100.0,29.0702,29.0702,28.8566,28.9199,22100.0
2008-09-19 14:00:00,36.57,36.72,36.2,36.44,60600.0,28.9278,29.0465,28.6351,28.825,60600.0
2008-09-19 14:30:00,36.43,36.62,36.0,36.21,62100.0,28.8171,28.9674,28.4769,28.643,62100.0
2008-09-19 15:00:00,36.22,36.33,35.93,36.25,50000.0,28.6509,28.738,28.4215,28.6747,50000.0
2008-09-19 15:30:00,36.26,36.62,36.16,36.52,93000.0,28.6826,28.9674,28.6035,28.8883,93000.0
2008-09-22 09:30:00,36.2,36.25,35.57,35.71,23900.0,28.6351,28.6747,28.1368,28.2475,23900.0
2008-09-22 10:00:00,35.71,35.8,35.27,35.45,12500.0,28.2475,28.3187,27.8995,28.0419,12500.0
2008-09-22 10:30:00,35.44,35.62,35.4,35.54,8900.0,28.0339,28.1763,28.0023,28.113,8900.0
2008-09-22 11:00:00,35.5,35.5,35.01,35.04,19500.0,28.0814,28.0814,27.6938,27.7175,19500.0
2008-09-22 11:30:00,35.05,35.39,35.03,35.37,36000.0,27.7254,27.9944,27.7096,27.9786,36000.0
2008-09-22 12:00:00,35.38,35.61,35.34,35.61,22100.0,27.9865,28.1684,27.9548,28.1684,22100.0
2008-09-22 12:30:00,35.57,35.82,35.55,35.81,9100.0,28.1368,28.3345,28.121,28.3266,9100.0
2008-09-22 13:00:00,35.82,35.83,35.27,35.43,17000.0,28.3345,28.3424,27.8995,28.026,17000.0
2008-09-22 13:30:00,35.41,35.66,35.26,35.58,21500.0,28.0102,28.208,27.8916,28.1447,21500.0
2008-09-22 14:00:00,35.56,35.66,35.4,35.55,47900.0,28.1289,28.208,28.0023,28.121,47900.0
2008-09-22 14:30:00,35.57,35.66,35.1,35.2,46700.0,28.1368,28.208,27.765,27.8441,46700.0
2008-09-22 15:00:00,35.17,35.24,34.88,34.92,29500.0,27.8204,27.8757,27.591,27.6226,29500.0
2008-09-22 15:30:00,34.92,35.31,34.91,35.1,75200.0,27.6226,27.9311,27.6147,27.765,75200.0
2008-09-23 09:30:00,35.1,35.1,34.28,34.38,32300.0,27.765,27.765,27.1164,27.1955,32300.0
2008-09-23 10:00:00,34.31,35.0,34.17,34.79,47800.0,27.1401,27.6859,27.0293,27.5198,47800.0
2008-09-23 10:30:00,34.81,35.07,34.52,34.73,55400.0,27.5356,27.7413,27.3062,27.4723,55400.0
2008-09-23 11:00:00,34.7,34.96,34.51,34.83,16600.0,27.4486,27.6543,27.2983,27.5514,16600.0
2008-09-23 11:30:00,34.85,34.93,34.54,34.56,13600.0,27.5672,27.6305,27.322,27.3378,13600.0
2008-09-23 12:00:00,34.51,34.66,34.4,34.6,13600.0,27.2983,27.4169,27.2113,27.3695,13600.0
2008-09-23 12:30:00,34.59,34.67,34.36,34.38,26400.0,27.3616,27.4249,27.1796,27.1955,26400.0
2008-09-23 13:00:00,34.38,34.38,34.06,34.27,27800.0,27.1955,27.1955,26.9423,27.1084,27800.0
2008-09-23 13:30:00,34.27,34.27,34.0,34.17,26400.0,27.1084,27.1084,26.8949,27.0293,26400.0
2008-09-23 14:00:00,34.17,34.47,34.1,34.47,23400.0,27.0293,27.2666,26.974,27.2666,23400.0
2008-09-23 14:30:00,34.53,34.66,34.35,34.5,23400.0,27.3141,27.4169,27.1717,27.2904,23400.0
2008-09-23 15:00:00,34.48,34.7,34.41,34.42,27200.0,27.2746,27.4486,27.2192,27.2271,27200.0
2008-09-23 15:30:00,34.43,34.45,33.94,34.2,42300.0,27.235,27.2508,26.8474,27.0531,42300.0
2008-09-24 09:30:00,34.68,34.68,33.61,33.66,11600.0,27.4328,27.4328,26.5864,26.6259,11600.0
2008-09-24 10:00:00,33.72,33.81,33.56,33.81,24800.0,26.6734,26.7446,26.5468,26.7446,24800.0
2008-09-24 10:30:00,33.78,34.46,33.74,34.41,54400.0,26.7208,27.2587,26.6892,27.2192,54400.0
2008-09-24 11:00:00,34.45,34.47,34.02,34.11,24200.0,27.2508,27.2666,26.9107,26.9819,24200.0
2008-09-24 11:30:00,34.14,34.16,33.82,33.97,29200.0,27.0056,27.0214,26.7525,26.8711,29200.0
2008-09-24 12:00:00,33.96,33.96,33.71,33.72,22000.0,26.8632,26.8632,26.6655,26.6734,22000.0
2008-09-24 12:30:00,33.7,33.7,33.51,33.66,46700.0,26.6576,26.6576,26.5073,26.6259,46700.0
2008-09-24 13:00:00,33.66,34.05,33.57,34.02,35000.0,26.6259,26.9344,26.5547,26.9107,35000.0
2008-09-24 13:30:00,33.97,34.36,33.97,34.21,56100.0,26.8711,27.1796,26.8711,27.061,56100.0
2008-09-24 14:00:00,34.22,34.31,34.07,34.24,60500.0,27.0689,27.1401,26.9502,27.0847,60500.0
2008-09-24 14:30:00,34.25,34.32,34.01,34.03,34800.0,27.0926,27.148,26.9028,26.9186,34800.0
2008-09-24 15:00:00,34.04,34.05,33.79,33.88,99500.0,26.9265,26.9344,26.7288,26.7999,99500.0
2008-09-24 15:30:00,33.89,33.98,33.27,33.37,150800.0,26.8079,26.879,26.3174,26.3965,150800.0
2008-09-25 09:30:00,33.52,33.52,33.29,33.37,27700.0,26.5152,26.5152,26.3332,26.3965,27700.0
2008-09-25 10:00:00,33.36,33.47,33.11,33.3,36000.0,26.3886,26.4756,26.1909,26.3411,36000.0
2008-09-25 10:30:00,33.3,33.35,32.94,32.98,40900.0,26.3411,26.3807,26.0564,26.088,40900.0
2008-09-25 11:00:00,33.01,33.13,32.87,33.06,39500.0,26.1118,26.2067,26.001,26.1513,39500.0
2008-09-25 11:30:00,33.05,33.25,33.05,33.18,26300.0,26.1434,26.3016,26.1434,26.2462,26300.0
2008-09-25 12:00:00,33.17,33.18,32.87,32.94,40200.0,26.2383,26.2462,26.001,26.0564,40200.0
2008-09-25 12:30:00,32.96,33.11,32.94,32.96,23500.0,26.0722,26.1909,26.0564,26.0722,23500.0
2008-09-25 13:00:00,32.97,33.09,32.64,32.7,36100.0,26.0801,26.175,25.8191,25.8665,36100.0
2008-09-25 13:30:00,32.72,32.85,32.7,32.77,31500.0,25.8824,25.9852,25.8665,25.9219,31500.0
2008-09-25 14:00:00,32.77,32.83,32.55,32.59,35700.0,25.9219,25.9694,25.7479,25.7795,35700.0
2008-09-25 14:30:00,32.58,32.71,32.5,32.69,41500.0,25.7716,25.8744,25.7083,25.8586,41500.0
2008-09-25 15:00:00,32.68,32.77,32.35,32.37,71900.0,25.8507,25.9219,25.5897,25.6055,71900.0
2008-09-25 15:30:00,32.35,32.41,31.92,32.19,138800.0,25.5897,25.6371,25.2495,25.4631,138800.0
2008-09-26 09:30:00,31.7,31.82,31.31,31.65,25600.0,25.0755,25.1704,24.767,25.036,25600.0
2008-09-26 10:00:00,31.64,31.75,31.42,31.44,24500.0,25.028,25.1151,24.854,24.8698,24500.0
2008-09-26 10:30:00,31.43,31.78,31.4,31.58,39900.0,24.8619,25.1388,24.8382,24.9806,39900.0
2008-09-26 11:00:00,31.57,31.79,31.46,31.69,51200.0,24.9727,25.1467,24.8857,25.0676,51200.0
2008-09-26 11:30:00,31.69,31.83,31.52,31.52,28500.0,25.0676,25.1783,24.9331,24.9331,28500.0
2008-09-26 12:00:00,31.53,31.7,31.42,31.65,38300.0,24.941,25.0755,24.854,25.036,38300.0
2008-09-26 12:30:00,31.67,31.81,31.56,31.81,30300.0,25.0518,25.1625,24.9648,25.1625,30300.0
2008-09-26 13:00:00,31.83,31.93,31.69,31.7,16700.0,25.1783,25.2574,25.0676,25.0755,16700.0
2008-09-26 13:30:00,31.66,31.8,31.47,31.48,18500.0,25.0439,25.1546,24.8936,24.9015,18500.0
2008-09-26 14:00:00,31.48,31.72,31.48,31.57,20900.0,24.9015,25.0913,24.9015,24.9727,20900.0
2008-09-26 14:30:00,31.56,31.64,31.37,31.37,25500.0,24.9648,25.028,24.8145,24.8145,25500.0
2008-09-26 15:00:00,31.35,31.52,31.15,31.37,62700.0,24.7987,24.9331,24.6404,24.8145,62700.0
2008-09-26 15:30:00,31.34,31.44,31.16,31.43,132600.0,24.7907,24.8698,24.6484,24.8619,132600.0
2008-09-29 09:30:00,31.12,31.12,30.02,30.14,31700.0,24.6167,24.6167,23.7466,23.8415,31700.0
2008-09-29 10:00:00,30.17,30.53,30.05,30.36,34100.0,23.8652,24.15,23.7703,24.0155,34100.0
2008-09-29 10:30:00,30.36,30.48,30.2,30.27,21600.0,24.0155,24.1105,23.889,23.9443,21600.0
2008-09-29 11:00:00,30.28,30.49,30.28,30.44,32000.0,23.9523,24.1184,23.9523,24.0788,32000.0
2008-09-29 11:30:00,30.44,30.63,30.29,30.38,48300.0,24.0788,24.2291,23.9602,24.0314,48300.0
2008-09-29 12:00:00,30.34,30.36,29.96,30.04,20800.0,23.9997,24.0155,23.6991,23.7624,20800.0
2008-09-29 12:30:00,30.01,30.25,29.85,30.04,56400.0,23.7387,23.9285,23.6121,23.7624,56400.0
2008-09-29 13:00:00,30.04,30.47,29.91,30.47,55000.0,23.7624,24.1025,23.6596,24.1025,55000.0
2008-09-29 13:30:00,30.43,30.48,29.84,30.05,99900.0,24.0709,24.1105,23.6042,23.7703,99900.0
2008-09-29 14:00:00,30.05,30.39,29.89,30.36,98200.0,23.7703,24.0393,23.6438,24.0155,98200.0
2008-09-29 14:30:00,30.31,30.39,30.16,30.2,60800.0,23.976,24.0393,23.8573,23.889,60800.0
2008-09-29 15:00:00,30.22,30.36,29.78,29.92,55900.0,23.9048,24.0155,23.5567,23.6675,55900.0
2008-09-29 15:30:00,29.92,30.42,29.56,30.0,139800.0,23.6675,24.063,23.3827,23.7308,139800.0
2008-09-30 09:30:00,30.73,30.74,29.54,29.54,31200.0,24.3082,24.3161,23.3669,23.3669,31200.0
2008-09-30 10:00:00,29.58,30.16,29.52,29.92,54700.0,23.3985,23.8573,23.3511,23.6675,54700.0
2008-09-30 10:30:00,29.94,30.04,29.66,29.66,36800.0,23.6833,23.7624,23.4618,23.4618,36800.0
2008-09-30 11:00:00,29.68,29.79,29.52,29.75,48500.0,23.4776,23.5647,23.3511,23.533,48500.0
2008-09-30 11:30:00,29.71,29.71,29.48,29.7,71800.0,23.5014,23.5014,23.3194,23.4935,71800.0
2008-09-30 12:00:00,29.67,29.86,29.5,29.86,65100.0,23.4697,23.62,23.3353,23.62,65100.0
2008-09-30 12:30:00,29.86,29.98,29.72,29.73,39500.0,23.62,23.7149,23.5093,23.5172,39500.0
2008-09-30 13:00:00,29.7,29.7,29.38,29.51,37200.0,23.4935,23.4935,23.2403,23.3432,37200.0
2008-09-30 13:30:00,29.52,29.64,29.49,29.57,37400.0,23.3511,23.446,23.3273,23.3906,37400.0
2008-09-30 14:00:00,29.6,30.1,29.57,30.09,62300.0,23.4144,23.8099,23.3906,23.802,62300.0
2008-09-30 14:30:00,30.07,30.14,29.78,29.8,44300.0,23.7861,23.8415,23.5567,23.5726,44300.0
2008-09-30 15:00:00,29.8,29.95,29.7,29.79,88900.0,23.5726,23.6912,23.4935,23.5647,88900.0
2008-09-30 15:30:00,29.8,29.98,29.72,29.91,97600.0,23.5726,23.7149,23.5093,23.6596,97600.0
2008-10-01 09:30:00,29.47,29.99,29.47,29.88,21400.0,23.3115,23.7229,23.3115,23.6358,21400.0
2008-10-01 10:00:00,29.9,29.94,29.59,29.94,35900.0,23.6517,23.6833,23.4064,23.6833,35900.0
2008-10-01 10:30:00,29.96,30.32,29.96,30.15,25900.0,23.6991,23.9839,23.6991,23.8494,25900.0
2008-10-01 11:00:00,30.13,30.13,29.94,30.07,21700.0,23.8336,23.8336,23.6833,23.7861,21700.0
2008-10-01 11:30:00,30.06,30.08,29.96,30.0,26800.0,23.7782,23.794,23.6991,23.7308,26800.0
2008-10-01 12:00:00,30.0,30.34,30.0,30.09,34400.0,23.7308,23.9997,23.7308,23.802,34400.0
2008-10-01 12:30:00,30.09,30.4,30.09,30.39,19000.0,23.802,24.0472,23.802,24.0393,19000.0
2008-10-01 13:00:00,30.39,30.4,30.06,30.09,34500.0,24.0393,24.0472,23.7782,23.802,34500.0
2008-10-01 13:30:00,30.09,30.25,29.9,30.2,40500.0,23.802,23.9285,23.6517,23.889,40500.0
2008-10-01 14:00:00,30.2,30.25,29.68,30.13,77000.0,23.889,23.9285,23.4776,23.8336,77000.0
2008-10-01 14:30:00,30.11,30.34,30.08,30.13,22900.0,23.8178,23.9997,23.794,23.8336,22900.0
2008-10-01 15:00:00,30.11,30.21,29.97,30.13,28400.0,23.8178,23.8969,23.707,23.8336,28400.0
2008-10-01 15:30:00,30.14,30.34,29.95,30.24,63200.0,23.8415,23.9997,23.6912,23.9206,63200.0
2008-10-02 09:30:00,30.09,30.17,29.51,29.51,28600.0,23.802,23.8652,23.3432,23.3432,28600.0
2008-10-02 10:00:00,29.5,29.56,28.97,28.99,66300.0,23.3353,23.3827,22.916,22.9318,66300.0
2008-10-02 10:30:00,28.97,29.02,28.78,28.85,48400.0,22.916,22.9556,22.7657,22.8211,48400.0
2008-10-02 11:00:00,28.87,28.88,28.62,28.7,24600.0,22.8369,22.8448,22.6392,22.7024,24600.0
2008-10-02 11:30:00,28.69,28.81,28.65,28.66,25400.0,22.6945,22.7894,22.6629,22.6708,25400.0
2008-10-02 12:00:00,28.7,28.83,28.68,28.75,25500.0,22.7024,22.8053,22.6866,22.742,25500.0
2008-10-02 12:30:00,28.78,28.86,28.72,28.76,30600.0,22.7657,22.829,22.7183,22.7499,30600.0
2008-10-02 13:00:00,28.75,28.76,28.59,28.71,32600.0,22.742,22.7499,22.6154,22.7103,32600.0
2008-10-02 13:30:00,28.72,28.95,28.65,28.81,43100.0,22.7183,22.9002,22.6629,22.7894,43100.0
2008-10-02 14:00:00,28.83,28.91,28.53,28.59,20400.0,22.8053,22.8685,22.568,22.6154,20400.0
2008-10-02 14:30:00,28.58,28.73,28.5,28.73,52400.0,22.6075,22.7262,22.5442,22.7262,52400.0
2008-10-02 15:00:00,28.73,28.74,28.22,28.28,41100.0,22.7262,22.7341,22.3227,22.3702,41100.0
2008-10-02 15:30:00,28.27,28.41,28.15,28.19,92100.0,22.3623,22.473,22.2674,22.299,92100.0
2008-10-03 09:30:00,28.6,29.26,28.49,29.06,44200.0,22.6233,23.1454,22.5363,22.9872,44200.0
2008-10-03 10:00:00,28.94,29.08,28.73,28.89,49600.0,22.8923,23.003,22.7262,22.8527,49600.0
2008-10-03 10:30:00,28.88,29.03,28.72,28.98,23700.0,22.8448,22.9635,22.7183,22.9239,23700.0
2008-10-03 11:00:00,29.01,29.09,28.7,28.74,24200.0,22.9477,23.0109,22.7024,22.7341,24200.0
2008-10-03 11:30:00,28.72,29.02,28.72,28.91,25800.0,22.7183,22.9556,22.7183,22.8685,25800.0
2008-10-03 12:00:00,28.93,29.02,28.5,28.53,28200.0,22.8844,22.9556,22.5442,22.568,28200.0
2008-10-03 12:30:00,28.55,28.8,28.43,28.78,31700.0,22.5838,22.7815,22.4889,22.7657,31700.0
2008-10-03 13:00:00,28.76,28.98,28.26,28.39,36300.0,22.7499,22.9239,22.3544,22.4572,36300.0
2008-10-03 13:30:00,28.41,28.46,27.68,27.81,70600.0,22.473,22.5126,21.8956,21.9984,70600.0
2008-10-03 14:00:00,27.87,28.22,27.71,27.78,46500.0,22.0459,22.3227,21.9193,21.9747,46500.0
2008-10-03 14:30:00,27.75,27.95,27.58,27.92,31300.0,21.951,22.1092,21.8165,22.0854,31300.0
2008-10-03 15:00:00,27.92,28.04,27.52,27.63,42800.0,22.0854,22.1804,21.769,21.856,42800.0
2008-10-03 15:30:00,27.61,27.77,27.29,27.37,63200.0,21.8402,21.9668,21.5871,21.6504,63200.0
2008-10-06 09:30:00,26.76,26.76,26.0,26.05,40000.0,21.1678,21.1678,20.5667,20.6062,40000.0
2008-10-06 10:00:00,26.06,26.15,25.64,25.77,43300.0,20.6141,20.6853,20.2819,20.3847,43300.0
2008-10-06 10:30:00,25.77,26.1,25.22,26.02,67800.0,20.3847,20.6458,19.9497,20.5825,67800.0
2008-10-06 11:00:00,26.07,26.23,26.0,26.15,34400.0,20.622,20.7486,20.5667,20.6853,34400.0
2008-10-06 11:30:00,26.16,26.2,26.0,26.09,29500.0,20.6932,20.7249,20.5667,20.6379,29500.0
2008-10-06 12:00:00,26.03,26.22,26.0,26.08,29900.0,20.5904,20.7407,20.5667,20.6299,29900.0
2008-10-06 12:30:00,26.04,26.06,25.95,26.01,24200.0,20.5983,20.6141,20.5271,20.5746,24200.0
2008-10-06 13:00:00,25.98,26.16,25.95,26.02,35100.0,20.5508,20.6932,20.5271,20.5825,35100.0
2008-10-06 13:30:00,26.02,26.12,25.8,25.8,62300.0,20.5825,20.6616,20.4085,20.4085,62300.0
2008-10-06 14:00:00,25.83,26.06,25.72,25.84,73000.0,20.4322,20.6141,20.3452,20.4401,73000.0
2008-10-06 14:30:00,25.84,25.89,25.46,25.81,56000.0,20.4401,20.4797,20.1395,20.4164,56000.0
2008-10-06 15:00:00,25.76,27.2,25.72,26.97,83000.0,20.3768,21.5159,20.3452,21.334,83000.0
2008-10-06 15:30:00,26.93,27.32,26.67,27.27,109900.0,21.3023,21.6108,21.0967,21.5713,109900.0
2008-10-07 09:30:00,27.81,27.9,26.85,27.17,33500.0,21.9984,22.0696,21.239,21.4922,33500.0
2008-10-07 10:00:00,27.14,27.27,26.75,27.16,28500.0,21.4684,21.5713,21.1599,21.4843,28500.0
2008-10-07 10:30:00,27.2,27.23,26.65,26.71,28100.0,21.5159,21.5396,21.0808,21.1283,28100.0
2008-10-07 11:00:00,26.7,26.78,26.33,26.56,18400.0,21.1204,21.1837,20.8277,21.0096,18400.0
2008-10-07 11:30:00,26.57,26.87,26.51,26.52,20400.0,21.0175,21.2549,20.9701,20.978,20400.0
2008-10-07 12:00:00,26.55,26.55,26.3,26.46,40900.0,21.0017,21.0017,20.804,20.9305,40900.0
2008-10-07 12:30:00,26.42,26.46,26.11,26.23,31300.0,20.8989,20.9305,20.6537,20.7486,31300.0
2008-10-07 13:00:00,26.25,26.47,26.0,26.14,44700.0,20.7644,20.9384,20.5667,20.6774,44700.0
2008-10-07 13:30:00,26.11,26.2,25.98,26.0,77000.0,20.6537,20.7249,20.5508,20.5667,77000.0
2008-10-07 14:00:00,26.0,26.33,25.87,26.2,63400.0,20.5667,20.8277,20.4638,20.7249,63400.0
2008-10-07 14:30:00,26.2,26.44,25.81,25.81,50200.0,20.7249,20.9147,20.4164,20.4164,50200.0
2008-10-07 15:00:00,25.85,26.11,25.54,25.79,43100.0,20.448,20.6537,20.2028,20.4005,43100.0
2008-10-07 15:30:00,25.8,26.09,25.34,25.77,190800.0,20.4085,20.6379,20.0446,20.3847,190800.0
2008-10-08 09:30:00,25.13,25.77,24.91,25.57,41600.0,19.8785,20.3847,19.7044,20.2265,41600.0
2008-10-08 10:00:00,25.56,25.98,25.29,25.56,28300.0,20.2186,20.5508,20.005,20.2186,28300.0
2008-10-08 10:30:00,25.6,25.71,25.14,25.43,40600.0,20.2503,20.3373,19.8864,20.1158,40600.0
2008-10-08 11:00:00,25.44,25.77,25.25,25.49,37300.0,20.1237,20.3847,19.9734,20.1632,37300.0
2008-10-08 11:30:00,25.48,25.59,24.97,25.33,46400.0,20.1553,20.2423,19.7519,20.0367,46400.0
2008-10-08 12:00:00,25.33,25.38,24.71,24.77,37100.0,20.0367,20.0762,19.5462,19.5937,37100.0
2008-10-08 12:30:00,24.77,25.04,24.57,24.99,18200.0,19.5937,19.8073,19.4355,19.7677,18200.0
2008-10-08 13:00:00,25.01,25.71,25.01,25.34,36600.0,19.7835,20.3373,19.7835,20.0446,36600.0
2008-10-08 13:30:00,25.33,26.05,25.29,26.05,39900.0,20.0367,20.6062,20.005,20.6062,39900.0
2008-10-08 14:00:00,26.01,26.18,25.85,25.93,54400.0,20.5746,20.709,20.448,20.5113,54400.0
2008-10-08 14:30:00,25.94,26.23,25.8,26.11,51500.0,20.5192,20.7486,20.4085,20.6537,51500.0
2008-10-08 15:00:00,26.11,26.6,26.0,26.47,79100.0,20.6537,21.0413,20.5667,20.9384,79100.0
2008-10-08 15:30:00,26.47,26.6,25.45,25.48,102200.0,20.9384,21.0413,20.1316,20.1553,102200.0
2008-10-09 09:30:00,25.82,26.2,25.77,25.94,26400.0,20.4243,20.7249,20.3847,20.5192,26400.0
2008-10-09 10:00:00,25.91,25.92,25.11,25.16,29600.0,20.4955,20.5034,19.8627,19.9022,29600.0
2008-10-09 10:30:00,25.19,25.45,24.97,25.13,41900.0,19.9259,20.1316,19.7519,19.8785,41900.0
2008-10-09 11:00:00,25.14,25.39,24.79,25.39,15300.0,19.8864,20.0841,19.6095,20.0841,15300.0
2008-10-09 11:30:00,25.39,25.58,25.11,25.16,23600.0,20.0841,20.2344,19.8627,19.9022,23600.0
2008-10-09 12:00:00,25.19,25.23,24.95,25.06,52600.0,19.9259,19.9576,19.7361,19.8231,52600.0
2008-10-09 12:30:00,25.08,25.2,24.84,24.96,46900.0,19.8389,19.9338,19.6491,19.744,46900.0
2008-10-09 13:00:00,25.0,25.26,24.87,25.11,20500.0,19.7756,19.9813,19.6728,19.8627,20500.0
2008-10-09 13:30:00,25.14,25.23,24.98,25.12,22000.0,19.8864,19.9576,19.7598,19.8706,22000.0
2008-10-09 14:00:00,25.1,25.26,24.86,24.97,21900.0,19.8547,19.9813,19.6649,19.7519,21900.0
2008-10-09 14:30:00,24.95,25.01,24.5,24.5,30100.0,19.7361,19.7835,19.3801,19.3801,30100.0
2008-10-09 15:00:00,24.49,24.55,24.02,24.25,60400.0,19.3722,19.4197,19.0004,19.1824,60400.0
2008-10-09 15:30:00,24.27,24.4,23.96,24.25,226300.0,19.1982,19.301,18.953,19.1824,226300.0
2008-10-10 09:30:00,23.17,23.83,22.39,23.52,74900.0,18.3281,18.8501,17.7111,18.6049,74900.0
2008-10-10 10:00:00,23.53,23.97,23.09,23.13,55400.0,18.6128,18.9609,18.2648,18.2964,55400.0
2008-10-10 10:30:00,23.08,23.36,23.0,23.06,54200.0,18.2569,18.4784,18.1936,18.241,54200.0
2008-10-10 11:00:00,23.07,23.32,22.94,23.01,62300.0,18.249,18.4467,18.1461,18.2015,62300.0
2008-10-10 11:30:00,23.03,23.13,22.87,22.94,51600.0,18.2173,18.2964,18.0908,18.1461,51600.0
2008-10-10 12:00:00,22.94,23.15,22.93,22.97,33700.0,18.1461,18.3122,18.1382,18.1699,33700.0
2008-10-10 12:30:00,23.06,23.19,22.81,22.93,32900.0,18.241,18.3439,18.0433,18.1382,32900.0
2008-10-10 13:00:00,22.91,22.93,22.53,22.78,40200.0,18.1224,18.1382,17.8218,18.0196,40200.0
2008-10-10 13:30:00,22.78,22.8,22.44,22.69,55300.0,18.0196,18.0354,17.7506,17.9484,55300.0
2008-10-10 14:00:00,22.62,23.4,22.5,22.97,65900.0,17.893,18.51,17.7981,18.1699,65900.0
2008-10-10 14:30:00,22.95,23.09,22.54,22.79,72900.0,18.154,18.2648,17.8297,18.0275,72900.0
2008-10-10 15:00:00,22.72,24.38,22.69,24.36,58700.0,17.9721,19.2852,17.9484,19.2694,58700.0
2008-10-10 15:30:00,24.41,24.96,24.21,24.36,83800.0,19.3089,19.744,19.1507,19.2694,83800.0
2008-10-13 09:30:00,25.4,25.44,24.69,25.04,31000.0,20.092,20.1237,19.5304,19.8073,31000.0
2008-10-13 10:00:00,25.01,25.18,24.75,24.91,71900.0,19.7835,19.918,19.5779,19.7044,71900.0
2008-10-13 10:30:00,24.93,25.16,24.91,25.02,36100.0,19.7203,19.9022,19.7044,19.7915,36100.0
2008-10-13 11:00:00,25.02,25.06,24.84,25.0,39400.0,19.7915,19.8231,19.6491,19.7756,39400.0
2008-10-13 11:30:00,25.05,25.45,25.03,25.22,30500.0,19.8152,20.1316,19.7994,19.9497,30500.0
2008-10-13 12:00:00,25.24,25.53,25.19,25.47,21400.0,19.9655,20.1949,19.9259,20.1474,21400.0
2008-10-13 12:30:00,25.5,25.69,25.48,25.48,25500.0,20.1712,20.3214,20.1553,20.1553,25500.0
2008-10-13 13:00:00,25.49,25.68,25.45,25.56,27400.0,20.1632,20.3135,20.1316,20.2186,27400.0
2008-10-13 13:30:00,25.58,25.6,25.19,25.33,30600.0,20.2344,20.2503,19.9259,20.0367,30600.0
2008-10-13 14:00:00,25.32,25.32,25.0,25.0,26900.0,20.0288,20.0288,19.7756,19.7756,26900.0
2008-10-13 14:30:00,25.05,25.39,25.0,25.37,60800.0,19.8152,20.0841,19.7756,20.0683,60800.0
2008-10-13 15:00:00,25.4,25.59,25.36,25.51,43200.0,20.092,20.2423,20.0604,20.1791,43200.0
2008-10-13 15:30:00,25.53,25.89,25.38,25.89,77600.0,20.1949,20.4797,20.0762,20.4797,77600.0
2008-10-14 09:30:00,26.92,27.5,24.72,25.67,63700.0,21.2944,21.7532,19.5542,20.3056,63700.0
2008-10-14 10:00:00,25.66,25.95,25.36,25.66,88100.0,20.2977,20.5271,20.0604,20.2977,88100.0
2008-10-14 10:30:00,25.66,25.73,24.8,25.19,67900.0,20.2977,20.3531,19.6174,19.9259,67900.0
2008-10-14 11:00:00,25.14,25.41,24.86,25.34,61000.0,19.8864,20.1,19.6649,20.0446,61000.0
2008-10-14 11:30:00,25.3,25.54,25.04,25.15,45300.0,20.0129,20.2028,19.8073,19.8943,45300.0
2008-10-14 12:00:00,25.06,25.11,24.88,25.02,28400.0,19.8231,19.8627,19.6807,19.7915,28400.0
2008-10-14 12:30:00,25.02,25.14,24.77,24.77,26700.0,19.7915,19.8864,19.5937,19.5937,26700.0
2008-10-14 13:00:00,24.8,24.86,24.65,24.86,48900.0,19.6174,19.6649,19.4988,19.6649,48900.0
2008-10-14 13:30:00,24.88,24.92,24.42,24.53,36800.0,19.6807,19.7124,19.3168,19.4039,36800.0
2008-10-14 14:00:00,24.52,24.54,23.81,24.12,51800.0,19.3959,19.4118,18.8343,19.0795,51800.0
2008-10-14 14:30:00,24.13,24.19,23.44,23.59,68600.0,19.0874,19.1349,18.5416,18.6603,68600.0
2008-10-14 15:00:00,23.6,24.1,23.53,24.01,77200.0,18.6682,19.0637,18.6128,18.9925,77200.0
2008-10-14 15:30:00,24.03,24.41,23.87,24.11,122900.0,19.0083,19.3089,18.8818,19.0716,122900.0
2008-10-15 09:30:00,23.56,23.77,22.76,22.87,43300.0,18.6366,18.8027,18.0037,18.0908,43300.0
2008-10-15 10:00:00,22.81,22.93,22.58,22.79,53200.0,18.0433,18.1382,17.8614,18.0275,53200.0
2008-10-15 10:30:00,22.79,22.91,22.46,22.57,51900.0,18.0275,18.1224,17.7664,17.8534,51900.0
2008-10-15 11:00:00,22.61,22.86,22.54,22.72,39900.0,17.8851,18.0828,17.8297,17.9721,39900.0
2008-10-15 11:30:00,22.67,22.77,22.53,22.69,37900.0,17.9325,18.0117,17.8218,17.9484,37900.0
2008-10-15 12:00:00,22.71,22.91,22.66,22.75,41600.0,17.9642,18.1224,17.9246,17.9958,41600.0
2008-10-15 12:30:00,22.77,23.0,22.75,22.84,17000.0,18.0117,18.1936,17.9958,18.067,17000.0
2008-10-15 13:00:00,22.77,22.77,22.41,22.5,35300.0,18.0117,18.0117,17.7269,17.7981,35300.0
2008-10-15 13:30:00,22.51,22.53,22.35,22.44,39300.0,17.806,17.8218,17.6794,17.7506,39300.0
2008-10-15 14:00:00,22.45,22.47,22.19,22.44,53600.0,17.7585,17.7743,17.5529,17.7506,53600.0
2008-10-15 14:30:00,22.45,22.73,22.4,22.5,31400.0,17.7585,17.98,17.719,17.7981,31400.0
2008-10-15 15:00:00,22.49,22.71,22.3,22.4,53100.0,17.7902,17.9642,17.6399,17.719,53100.0
2008-10-15 15:30:00,22.4,22.4,21.75,21.78,71600.0,17.719,17.719,17.2048,17.2285,71600.0
2008-10-16 09:30:00,21.76,21.76,20.77,21.45,67600.0,17.2127,17.2127,16.4296,16.9675,67600.0
2008-10-16 10:00:00,21.44,21.49,20.76,20.86,104700.0,16.9596,16.9991,16.4217,16.5008,104700.0
2008-10-16 10:30:00,20.83,20.97,20.6,20.65,96200.0,16.4771,16.5878,16.2951,16.3347,96200.0
2008-10-16 11:00:00,20.65,20.78,20.18,20.5,38400.0,16.3347,16.4375,15.9629,16.216,38400.0
2008-10-16 11:30:00,20.48,20.99,20.47,20.86,46000.0,16.2002,16.6036,16.1923,16.5008,46000.0
2008-10-16 12:00:00,20.8,21.3,20.57,20.95,39000.0,16.4533,16.8488,16.2714,16.572,39000.0
2008-10-16 12:30:00,20.94,21.01,20.52,20.71,40600.0,16.5641,16.6194,16.2318,16.3821,40600.0
2008-10-16 13:00:00,20.7,20.97,20.61,20.81,53100.0,16.3742,16.5878,16.303,16.4612,53100.0
2008-10-16 13:30:00,20.84,21.0,20.5,20.9,54300.0,16.485,16.6115,16.216,16.5324,54300.0
2008-10-16 14:00:00,20.88,20.92,20.32,20.36,78900.0,16.5166,16.5483,16.0736,16.1053,78900.0
2008-10-16 14:30:00,20.39,20.65,20.17,20.36,156600.0,16.129,16.3347,15.955,16.1053,156600.0
2008-10-16 15:00:00,20.36,20.98,20.25,20.91,103800.0,16.1053,16.5957,16.0183,16.5403,103800.0
2008-10-16 15:30:00,20.92,21.31,20.7,21.24,108700.0,16.5483,16.8568,16.3742,16.8014,108700.0
2008-10-17 09:30:00,20.43,20.84,20.28,20.82,41200.0,16.1607,16.485,16.042,16.4692,41200.0
2008-10-17 10:00:00,20.84,21.07,20.54,21.06,75000.0,16.485,16.6669,16.2477,16.659,75000.0
2008-10-17 10:30:00,21.06,21.39,20.79,21.33,38900.0,16.659,16.92,16.4454,16.8726,38900.0
2008-10-17 11:00:00,21.39,21.57,21.1,21.15,45800.0,16.92,17.0624,16.6906,16.7302,45800.0
2008-10-17 11:30:00,21.13,21.42,21.13,21.4,15600.0,16.7144,16.9438,16.7144,16.9279,15600.0
2008-10-17 12:00:00,21.4,21.64,21.31,21.47,32700.0,16.9279,17.1178,16.8568,16.9833,32700.0
2008-10-17 12:30:00,21.51,21.89,21.33,21.8,23400.0,17.015,17.3155,16.8726,17.2444,23400.0
2008-10-17 13:00:00,21.82,21.86,21.65,21.85,33700.0,17.2602,17.2918,17.1257,17.2839,33700.0
2008-10-17 13:30:00,21.87,22.3,21.84,21.99,46100.0,17.2997,17.6399,17.276,17.3947,46100.0
2008-10-17 14:00:00,21.99,22.14,21.57,21.6,30800.0,17.3947,17.5133,17.0624,17.0862,30800.0
2008-10-17 14:30:00,21.64,21.89,21.41,21.73,45900.0,17.1178,17.3155,16.9359,17.189,45900.0
2008-10-17 15:00:00,21.77,22.0,21.27,21.54,48100.0,17.2206,17.4026,16.8251,17.0387,48100.0
2008-10-17 15:30:00,21.55,21.74,21.26,21.26,78800.0,17.0466,17.1969,16.8172,16.8172,78800.0
2008-10-20 09:30:00,21.7,22.04,21.34,21.98,47500.0,17.1653,17.4342,16.8805,17.3867,47500.0
2008-10-20 10:00:00,22.06,22.32,21.96,21.97,34300.0,17.45,17.6557,17.3709,17.3788,34300.0
2008-10-20 10:30:00,21.98,22.07,21.54,21.59,65200.0,17.3867,17.4579,17.0387,17.0782,65200.0
2008-10-20 11:00:00,21.59,21.7,21.33,21.7,29400.0,17.0782,17.1653,16.8726,17.1653,29400.0
2008-10-20 11:30:00,21.7,22.08,21.58,21.93,38900.0,17.1653,17.4658,17.0703,17.3472,38900.0
2008-10-20 12:00:00,21.94,22.06,21.76,21.87,35500.0,17.3551,17.45,17.2127,17.2997,35500.0
2008-10-20 12:30:00,21.8,21.96,21.54,21.64,21300.0,17.2444,17.3709,17.0387,17.1178,21300.0
2008-10-20 13:00:00,21.61,21.75,21.5,21.75,14600.0,17.0941,17.2048,17.007,17.2048,14600.0
2008-10-20 13:30:00,21.76,21.88,21.64,21.72,24800.0,17.2127,17.3076,17.1178,17.1811,24800.0
2008-10-20 14:00:00,21.72,22.0,21.71,21.87,51100.0,17.1811,17.4026,17.1732,17.2997,51100.0
2008-10-20 14:30:00,21.87,22.02,21.74,22.0,39500.0,17.2997,17.4184,17.1969,17.4026,39500.0
2008-10-20 15:00:00,21.99,22.08,21.85,21.99,53500.0,17.3947,17.4658,17.2839,17.3947,53500.0
2008-10-20 15:30:00,21.97,22.15,21.83,22.04,97100.0,17.3788,17.5212,17.2681,17.4342,97100.0
2008-10-21 09:30:00,21.17,21.32,19.68,20.23,189000.0,16.746,16.8647,15.5674,16.0024,189000.0
2008-10-21 10:00:00,20.23,20.48,19.97,20.26,83000.0,16.0024,16.2002,15.7968,16.0262,83000.0
2008-10-21 10:30:00,20.22,20.36,20.17,20.26,83600.0,15.9945,16.1053,15.955,16.0262,83600.0
2008-10-21 11:00:00,20.26,20.36,20.25,20.31,72100.0,16.0262,16.1053,16.0183,16.0657,72100.0
2008-10-21 11:30:00,20.31,20.37,20.28,20.3,103800.0,16.0657,16.1132,16.042,16.0578,103800.0
2008-10-21 12:00:00,20.3,20.47,20.3,20.33,99700.0,16.0578,16.1923,16.0578,16.0815,99700.0
2008-10-21 12:30:00,20.32,20.41,20.3,20.3,68600.0,16.0736,16.1448,16.0578,16.0578,68600.0
2008-10-21 13:00:00,20.3,20.58,20.3,20.51,54200.0,16.0578,16.2793,16.0578,16.2239,54200.0
2008-10-21 13:30:00,20.5,20.66,20.46,20.55,36200.0,16.216,16.3426,16.1844,16.2556,36200.0
2008-10-21 14:00:00,20.55,20.62,20.48,20.58,39700.0,16.2556,16.3109,16.2002,16.2793,39700.0
2008-10-21 14:30:00,20.58,20.93,20.51,20.82,43100.0,16.2793,16.5562,16.2239,16.4692,43100.0
2008-10-21 15:00:00,20.82,21.08,20.51,20.62,68300.0,16.4692,16.6748,16.2239,16.3109,68300.0
2008-10-21 15:30:00,20.62,20.65,20.3,20.51,116800.0,16.3109,16.3347,16.0578,16.2239,116800.0
2008-10-22 09:30:00,19.89,20.18,19.58,20.0,139900.0,15.7335,15.9629,15.4883,15.8205,139900.0
2008-10-22 10:00:00,19.95,20.04,19.8,19.87,119500.0,15.781,15.8522,15.6623,15.7177,119500.0
2008-10-22 10:30:00,19.91,20.09,19.83,20.0,51200.0,15.7493,15.8917,15.686,15.8205,51200.0
2008-10-22 11:00:00,20.0,20.03,19.75,19.86,57500.0,15.8205,15.8442,15.6228,15.7098,57500.0
2008-10-22 11:30:00,19.85,20.02,19.75,19.96,42600.0,15.7019,15.8363,15.6228,15.7889,42600.0
2008-10-22 12:00:00,19.95,20.02,19.8,20.0,49600.0,15.781,15.8363,15.6623,15.8205,49600.0
2008-10-22 12:30:00,20.0,20.01,19.85,19.95,38600.0,15.8205,15.8284,15.7019,15.781,38600.0
2008-10-22 13:00:00,19.96,19.96,19.65,19.76,27300.0,15.7889,15.7889,15.5437,15.6307,27300.0
2008-10-22 13:30:00,19.75,19.77,19.51,19.56,54600.0,15.6228,15.6386,15.4329,15.4725,54600.0
2008-10-22 14:00:00,19.55,19.7,19.41,19.66,30500.0,15.4645,15.5832,15.3538,15.5516,30500.0
2008-10-22 14:30:00,19.66,19.66,19.45,19.52,75200.0,15.5516,15.5516,15.3854,15.4408,75200.0
2008-10-22 15:00:00,19.54,19.62,19.42,19.45,106800.0,15.4566,15.5199,15.3617,15.3854,106800.0
2008-10-22 15:30:00,19.45,19.93,19.25,19.82,240600.0,15.3854,15.7651,15.2272,15.6781,240600.0
2008-10-23 09:30:00,19.88,20.04,19.52,19.68,39400.0,15.7256,15.8522,15.4408,15.5674,39400.0
2008-10-23 10:00:00,19.7,20.05,19.66,19.85,69100.0,15.5832,15.8601,15.5516,15.7019,69100.0
2008-10-23 10:30:00,19.81,20.07,19.73,20.01,118900.0,15.6702,15.8759,15.6069,15.8284,118900.0
2008-10-23 11:00:00,20.01,20.05,19.69,19.8,57200.0,15.8284,15.8601,15.5753,15.6623,57200.0
2008-10-23 11:30:00,19.81,20.0,19.72,19.85,34500.0,15.6702,15.8205,15.599,15.7019,34500.0
2008-10-23 12:00:00,19.84,19.84,19.31,19.36,40800.0,15.6939,15.6939,15.2747,15.3143,40800.0
2008-10-23 12:30:00,19.36,19.62,19.27,19.38,73300.0,15.3143,15.5199,15.2431,15.3301,73300.0
2008-10-23 13:00:00,19.36,19.56,19.24,19.34,58600.0,15.3143,15.4725,15.2193,15.2984,58600.0
2008-10-23 13:30:00,19.31,19.56,19.19,19.48,64300.0,15.2747,15.4725,15.1798,15.4092,64300.0
2008-10-23 14:00:00,19.47,19.48,19.15,19.44,83700.0,15.4013,15.4092,15.1481,15.3775,83700.0
2008-10-23 14:30:00,19.43,19.74,19.06,19.19,120400.0,15.3696,15.6148,15.0769,15.1798,120400.0
2008-10-23 15:00:00,19.23,19.52,19.14,19.49,114700.0,15.2114,15.4408,15.1402,15.4171,114700.0
2008-10-23 15:30:00,19.47,19.85,19.19,19.77,138900.0,15.4013,15.7019,15.1798,15.6386,138900.0
2008-10-24 09:30:00,18.3,19.1,18.01,18.9,55500.0,14.4758,15.1086,14.2464,14.9504,55500.0
2008-10-24 10:00:00,18.93,19.3,18.8,19.3,53600.0,14.9741,15.2668,14.8713,15.2668,53600.0
2008-10-24 10:30:00,19.28,19.5,19.15,19.45,61100.0,15.251,15.425,15.1481,15.3854,61100.0
2008-10-24 11:00:00,19.49,19.75,19.33,19.57,46300.0,15.4171,15.6228,15.2905,15.4804,46300.0
2008-10-24 11:30:00,19.59,19.76,19.5,19.59,26900.0,15.4962,15.6307,15.425,15.4962,26900.0
2008-10-24 12:00:00,19.55,19.57,19.22,19.26,24200.0,15.4645,15.4804,15.2035,15.2352,24200.0
2008-10-24 12:30:00,19.21,19.32,19.08,19.25,23100.0,15.1956,15.2826,15.0928,15.2272,23100.0
2008-10-24 13:00:00,19.26,19.56,19.22,19.35,24000.0,15.2352,15.4725,15.2035,15.3063,24000.0
2008-10-24 13:30:00,19.32,19.32,18.99,19.08,38500.0,15.2826,15.2826,15.0216,15.0928,38500.0
2008-10-24 14:00:00,19.06,19.29,19.0,19.16,56400.0,15.0769,15.2589,15.0295,15.156,56400.0
2008-10-24 14:30:00,19.16,19.61,19.16,19.59,63100.0,15.156,15.512,15.156,15.4962,63100.0
2008-10-24 15:00:00,19.6,19.78,19.19,19.38,88100.0,15.5041,15.6465,15.1798,15.3301,88100.0
2008-10-24 15:30:00,19.35,19.58,19.21,19.41,86900.0,15.3063,15.4883,15.1956,15.3538,86900.0
2008-10-27 09:30:00,19.13,19.32,18.71,19.29,28200.0,15.1323,15.2826,14.8001,15.2589,28200.0
2008-10-27 10:00:00,19.33,19.62,18.99,19.03,38800.0,15.2905,15.5199,15.0216,15.0532,38800.0
2008-10-27 10:30:00,19.01,19.23,18.91,19.22,33600.0,15.0374,15.2114,14.9583,15.2035,33600.0
2008-10-27 11:00:00,19.24,19.34,19.0,19.04,41800.0,15.2193,15.2984,15.0295,15.0611,41800.0
2008-10-27 11:30:00,19.01,19.08,18.88,18.99,39600.0,15.0374,15.0928,14.9346,15.0216,39600.0
2008-10-27 12:00:00,19.01,19.32,19.01,19.28,60100.0,15.0374,15.2826,15.0374,15.251,60100.0
2008-10-27 12:30:00,19.23,19.56,19.23,19.53,31400.0,15.2114,15.4725,15.2114,15.4487,31400.0
2008-10-27 13:00:00,19.51,19.64,19.44,19.58,37500.0,15.4329,15.5357,15.3775,15.4883,37500.0
2008-10-27 13:30:00,19.63,19.75,19.52,19.58,15900.0,15.5278,15.6228,15.4408,15.4883,15900.0
2008-10-27 14:00:00,19.55,19.55,19.17,19.17,18200.0,15.4645,15.4645,15.164,15.164,18200.0
2008-10-27 14:30:00,19.15,19.34,19.11,19.13,35800.0,15.1481,15.2984,15.1165,15.1323,35800.0
2008-10-27 15:00:00,19.16,19.38,19.14,19.23,31900.0,15.156,15.3301,15.1402,15.2114,31900.0
2008-10-27 15:30:00,19.25,19.33,18.84,18.84,96700.0,15.2272,15.2905,14.9029,14.9029,96700.0
2008-10-28 09:30:00,19.09,19.45,19.0,19.22,21300.0,15.1007,15.3854,15.0295,15.2035,21300.0
2008-10-28 10:00:00,19.18,19.2,18.89,19.14,30700.0,15.1719,15.1877,14.9425,15.1402,30700.0
2008-10-28 10:30:00,19.08,19.26,18.94,19.0,59300.0,15.0928,15.2352,14.982,15.0295,59300.0
2008-10-28 11:00:00,19.05,19.2,19.04,19.06,48100.0,15.069,15.1877,15.0611,15.0769,48100.0
2008-10-28 11:30:00,19.05,19.09,18.91,18.98,36700.0,15.069,15.1007,14.9583,15.0137,36700.0
2008-10-28 12:00:00,18.96,19.02,18.68,18.76,51100.0,14.9978,15.0453,14.7764,14.8396,51100.0
2008-10-28 12:30:00,18.77,19.04,18.77,18.98,50000.0,14.8475,15.0611,14.8475,15.0137,50000.0
2008-10-28 13:00:00,18.98,19.08,18.88,18.98,58300.0,15.0137,15.0928,14.9346,15.0137,58300.0
2008-10-28 13:30:00,18.99,19.01,18.84,18.85,33800.0,15.0216,15.0374,14.9029,14.9108,33800.0
2008-10-28 14:00:00,18.83,19.07,18.83,19.06,50000.0,14.895,15.0849,14.895,15.0769,50000.0
2008-10-28 14:30:00,19.07,19.61,19.06,19.58,101500.0,15.0849,15.512,15.0769,15.4883,101500.0
2008-10-28 15:00:00,19.63,20.06,19.47,19.99,90600.0,15.5278,15.868,15.4013,15.8126,90600.0
2008-10-28 15:30:00,19.99,20.34,19.83,20.28,116200.0,15.8126,16.0895,15.686,16.042,116200.0
2008-10-29 09:30:00,20.58,20.58,20.03,20.08,29700.0,16.2793,16.2793,15.8442,15.8838,29700.0
2008-10-29 10:00:00,19.98,20.3,19.98,20.19,49600.0,15.8047,16.0578,15.8047,15.9708,49600.0
2008-10-29 10:30:00,20.18,20.19,19.78,20.01,45900.0,15.9629,15.9708,15.6465,15.8284,45900.0
2008-10-29 11:00:00,20.01,20.23,19.99,20.15,37000.0,15.8284,16.0024,15.8126,15.9392,37000.0
2008-10-29 11:30:00,20.19,20.38,20.16,20.19,43000.0,15.9708,16.1211,15.9471,15.9708,43000.0
2008-10-29 12:00:00,20.2,20.25,20.05,20.24,20300.0,15.9787,16.0183,15.8601,16.0104,20300.0
2008-10-29 12:30:00,20.24,20.44,20.14,20.14,33100.0,16.0104,16.1686,15.9313,15.9313,33100.0
2008-10-29 13:00:00,20.16,20.29,20.1,20.29,32000.0,15.9471,16.0499,15.8996,16.0499,32000.0
2008-10-29 13:30:00,20.26,20.46,20.19,20.19,32700.0,16.0262,16.1844,15.9708,15.9708,32700.0
2008-10-29 14:00:00,20.21,20.28,19.76,20.09,79900.0,15.9866,16.042,15.6307,15.8917,79900.0
2008-10-29 14:30:00,20.11,20.48,19.9,20.3,106200.0,15.9075,16.2002,15.7414,16.0578,106200.0
2008-10-29 15:00:00,20.31,21.1,20.23,20.92,54000.0,16.0657,16.6906,16.0024,16.5483,54000.0
2008-10-29 15:30:00,20.93,21.05,20.39,20.41,92000.0,16.5562,16.6511,16.129,16.1448,92000.0
2008-10-30 09:30:00,20.92,21.17,20.67,20.71,33700.0,16.5483,16.746,16.3505,16.3821,33700.0
2008-10-30 10:00:00,20.73,20.9,20.67,20.71,35900.0,16.398,16.5324,16.3505,16.3821,35900.0
2008-10-30 10:30:00,20.71,20.86,20.37,20.53,65400.0,16.3821,16.5008,16.1132,16.2398,65400.0
2008-10-30 11:00:00,20.53,20.75,20.51,20.63,25200.0,16.2398,16.4138,16.2239,16.3189,25200.0
2008-10-30 11:30:00,20.63,20.7,20.42,20.48,42400.0,16.3189,16.3742,16.1527,16.2002,42400.0
2008-10-30 12:00:00,20.48,20.6,20.38,20.6,29300.0,16.2002,16.2951,16.1211,16.2951,29300.0
2008-10-30 12:30:00,20.61,20.8,20.61,20.7,21300.0,16.303,16.4533,16.303,16.3742,21300.0
2008-10-30 13:00:00,20.69,20.87,20.64,20.68,23300.0,16.3663,16.5087,16.3268,16.3584,23300.0
2008-10-30 13:30:00,20.68,20.78,20.6,20.74,21400.0,16.3584,16.4375,16.2951,16.4059,21400.0
2008-10-30 14:00:00,20.72,21.09,20.7,21.05,49100.0,16.39,16.6827,16.3742,16.6511,49100.0
2008-10-30 14:30:00,21.05,21.3,20.92,21.19,66300.0,16.6511,16.8488,16.5483,16.7618,66300.0
2008-10-30 15:00:00,21.2,21.36,20.85,21.08,73500.0,16.7697,16.8963,16.4929,16.6748,73500.0
2008-10-30 15:30:00,21.1,21.37,20.9,21.31,81200.0,16.6906,16.9042,16.5324,16.8568,81200.0
2008-10-31 09:30:00,21.39,21.46,21.1,21.42,22800.0,16.92,16.9754,16.6906,16.9438,22800.0
2008-10-31 10:00:00,21.43,22.05,21.43,22.05,30600.0,16.9517,17.4421,16.9517,17.4421,30600.0
2008-10-31 10:30:00,22.05,22.21,21.98,22.04,52500.0,17.4421,17.5687,17.3867,17.4342,52500.0
2008-10-31 11:00:00,22.04,22.41,22.04,22.18,41500.0,17.4342,17.7269,17.4342,17.5449,41500.0
2008-10-31 11:30:00,22.18,22.39,22.16,22.31,33100.0,17.5449,17.7111,17.5291,17.6478,33100.0
2008-10-31 12:00:00,22.32,22.32,22.0,22.13,36300.0,17.6557,17.6557,17.4026,17.5054,36300.0
2008-10-31 12:30:00,22.12,22.23,21.96,22.21,27900.0,17.4975,17.5845,17.3709,17.5687,27900.0
2008-10-31 13:00:00,22.13,22.43,22.1,22.36,35300.0,17.5054,17.7427,17.4817,17.6873,35300.0
2008-10-31 13:30:00,22.36,22.51,22.26,22.44,17000.0,17.6873,17.806,17.6082,17.7506,17000.0
2008-10-31 14:00:00,22.43,22.58,22.36,22.47,40900.0,17.7427,17.8614,17.6873,17.7743,40900.0
2008-10-31 14:30:00,22.5,22.76,22.45,22.7,48700.0,17.7981,18.0037,17.7585,17.9563,48700.0
2008-10-31 15:00:00,22.72,22.76,22.45,22.62,91100.0,17.9721,18.0037,17.7585,17.893,91100.0
2008-10-31 15:30:00,22.63,23.34,22.6,23.12,317200.0,17.9009,18.4625,17.8772,18.2885,317200.0
2008-11-03 09:30:00,22.86,23.15,22.76,22.89,50700.0,18.0828,18.3122,18.0037,18.1066,50700.0
2008-11-03 10:00:00,22.83,22.97,22.58,22.66,38600.0,18.0591,18.1699,17.8614,17.9246,38600.0
2008-11-03 10:30:00,22.61,22.93,22.56,22.67,20600.0,17.8851,18.1382,17.8455,17.9325,20600.0
2008-11-03 11:00:00,22.67,22.7,22.46,22.53,19500.0,17.9325,17.9563,17.7664,17.8218,19500.0
2008-11-03 11:30:00,22.53,22.63,22.51,22.56,17200.0,17.8218,17.9009,17.806,17.8455,17200.0
2008-11-03 12:00:00,22.57,22.62,22.46,22.54,21400.0,17.8534,17.893,17.7664,17.8297,21400.0
2008-11-03 12:30:00,22.52,22.6,22.36,22.6,40300.0,17.8139,17.8772,17.6873,17.8772,40300.0
2008-11-03 13:00:00,22.6,22.71,22.48,22.48,13600.0,17.8772,17.9642,17.7823,17.7823,13600.0
2008-11-03 13:30:00,22.49,22.52,22.36,22.36,13700.0,17.7902,17.8139,17.6873,17.6873,13700.0
2008-11-03 14:00:00,22.35,22.35,22.14,22.21,31100.0,17.6794,17.6794,17.5133,17.5687,31100.0
2008-11-03 14:30:00,22.25,22.26,22.06,22.09,43200.0,17.6003,17.6082,17.45,17.4738,43200.0
2008-11-03 15:00:00,22.08,22.08,21.86,21.94,67800.0,17.4658,17.4658,17.2918,17.3551,67800.0
2008-11-03 15:30:00,21.96,22.08,21.89,22.04,87000.0,17.3709,17.4658,17.3155,17.4342,87000.0
2008-11-04 09:30:00,22.36,22.44,21.99,22.0,28900.0,17.6873,17.7506,17.3947,17.4026,28900.0
2008-11-04 10:00:00,21.97,22.17,21.95,22.17,36200.0,17.3788,17.537,17.363,17.537,36200.0
2008-11-04 10:30:00,22.17,22.49,22.17,22.39,28100.0,17.537,17.7902,17.537,17.7111,28100.0
2008-11-04 11:00:00,22.38,22.6,22.38,22.56,28200.0,17.7032,17.8772,17.7032,17.8455,28200.0
2008-11-04 11:30:00,22.57,22.69,22.45,22.58,15200.0,17.8534,17.9484,17.7585,17.8614,15200.0
2008-11-04 12:00:00,22.58,22.58,22.36,22.4,20200.0,17.8614,17.8614,17.6873,17.719,20200.0
2008-11-04 12:30:00,22.39,22.55,22.36,22.5,17800.0,17.7111,17.8376,17.6873,17.7981,17800.0
2008-11-04 13:00:00,22.5,22.56,22.39,22.4,18700.0,17.7981,17.8455,17.7111,17.719,18700.0
2008-11-04 13:30:00,22.4,22.55,22.31,22.39,32400.0,17.719,17.8376,17.6478,17.7111,32400.0
2008-11-04 14:00:00,22.34,22.34,22.17,22.28,14200.0,17.6715,17.6715,17.537,17.624,14200.0
2008-11-04 14:30:00,22.28,22.31,22.12,22.21,32300.0,17.624,17.6478,17.4975,17.5687,32300.0
2008-11-04 15:00:00,22.21,22.34,22.14,22.28,27600.0,17.5687,17.6715,17.5133,17.624,27600.0
2008-11-04 15:30:00,22.28,22.65,22.27,22.52,51000.0,17.624,17.9167,17.6161,17.8139,51000.0
2008-11-05 09:30:00,22.34,22.53,22.12,22.32,14500.0,17.6715,17.8218,17.4975,17.6557,14500.0
2008-11-05 10:00:00,22.3,23.0,22.22,23.0,45800.0,17.6399,18.1936,17.5766,18.1936,45800.0
2008-11-05 10:30:00,23.0,23.03,22.73,22.73,41500.0,18.1936,18.2173,17.98,17.98,41500.0
2008-11-05 11:00:00,22.77,22.88,22.6,22.61,22900.0,18.0117,18.0987,17.8772,17.8851,22900.0
2008-11-05 11:30:00,22.6,22.6,22.39,22.44,24100.0,17.8772,17.8772,17.7111,17.7506,24100.0
2008-11-05 12:00:00,22.47,22.48,22.13,22.15,29500.0,17.7743,17.7823,17.5054,17.5212,29500.0
2008-11-05 12:30:00,22.19,22.25,22.06,22.12,22100.0,17.5529,17.6003,17.45,17.4975,22100.0
2008-11-05 13:00:00,22.14,22.24,22.04,22.08,16900.0,17.5133,17.5924,17.4342,17.4658,16900.0
2008-11-05 13:30:00,22.07,22.12,21.9,21.9,33300.0,17.4579,17.4975,17.3235,17.3235,33300.0
2008-11-05 14:00:00,21.91,22.2,21.81,22.14,40300.0,17.3314,17.5608,17.2523,17.5133,40300.0
2008-11-05 14:30:00,22.15,22.48,22.15,22.4,25400.0,17.5212,17.7823,17.5212,17.719,25400.0
2008-11-05 15:00:00,22.38,22.55,22.38,22.5,80900.0,17.7032,17.8376,17.7032,17.7981,80900.0
2008-11-05 15:30:00,22.5,22.76,22.34,22.35,170700.0,17.7981,18.0037,17.6715,17.6794,170700.0
2008-11-06 09:30:00,22.26,22.6,22.26,22.42,34300.0,17.6082,17.8772,17.6082,17.7348,34300.0
2008-11-06 10:00:00,22.42,22.75,22.31,22.59,66500.0,17.7348,17.9958,17.6478,17.8693,66500.0
2008-11-06 10:30:00,22.57,22.68,22.4,22.62,81400.0,17.8534,17.9405,17.719,17.893,81400.0
2008-11-06 11:00:00,22.71,22.75,22.47,22.67,51600.0,17.9642,17.9958,17.7743,17.9325,51600.0
2008-11-06 11:30:00,22.73,22.99,22.65,22.89,49500.0,17.98,18.1857,17.9167,18.1066,49500.0
2008-11-06 12:00:00,22.89,22.95,22.6,22.6,73300.0,18.1066,18.154,17.8772,17.8772,73300.0
2008-11-06 12:30:00,22.63,22.64,22.37,22.46,15900.0,17.9009,17.9088,17.6952,17.7664,15900.0
2008-11-06 13:00:00,22.45,22.47,22.14,22.28,20800.0,17.7585,17.7743,17.5133,17.624,20800.0
2008-11-06 13:30:00,22.25,22.27,21.99,22.09,16400.0,17.6003,17.6161,17.3947,17.4738,16400.0
2008-11-06 14:00:00,22.1,22.44,22.08,22.22,37200.0,17.4817,17.7506,17.4658,17.5766,37200.0
2008-11-06 14:30:00,22.21,22.51,22.18,22.29,36600.0,17.5687,17.806,17.5449,17.632,36600.0
2008-11-06 15:00:00,22.28,22.34,21.85,21.86,42600.0,17.624,17.6715,17.2839,17.2918,42600.0
2008-11-06 15:30:00,21.86,22.03,21.59,21.63,96000.0,17.2918,17.4263,17.0782,17.1099,96000.0
2008-11-07 09:30:00,21.76,22.07,21.48,21.77,26500.0,17.2127,17.4579,16.9912,17.2206,26500.0
2008-11-07 10:00:00,21.83,22.18,21.79,22.05,33600.0,17.2681,17.5449,17.2364,17.4421,33600.0
2008-11-07 10:30:00,22.07,22.45,22.07,22.14,26700.0,17.4579,17.7585,17.4579,17.5133,26700.0
2008-11-07 11:00:00,22.13,22.13,21.64,21.64,21800.0,17.5054,17.5054,17.1178,17.1178,21800.0
2008-11-07 11:30:00,21.65,21.89,21.58,21.87,16800.0,17.1257,17.3155,17.0703,17.2997,16800.0
2008-11-07 12:00:00,21.91,22.0,21.73,21.78,12600.0,17.3314,17.4026,17.189,17.2285,12600.0
2008-11-07 12:30:00,21.72,21.89,21.63,21.79,11700.0,17.1811,17.3155,17.1099,17.2364,11700.0
2008-11-07 13:00:00,21.81,21.82,21.67,21.79,12000.0,17.2523,17.2602,17.1415,17.2364,12000.0
2008-11-07 13:30:00,21.82,21.88,21.71,21.88,21600.0,17.2602,17.3076,17.1732,17.3076,21600.0
2008-11-07 14:00:00,21.87,21.98,21.81,21.92,19900.0,17.2997,17.3867,17.2523,17.3393,19900.0
2008-11-07 14:30:00,21.95,22.11,21.68,21.68,32200.0,17.363,17.4896,17.1494,17.1494,32200.0
2008-11-07 15:00:00,21.67,21.87,21.48,21.64,50000.0,17.1415,17.2997,16.9912,17.1178,50000.0
2008-11-07 15:30:00,21.67,22.03,21.62,22.03,76400.0,17.1415,17.4263,17.102,17.4263,76400.0
2008-11-10 09:30:00,22.61,22.81,22.4,22.54,16700.0,17.8851,18.0433,17.719,17.8297,16700.0
2008-11-10 10:00:00,22.55,22.64,22.43,22.51,16900.0,17.8376,17.9088,17.7427,17.806,16900.0
2008-11-10 10:30:00,22.53,22.62,22.4,22.43,28800.0,17.8218,17.893,17.719,17.7427,28800.0
2008-11-10 11:00:00,22.44,22.44,22.16,22.34,29100.0,17.7506,17.7506,17.5291,17.6715,29100.0
2008-11-10 11:30:00,22.34,22.36,22.02,22.06,18400.0,17.6715,17.6873,17.4184,17.45,18400.0
2008-11-10 12:00:00,22.06,22.08,21.91,21.96,26400.0,17.45,17.4658,17.3314,17.3709,26400.0
2008-11-10 12:30:00,21.96,22.0,21.78,21.81,71300.0,17.3709,17.4026,17.2285,17.2523,71300.0
2008-11-10 13:00:00,21.78,21.87,21.7,21.84,15500.0,17.2285,17.2997,17.1653,17.276,15500.0
2008-11-10 13:30:00,21.84,21.99,21.77,21.99,15100.0,17.276,17.3947,17.2206,17.3947,15100.0
2008-11-10 14:00:00,21.94,21.99,21.8,21.83,17300.0,17.3551,17.3947,17.2444,17.2681,17300.0
2008-11-10 14:30:00,21.83,21.83,21.58,21.7,11500.0,17.2681,17.2681,17.0703,17.1653,11500.0
2008-11-10 15:00:00,21.67,21.73,21.5,21.55,24100.0,17.1415,17.189,17.007,17.0466,24100.0
2008-11-10 15:30:00,21.59,21.76,21.51,21.67,47100.0,17.0782,17.2127,17.015,17.1415,47100.0
2008-11-11 09:30:00,21.47,21.49,20.95,20.96,24000.0,16.9833,16.9991,16.572,16.5799,24000.0
2008-11-11 10:00:00,20.84,21.11,20.8,21.06,22600.0,16.485,16.6985,16.4533,16.659,22600.0
2008-11-11 10:30:00,21.06,21.14,20.81,20.91,20100.0,16.659,16.7223,16.4612,16.5403,20100.0
2008-11-11 11:00:00,20.93,21.09,20.9,21.03,13500.0,16.5562,16.6827,16.5324,16.6353,13500.0
2008-11-11 11:30:00,21.02,21.02,20.79,20.82,13800.0,16.6274,16.6274,16.4454,16.4692,13800.0
2008-11-11 12:00:00,20.8,20.84,20.61,20.61,8600.0,16.4533,16.485,16.303,16.303,8600.0
2008-11-11 12:30:00,20.66,20.75,20.63,20.72,20700.0,16.3426,16.4138,16.3189,16.39,20700.0
2008-11-11 13:00:00,20.77,20.85,20.64,20.66,14100.0,16.4296,16.4929,16.3268,16.3426,14100.0
2008-11-11 13:30:00,20.66,20.81,20.56,20.77,41500.0,16.3426,16.4612,16.2635,16.4296,41500.0
2008-11-11 14:00:00,20.78,20.89,20.68,20.85,98200.0,16.4375,16.5245,16.3584,16.4929,98200.0
2008-11-11 14:30:00,20.85,20.89,20.47,20.48,107500.0,16.4929,16.5245,16.1923,16.2002,107500.0
2008-11-11 15:00:00,20.51,20.71,20.46,20.61,70000.0,16.2239,16.3821,16.1844,16.303,70000.0
2008-11-11 15:30:00,20.59,20.63,20.35,20.53,114100.0,16.2872,16.3189,16.0974,16.2398,114100.0
2008-11-12 09:30:00,20.18,20.18,19.84,20.05,27500.0,16.0911,16.0911,15.82,15.9874,27500.0
2008-11-12 10:00:00,20.05,20.3,20.0,20.0,26700.0,15.9874,16.1868,15.9476,15.9476,26700.0
2008-11-12 10:30:00,20.02,20.07,19.84,20.03,35500.0,15.9635,16.0034,15.82,15.9715,35500.0
2008-11-12 11:00:00,20.06,20.22,19.97,20.09,30100.0,15.9954,16.123,15.9236,16.0193,30100.0
2008-11-12 11:30:00,20.11,20.14,19.85,19.93,16700.0,16.0353,16.0592,15.828,15.8917,16700.0
2008-11-12 12:00:00,19.91,19.96,19.69,19.84,21600.0,15.8758,15.9157,15.7004,15.82,21600.0
2008-11-12 12:30:00,19.84,19.96,19.84,19.88,9100.0,15.82,15.9157,15.82,15.8519,9100.0
2008-11-12 13:00:00,19.92,19.92,19.7,19.79,16900.0,15.8838,15.8838,15.7084,15.7801,16900.0
2008-11-12 13:30:00,19.82,19.82,19.61,19.64,29800.0,15.804,15.804,15.6366,15.6605,29800.0
2008-11-12 14:00:00,19.64,19.64,19.38,19.6,21000.0,15.6605,15.6605,15.4532,15.6286,21000.0
2008-11-12 14:30:00,19.59,19.63,19.4,19.4,17400.0,15.6206,15.6525,15.4691,15.4691,17400.0
2008-11-12 15:00:00,19.4,19.47,19.31,19.36,25800.0,15.4691,15.525,15.3974,15.4372,25800.0
2008-11-12 15:30:00,19.37,19.52,19.27,19.34,63300.0,15.4452,15.5648,15.3655,15.4213,63300.0
2008-11-13 09:30:00,19.45,19.53,18.98,19.01,15700.0,15.509,15.5728,15.1342,15.1582,15700.0
2008-11-13 10:00:00,19.0,19.48,18.97,19.44,26900.0,15.1502,15.5329,15.1263,15.501,26900.0
2008-11-13 10:30:00,19.5,19.52,19.32,19.4,35300.0,15.5489,15.5648,15.4053,15.4691,35300.0
2008-11-13 11:00:00,19.4,19.46,19.21,19.43,51500.0,15.4691,15.517,15.3176,15.4931,51500.0
2008-11-13 11:30:00,19.45,19.49,19.27,19.29,51800.0,15.509,15.5409,15.3655,15.3814,51800.0
2008-11-13 12:00:00,19.32,19.35,18.94,18.98,44300.0,15.4053,15.4293,15.1023,15.1342,44300.0
2008-11-13 12:30:00,18.99,19.03,18.55,18.55,15100.0,15.1422,15.1741,14.7914,14.7914,15100.0
2008-11-13 13:00:00,18.48,19.01,18.45,19.0,25200.0,14.7356,15.1582,14.7116,15.1502,25200.0
2008-11-13 13:30:00,18.99,19.68,18.95,19.32,79100.0,15.1422,15.6924,15.1103,15.4053,79100.0
2008-11-13 14:00:00,19.32,19.96,19.31,19.92,52200.0,15.4053,15.9157,15.3974,15.8838,52200.0
2008-11-13 14:30:00,19.92,20.04,19.63,19.78,107100.0,15.8838,15.9795,15.6525,15.7721,107100.0
2008-11-13 15:00:00,19.79,19.95,19.33,19.88,69800.0,15.7801,15.9077,15.4133,15.8519,69800.0
2008-11-13 15:30:00,19.95,20.58,19.88,20.56,93100.0,15.9077,16.41,15.8519,16.3941,93100.0
2008-11-14 09:30:00,21.35,21.35,20.23,20.79,29000.0,17.024,17.024,16.131,16.5775,29000.0
2008-11-14 10:00:00,20.81,20.85,20.15,20.17,31200.0,16.5934,16.6253,16.0672,16.0831,31200.0
2008-11-14 10:30:00,20.2,20.21,19.76,20.11,36400.0,16.107,16.115,15.7562,16.0353,36400.0
2008-11-14 11:00:00,20.11,20.17,19.95,20.06,21700.0,16.0353,16.0831,15.9077,15.9954,21700.0
2008-11-14 11:30:00,20.09,20.1,19.82,19.95,24200.0,16.0193,16.0273,15.804,15.9077,24200.0
2008-11-14 12:00:00,19.88,19.95,19.7,19.93,23800.0,15.8519,15.9077,15.7084,15.8917,23800.0
2008-11-14 12:30:00,19.92,19.99,19.77,19.89,42800.0,15.8838,15.9396,15.7642,15.8599,42800.0
2008-11-14 13:00:00,19.86,20.09,19.65,20.09,19900.0,15.8359,16.0193,15.6685,16.0193,19900.0
2008-11-14 13:30:00,20.1,20.22,19.86,20.07,30400.0,16.0273,16.123,15.8359,16.0034,30400.0
2008-11-14 14:00:00,20.05,20.65,20.02,20.53,46600.0,15.9874,16.4659,15.9635,16.3702,46600.0
2008-11-14 14:30:00,20.52,20.83,20.34,20.82,35500.0,16.3622,16.6094,16.2187,16.6014,35500.0
2008-11-14 15:00:00,20.92,20.92,20.48,20.5,45900.0,16.6812,16.6812,16.3303,16.3463,45900.0
2008-11-14 15:30:00,20.49,20.51,19.91,19.93,88300.0,16.3383,16.3542,15.8758,15.8917,88300.0
2008-11-17 09:30:00,19.88,20.43,19.76,20.37,19100.0,15.8519,16.2904,15.7562,16.2426,19100.0
2008-11-17 10:00:00,20.37,20.37,19.69,19.95,36300.0,16.2426,16.2426,15.7004,15.9077,36300.0
2008-11-17 10:30:00,19.97,20.05,19.88,19.92,20400.0,15.9236,15.9874,15.8519,15.8838,20400.0
2008-11-17 11:00:00,19.91,20.14,19.91,20.06,45800.0,15.8758,16.0592,15.8758,15.9954,45800.0
2008-11-17 11:30:00,20.05,20.25,19.8,20.25,53500.0,15.9874,16.1469,15.7881,16.1469,53500.0
2008-11-17 12:00:00,20.23,20.51,20.14,20.35,19200.0,16.131,16.3542,16.0592,16.2266,19200.0
2008-11-17 12:30:00,20.41,20.46,20.13,20.23,29900.0,16.2745,16.3144,16.0512,16.131,29900.0
2008-11-17 13:00:00,20.16,20.16,19.88,20.01,30000.0,16.0751,16.0751,15.8519,15.9555,30000.0
2008-11-17 13:30:00,20.01,20.05,19.78,19.95,17100.0,15.9555,15.9874,15.7721,15.9077,17100.0
2008-11-17 14:00:00,19.9,20.04,19.65,19.65,30700.0,15.8678,15.9795,15.6685,15.6685,30700.0
2008-11-17 14:30:00,19.68,20.04,19.67,19.86,48300.0,15.6924,15.9795,15.6844,15.8359,48300.0
2008-11-17 15:00:00,19.87,20.06,19.8,19.94,45600.0,15.8439,15.9954,15.7881,15.8997,45600.0
2008-11-17 15:30:00,19.98,20.0,19.57,19.58,58000.0,15.9316,15.9476,15.6047,15.6127,58000.0
2008-11-18 09:30:00,19.65,19.89,19.44,19.65,61100.0,15.6685,15.8599,15.501,15.6685,61100.0
2008-11-18 10:00:00,19.6,19.61,19.26,19.58,51800.0,15.6286,15.6366,15.3575,15.6127,51800.0
2008-11-18 10:30:00,19.58,19.68,19.45,19.61,31700.0,15.6127,15.6924,15.509,15.6366,31700.0
2008-11-18 11:00:00,19.62,19.69,19.55,19.62,18400.0,15.6446,15.7004,15.5887,15.6446,18400.0
2008-11-18 11:30:00,19.66,19.9,19.66,19.85,32000.0,15.6765,15.8678,15.6765,15.828,32000.0
2008-11-18 12:00:00,19.85,19.85,19.5,19.51,37300.0,15.828,15.828,15.5489,15.5569,37300.0
2008-11-18 12:30:00,19.5,19.5,19.31,19.33,10800.0,15.5489,15.5489,15.3974,15.4133,10800.0
2008-11-18 13:00:00,19.31,19.31,19.12,19.17,10600.0,15.3974,15.3974,15.2459,15.2857,10600.0
2008-11-18 13:30:00,19.16,19.16,18.78,18.97,15900.0,15.2778,15.2778,14.9748,15.1263,15900.0
2008-11-18 14:00:00,18.97,19.12,18.82,19.01,18800.0,15.1263,15.2459,15.0067,15.1582,18800.0
2008-11-18 14:30:00,19.0,19.01,18.63,18.7,17700.0,15.1502,15.1582,14.8552,14.911,17700.0
2008-11-18 15:00:00,18.72,19.31,18.69,19.13,36400.0,14.9269,15.3974,14.903,15.2538,36400.0
2008-11-18 15:30:00,19.07,19.52,18.94,19.4,86600.0,15.206,15.5648,15.1023,15.4691,86600.0
2008-11-19 09:30:00,19.4,19.86,19.4,19.69,19700.0,15.4691,15.8359,15.4691,15.7004,19700.0
2008-11-19 10:00:00,19.72,19.95,19.64,19.7,19700.0,15.7243,15.9077,15.6605,15.7084,19700.0
2008-11-19 10:30:00,19.64,19.75,19.16,19.22,27000.0,15.6605,15.7482,15.2778,15.3256,27000.0
2008-11-19 11:00:00,19.22,19.28,18.85,18.91,34100.0,15.3256,15.3735,15.0306,15.0784,34100.0
2008-11-19 11:30:00,18.94,19.16,18.83,19.15,20000.0,15.1023,15.2778,15.0146,15.2698,20000.0
2008-11-19 12:00:00,19.13,19.19,18.96,18.98,25900.0,15.2538,15.3017,15.1183,15.1342,25900.0
2008-11-19 12:30:00,19.01,19.16,18.92,18.93,19700.0,15.1582,15.2778,15.0864,15.0944,19700.0
2008-11-19 13:00:00,18.95,19.06,18.74,18.74,18300.0,15.1103,15.198,14.9429,14.9429,18300.0
2008-11-19 13:30:00,18.76,18.95,18.59,18.89,28200.0,14.9588,15.1103,14.8233,15.0625,28200.0
2008-11-19 14:00:00,18.88,18.96,18.7,18.78,42400.0,15.0545,15.1183,14.911,14.9748,42400.0
2008-11-19 14:30:00,18.75,19.1,18.67,18.98,41400.0,14.9508,15.2299,14.8871,15.1342,41400.0
2008-11-19 15:00:00,19.0,19.05,18.69,18.74,60300.0,15.1502,15.1901,14.903,14.9429,60300.0
2008-11-19 15:30:00,18.75,18.8,18.25,18.29,81700.0,14.9508,14.9907,14.5522,14.584,81700.0
2008-11-20 09:30:00,18.04,18.1,17.61,17.69,30000.0,14.3847,14.4325,14.0418,14.1056,30000.0
2008-11-20 10:00:00,17.64,17.95,17.48,17.95,27000.0,14.0658,14.3129,13.9382,14.3129,27000.0
2008-11-20 10:30:00,18.06,18.2,17.77,18.02,27700.0,14.4007,14.5123,14.1694,14.3688,27700.0
2008-11-20 11:00:00,18.03,18.24,17.92,17.95,26700.0,14.3767,14.5442,14.289,14.3129,26700.0
2008-11-20 11:30:00,18.0,18.14,17.96,18.01,15100.0,14.3528,14.4644,14.3209,14.3608,15100.0
2008-11-20 12:00:00,18.01,18.5,17.86,18.42,38200.0,14.3608,14.7515,14.2412,14.6877,38200.0
2008-11-20 12:30:00,18.46,18.8,18.31,18.39,39800.0,14.7196,14.9907,14.6,14.6638,39800.0
2008-11-20 13:00:00,18.37,18.57,18.14,18.25,25000.0,14.6478,14.8073,14.4644,14.5522,25000.0
2008-11-20 13:30:00,18.23,18.33,17.97,18.2,52600.0,14.5362,14.6159,14.3289,14.5123,52600.0
2008-11-20 14:00:00,18.19,18.25,18.02,18.06,81600.0,14.5043,14.5522,14.3688,14.4007,81600.0
2008-11-20 14:30:00,18.06,18.1,17.78,17.97,64700.0,14.4007,14.4325,14.1774,14.3289,64700.0
2008-11-20 15:00:00,17.95,18.04,17.63,17.7,76600.0,14.3129,14.3847,14.0578,14.1136,76600.0
2008-11-20 15:30:00,17.69,17.71,17.2,17.3,135000.0,14.1056,14.1216,13.7149,13.7946,135000.0
2008-11-21 09:30:00,17.59,17.97,17.1,17.56,114500.0,14.0259,14.3289,13.6352,14.002,114500.0
2008-11-21 10:00:00,17.53,17.82,17.31,17.33,74400.0,13.978,14.2093,13.8026,13.8186,74400.0
2008-11-21 10:30:00,17.3,17.54,16.9,16.99,74900.0,13.7946,13.986,13.4757,13.5475,74900.0
2008-11-21 11:00:00,16.94,17.26,16.7,17.14,51900.0,13.5076,13.7627,13.3162,13.6671,51900.0
2008-11-21 11:30:00,17.15,17.36,16.97,17.16,86300.0,13.675,13.8425,13.5315,13.683,86300.0
2008-11-21 12:00:00,17.17,17.25,16.61,16.74,140300.0,13.691,13.7548,13.2445,13.3481,140300.0
2008-11-21 12:30:00,16.75,17.03,16.72,16.92,49500.0,13.3561,13.5794,13.3322,13.4916,49500.0
2008-11-21 13:00:00,16.95,16.97,16.72,16.85,37800.0,13.5156,13.5315,13.3322,13.4358,37800.0
2008-11-21 13:30:00,16.86,16.9,16.63,16.63,33300.0,13.4438,13.4757,13.2604,13.2604,33300.0
2008-11-21 14:00:00,16.6,17.0,16.6,16.91,32800.0,13.2365,13.5554,13.2365,13.4837,32800.0
2008-11-21 14:30:00,16.87,17.1,16.74,16.91,39500.0,13.4518,13.6352,13.3481,13.4837,39500.0
2008-11-21 15:00:00,16.9,17.7,16.87,17.66,49700.0,13.4757,14.1136,13.4518,14.0817,49700.0
2008-11-21 15:30:00,17.61,18.08,17.52,18.0,110100.0,14.0418,14.4166,13.9701,14.3528,110100.0
2008-11-24 09:30:00,18.1,18.45,17.91,18.39,24700.0,14.4325,14.7116,14.281,14.6638,24700.0
2008-11-24 10:00:00,18.41,18.51,17.94,18.33,125100.0,14.6797,14.7595,14.305,14.6159,125100.0
2008-11-24 10:30:00,18.31,18.48,18.22,18.31,32800.0,14.6,14.7356,14.5282,14.6,32800.0
2008-11-24 11:00:00,18.41,18.49,18.1,18.1,48000.0,14.6797,14.7435,14.4325,14.4325,48000.0
2008-11-24 11:30:00,18.16,18.33,18.04,18.3,47200.0,14.4804,14.6159,14.3847,14.592,47200.0
2008-11-24 12:00:00,18.33,18.44,17.98,18.0,28500.0,14.6159,14.7037,14.3369,14.3528,28500.0
2008-11-24 12:30:00,18.02,18.09,17.87,18.0,53200.0,14.3688,14.4246,14.2492,14.3528,53200.0
2008-11-24 13:00:00,18.01,18.07,17.9,18.0,28900.0,14.3608,14.4086,14.2731,14.3528,28900.0
2008-11-24 13:30:00,18.03,18.18,17.93,18.15,31100.0,14.3767,14.4963,14.297,14.4724,31100.0
2008-11-24 14:00:00,18.14,18.21,17.87,18.12,42200.0,14.4644,14.5203,14.2492,14.4485,42200.0
2008-11-24 14:30:00,18.15,18.3,17.84,18.0,69900.0,14.4724,14.592,14.2252,14.3528,69900.0
2008-11-24 15:00:00,18.01,18.38,17.94,18.38,86200.0,14.3608,14.6558,14.305,14.6558,86200.0
2008-11-24 15:30:00,18.38,18.74,18.19,18.38,96700.0,14.6558,14.9429,14.5043,14.6558,96700.0
2008-11-25 09:30:00,18.63,18.99,18.61,18.94,26700.0,14.8552,15.1422,14.8392,15.1023,26700.0
2008-11-25 10:00:00,18.94,19.19,18.92,19.14,24300.0,15.1023,15.3017,15.0864,15.2618,24300.0
2008-11-25 10:30:00,19.14,19.15,18.71,18.86,28100.0,15.2618,15.2698,14.9189,15.0386,28100.0
2008-11-25 11:00:00,18.84,18.93,18.61,18.93,17300.0,15.0226,15.0944,14.8392,15.0944,17300.0
2008-11-25 11:30:00,18.92,19.05,18.82,18.99,16000.0,15.0864,15.1901,15.0067,15.1422,16000.0
2008-11-25 12:00:00,18.98,19.02,18.83,18.97,13800.0,15.1342,15.1661,15.0146,15.1263,13800.0
2008-11-25 12:30:00,18.98,19.07,18.81,18.9,17600.0,15.1342,15.206,14.9987,15.0705,17600.0
2008-11-25 13:00:00,18.9,19.14,18.84,19.11,24400.0,15.0705,15.2618,15.0226,15.2379,24400.0
2008-11-25 13:30:00,19.13,19.21,19.01,19.01,31400.0,15.2538,15.3176,15.1582,15.1582,31400.0
2008-11-25 14:00:00,19.0,19.07,18.69,18.93,31900.0,15.1502,15.206,14.903,15.0944,31900.0
2008-11-25 14:30:00,18.93,19.31,18.87,19.26,52600.0,15.0944,15.3974,15.0465,15.3575,52600.0
2008-11-25 15:00:00,19.29,19.53,19.24,19.49,58500.0,15.3814,15.5728,15.3416,15.5409,58500.0
2008-11-25 15:30:00,19.53,19.95,19.41,19.76,143800.0,15.5728,15.9077,15.4771,15.7562,143800.0
2008-11-26 09:30:00,19.52,19.77,19.15,19.68,14800.0,15.5648,15.7642,15.2698,15.6924,14800.0
2008-11-26 10:00:00,19.65,20.04,19.65,20.04,11300.0,15.6685,15.9795,15.6685,15.9795,11300.0
2008-11-26 10:30:00,20.0,20.04,19.82,19.85,25900.0,15.9476,15.9795,15.804,15.828,25900.0
2008-11-26 11:00:00,19.83,20.14,19.72,20.1,36600.0,15.812,16.0592,15.7243,16.0273,36600.0
2008-11-26 11:30:00,20.11,20.32,20.0,20.23,59200.0,16.0353,16.2027,15.9476,16.131,59200.0
2008-11-26 12:00:00,20.2,20.24,19.93,19.99,31900.0,16.107,16.1389,15.8917,15.9396,31900.0
2008-11-26 12:30:00,19.98,20.15,19.96,20.03,20200.0,15.9316,16.0672,15.9157,15.9715,20200.0
2008-11-26 13:00:00,20.04,20.12,19.8,19.95,37500.0,15.9795,16.0433,15.7881,15.9077,37500.0
2008-11-26 13:30:00,19.97,19.97,19.81,19.84,17200.0,15.9236,15.9236,15.7961,15.82,17200.0
2008-11-26 14:00:00,19.86,20.09,19.77,20.06,14100.0,15.8359,16.0193,15.7642,15.9954,14100.0
2008-11-26 14:30:00,20.09,20.37,20.05,20.28,43600.0,16.0193,16.2426,15.9874,16.1708,43600.0
2008-11-26 15:00:00,20.32,20.38,20.11,20.19,56400.0,16.2027,16.2506,16.0353,16.0991,56400.0
2008-11-26 15:30:00,20.16,20.31,20.05,20.13,99100.0,16.0751,16.1948,15.9874,16.0512,99100.0
2008-11-28 09:30:00,20.14,20.18,19.87,19.92,8700.0,16.0592,16.0911,15.8439,15.8838,8700.0
2008-11-28 10:00:00,19.96,20.51,19.96,20.41,20800.0,15.9157,16.3542,15.9157,16.2745,20800.0
2008-11-28 10:30:00,20.37,20.6,20.36,20.6,8400.0,16.2426,16.426,16.2346,16.426,8400.0
2008-11-28 11:00:00,20.61,20.72,20.58,20.72,11100.0,16.434,16.5217,16.41,16.5217,11100.0
2008-11-28 11:30:00,20.73,20.92,20.65,20.89,22700.0,16.5297,16.6812,16.4659,16.6572,22700.0
2008-11-28 12:00:00,20.89,21.07,20.85,20.96,17900.0,16.6572,16.8008,16.6253,16.713,17900.0
2008-11-28 12:30:00,20.95,21.24,20.91,21.21,39100.0,16.7051,16.9363,16.6732,16.9124,39100.0
2008-11-28 13:00:00,21.21,21.23,21.21,21.23,17200.0,16.9124,16.9283,16.9124,16.9283,17200.0
2008-11-28 13:30:00,21.23,21.23,21.23,21.23,0.0,16.9283,16.9283,16.9283,16.9283,0.0
2008-11-28 14:00:00,21.23,21.23,21.23,21.23,0.0,16.9283,16.9283,16.9283,16.9283,0.0
2008-11-28 14:30:00,21.23,21.23,21.23,21.23,0.0,16.9283,16.9283,16.9283,16.9283,0.0
2008-11-28 15:00:00,21.23,21.23,21.23,21.23,0.0,16.9283,16.9283,16.9283,16.9283,0.0
2008-11-28 15:30:00,21.23,21.23,21.23,21.23,0.0,16.9283,16.9283,16.9283,16.9283,0.0
2008-12-01 09:30:00,20.63,20.63,19.76,19.76,55600.0,16.4499,16.4499,15.7562,15.7562,55600.0
2008-12-01 10:00:00,19.73,20.12,19.63,20.01,24500.0,15.7323,16.0433,15.6525,15.9555,24500.0
2008-12-01 10:30:00,20.01,20.23,20.01,20.04,12900.0,15.9555,16.131,15.9555,15.9795,12900.0
2008-12-01 11:00:00,20.01,20.05,19.86,19.89,27400.0,15.9555,15.9874,15.8359,15.8599,27400.0
2008-12-01 11:30:00,19.95,20.15,19.92,20.03,12600.0,15.9077,16.0672,15.8838,15.9715,12600.0
2008-12-01 12:00:00,20.03,20.03,19.8,19.8,20100.0,15.9715,15.9715,15.7881,15.7881,20100.0
2008-12-01 12:30:00,19.79,19.79,19.45,19.53,46300.0,15.7801,15.7801,15.509,15.5728,46300.0
2008-12-01 13:00:00,19.52,19.81,19.51,19.78,19400.0,15.5648,15.7961,15.5569,15.7721,19400.0
2008-12-01 13:30:00,19.77,19.95,19.68,19.79,27900.0,15.7642,15.9077,15.6924,15.7801,27900.0
2008-12-01 14:00:00,19.85,19.86,19.3,19.45,29500.0,15.828,15.8359,15.3894,15.509,29500.0
2008-12-01 14:30:00,19.45,19.84,19.45,19.63,59200.0,15.509,15.82,15.509,15.6525,59200.0
2008-12-01 15:00:00,19.64,19.7,19.34,19.4,69800.0,15.6605,15.7084,15.4213,15.4691,69800.0
2008-12-01 15:30:00,19.37,19.37,18.85,18.88,81500.0,15.4452,15.4452,15.0306,15.0545,81500.0
2008-12-02 09:30:00,19.13,19.23,18.87,19.14,30200.0,15.2538,15.3336,15.0465,15.2618,30200.0
2008-12-02 10:00:00,19.17,19.68,19.13,19.68,32500.0,15.2857,15.6924,15.2538,15.6924,32500.0
2008-12-02 10:30:00,19.65,19.83,19.62,19.78,26300.0,15.6685,15.812,15.6446,15.7721,26300.0
2008-12-02 11:00:00,19.74,19.78,19.51,19.71,19600.0,15.7402,15.7721,15.5569,15.7163,19600.0
2008-12-02 11:30:00,19.76,19.8,19.58,19.63,9300.0,15.7562,15.7881,15.6127,15.6525,9300.0
2008-12-02 12:00:00,19.67,19.67,19.59,19.6,19000.0,15.6844,15.6844,15.6206,15.6286,19000.0
2008-12-02 12:30:00,19.59,19.63,19.32,19.51,31100.0,15.6206,15.6525,15.4053,15.5569,31100.0
2008-12-02 13:00:00,19.48,19.68,19.39,19.66,43900.0,15.5329,15.6924,15.4612,15.6765,43900.0
2008-12-02 13:30:00,19.64,19.64,19.42,19.51,21600.0,15.6605,15.6605,15.4851,15.5569,21600.0
2008-12-02 14:00:00,19.53,19.53,19.08,19.18,66100.0,15.5728,15.5728,15.214,15.2937,66100.0
2008-12-02 14:30:00,19.18,19.51,19.15,19.49,38000.0,15.2937,15.5569,15.2698,15.5409,38000.0
2008-12-02 15:00:00,19.48,19.8,19.13,19.55,72300.0,15.5329,15.7881,15.2538,15.5887,72300.0
2008-12-02 15:30:00,19.57,19.76,19.31,19.69,156000.0,15.6047,15.7562,15.3974,15.7004,156000.0
2008-12-03 09:30:00,19.37,19.64,19.28,19.64,33600.0,15.4452,15.6605,15.3735,15.6605,33600.0
2008-12-03 10:00:00,19.6,19.82,19.39,19.79,29100.0,15.6286,15.804,15.4612,15.7801,29100.0
2008-12-03 10:30:00,19.76,20.59,19.76,20.59,49500.0,15.7562,16.418,15.7562,16.418,49500.0
2008-12-03 11:00:00,20.63,20.79,20.41,20.58,21600.0,16.4499,16.5775,16.2745,16.41,21600.0
2008-12-03 11:30:00,20.55,20.69,20.4,20.68,28600.0,16.3861,16.4978,16.2665,16.4898,28600.0
2008-12-03 12:00:00,20.69,20.69,20.17,20.5,19100.0,16.4978,16.4978,16.0831,16.3463,19100.0
2008-12-03 12:30:00,20.48,20.5,20.31,20.37,30700.0,16.3303,16.3463,16.1948,16.2426,30700.0
2008-12-03 13:00:00,20.39,20.48,20.11,20.11,17600.0,16.2585,16.3303,16.0353,16.0353,17600.0
2008-12-03 13:30:00,20.06,20.06,19.69,19.74,29300.0,15.9954,15.9954,15.7004,15.7402,29300.0
2008-12-03 14:00:00,19.79,20.19,19.74,20.07,23900.0,15.7801,16.0991,15.7402,16.0034,23900.0
2008-12-03 14:30:00,20.1,20.56,20.1,20.32,43600.0,16.0273,16.3941,16.0273,16.2027,43600.0
2008-12-03 15:00:00,20.29,20.47,20.05,20.37,57700.0,16.1788,16.3223,15.9874,16.2426,57700.0
2008-12-03 15:30:00,20.37,20.6,20.21,20.5,88000.0,16.2426,16.426,16.115,16.3463,88000.0
2008-12-04 09:30:00,20.23,20.54,19.86,20.34,10200.0,16.131,16.3782,15.8359,16.2187,10200.0
2008-12-04 10:00:00,20.29,20.51,20.22,20.48,14300.0,16.1788,16.3542,16.123,16.3303,14300.0
2008-12-04 10:30:00,20.39,20.79,20.39,20.79,20100.0,16.2585,16.5775,16.2585,16.5775,20100.0
2008-12-04 11:00:00,20.75,20.79,20.5,20.63,7100.0,16.5456,16.5775,16.3463,16.4499,7100.0
2008-12-04 11:30:00,20.54,20.63,20.36,20.6,6800.0,16.3782,16.4499,16.2346,16.426,6800.0
2008-12-04 12:00:00,20.45,20.46,20.2,20.39,7100.0,16.3064,16.3144,16.107,16.2585,7100.0
2008-12-04 12:30:00,20.34,20.48,20.33,20.41,9700.0,16.2187,16.3303,16.2107,16.2745,9700.0
2008-12-04 13:00:00,20.35,20.41,20.31,20.36,12300.0,16.2266,16.2745,16.1948,16.2346,12300.0
2008-12-04 13:30:00,20.31,20.74,20.28,20.65,37300.0,16.1948,16.5376,16.1708,16.4659,37300.0
2008-12-04 14:00:00,20.57,20.75,20.53,20.68,25900.0,16.4021,16.5456,16.3702,16.4898,25900.0
2008-12-04 14:30:00,20.68,20.87,20.48,20.64,24500.0,16.4898,16.6413,16.3303,16.4579,24500.0
2008-12-04 15:00:00,20.62,20.62,19.99,19.99,77200.0,16.4419,16.4419,15.9396,15.9396,77200.0
2008-12-04 15:30:00,19.99,20.34,19.82,20.3,72300.0,15.9396,16.2187,15.804,16.1868,72300.0
2008-12-05 09:30:00,19.96,20.2,19.72,20.06,46400.0,15.9157,16.107,15.7243,15.9954,46400.0
2008-12-05 10:00:00,20.05,20.17,19.69,19.93,29300.0,15.9874,16.0831,15.7004,15.8917,29300.0
2008-12-05 10:30:00,19.87,20.25,19.81,20.25,22900.0,15.8439,16.1469,15.7961,16.1469,22900.0
2008-12-05 11:00:00,20.2,20.23,19.99,20.04,35400.0,16.107,16.131,15.9396,15.9795,35400.0
2008-12-05 11:30:00,20.04,20.35,20.02,20.24,23400.0,15.9795,16.2266,15.9635,16.1389,23400.0
2008-12-05 12:00:00,20.3,20.58,20.25,20.57,23200.0,16.1868,16.41,16.1469,16.4021,23200.0
2008-12-05 12:30:00,20.58,20.58,20.25,20.37,21400.0,16.41,16.41,16.1469,16.2426,21400.0
2008-12-05 13:00:00,20.4,20.71,20.4,20.55,29600.0,16.2665,16.5137,16.2665,16.3861,29600.0
2008-12-05 13:30:00,20.56,21.01,20.56,20.75,85000.0,16.3941,16.7529,16.3941,16.5456,85000.0
2008-12-05 14:00:00,20.73,20.89,20.38,20.51,53300.0,16.5297,16.6572,16.2506,16.3542,53300.0
2008-12-05 14:30:00,20.53,21.2,20.49,21.03,45300.0,16.3702,16.9044,16.3383,16.7689,45300.0
2008-12-05 15:00:00,21.04,21.16,20.71,21.09,83000.0,16.7768,16.8725,16.5137,16.8167,83000.0
2008-12-05 15:30:00,21.12,21.43,21.1,21.24,211600.0,16.8406,17.0878,16.8247,16.9363,211600.0
2008-12-08 09:30:00,21.23,21.23,19.73,19.8,162500.0,16.9283,16.9283,15.7323,15.7881,162500.0
2008-12-08 10:00:00,19.81,19.89,19.52,19.72,154200.0,15.7961,15.8599,15.5648,15.7243,154200.0
2008-12-08 10:30:00,19.75,20.29,19.7,20.29,74100.0,15.7482,16.1788,15.7084,16.1788,74100.0
2008-12-08 11:00:00,20.27,20.45,20.27,20.41,27400.0,16.1629,16.3064,16.1629,16.2745,27400.0
2008-12-08 11:30:00,20.42,20.56,20.37,20.47,34800.0,16.2825,16.3941,16.2426,16.3223,34800.0
2008-12-08 12:00:00,20.51,20.72,20.42,20.64,24100.0,16.3542,16.5217,16.2825,16.4579,24100.0
2008-12-08 12:30:00,20.59,20.68,20.44,20.55,24100.0,16.418,16.4898,16.2984,16.3861,24100.0
2008-12-08 13:00:00,20.54,20.68,20.38,20.55,35500.0,16.3782,16.4898,16.2506,16.3861,35500.0
2008-12-08 13:30:00,20.52,20.63,20.32,20.5,67400.0,16.3622,16.4499,16.2027,16.3463,67400.0
2008-12-08 14:00:00,20.51,20.8,20.46,20.71,35500.0,16.3542,16.5855,16.3144,16.5137,35500.0
2008-12-08 14:30:00,20.72,21.15,20.67,21.15,74700.0,16.5217,16.8646,16.4818,16.8646,74700.0
2008-12-08 15:00:00,21.17,21.23,21.0,21.19,74800.0,16.8805,16.9283,16.7449,16.8964,74800.0
2008-12-08 15:30:00,21.23,21.3,20.95,21.17,218300.0,16.9283,16.9842,16.7051,16.8805,218300.0
2008-12-09 09:30:00,20.96,21.26,20.8,20.85,38000.0,16.713,16.9523,16.5855,16.6253,38000.0
2008-12-09 10:00:00,20.87,21.21,20.85,20.99,57700.0,16.6413,16.9124,16.6253,16.737,57700.0
2008-12-09 10:30:00,20.99,21.29,20.97,21.14,72200.0,16.737,16.9762,16.721,16.8566,72200.0
2008-12-09 11:00:00,21.16,21.2,20.78,20.88,44900.0,16.8725,16.9044,16.5695,16.6493,44900.0
2008-12-09 11:30:00,20.9,21.24,20.9,21.1,38900.0,16.6652,16.9363,16.6652,16.8247,38900.0
2008-12-09 12:00:00,21.11,21.24,21.01,21.1,15600.0,16.8327,16.9363,16.7529,16.8247,15600.0
2008-12-09 12:30:00,21.12,21.24,21.0,21.05,29500.0,16.8406,16.9363,16.7449,16.7848,29500.0
2008-12-09 13:00:00,21.04,21.15,20.72,20.8,53300.0,16.7768,16.8646,16.5217,16.5855,53300.0
2008-12-09 13:30:00,20.79,20.89,20.64,20.77,49000.0,16.5775,16.6572,16.4579,16.5615,49000.0
2008-12-09 14:00:00,20.77,20.79,20.42,20.47,29100.0,16.5615,16.5775,16.2825,16.3223,29100.0
2008-12-09 14:30:00,20.45,20.98,20.39,20.97,35800.0,16.3064,16.729,16.2585,16.721,35800.0
2008-12-09 15:00:00,20.95,21.09,20.65,20.7,60600.0,16.7051,16.8167,16.4659,16.5057,60600.0
2008-12-09 15:30:00,20.65,21.01,20.6,20.89,149600.0,16.4659,16.7529,16.426,16.6572,149600.0
2008-12-10 09:30:00,21.05,21.45,21.0,21.08,21300.0,16.7848,17.1038,16.7449,16.8087,21300.0
2008-12-10 10:00:00,21.05,21.28,21.02,21.24,19700.0,16.7848,16.9682,16.7609,16.9363,19700.0
2008-12-10 10:30:00,21.22,21.29,21.02,21.11,21600.0,16.9204,16.9762,16.7609,16.8327,21600.0
2008-12-10 11:00:00,21.12,21.25,21.03,21.12,18400.0,16.8406,16.9443,16.7689,16.8406,18400.0
2008-12-10 11:30:00,21.17,21.33,21.09,21.15,23600.0,16.8805,17.0081,16.8167,16.8646,23600.0
2008-12-10 12:00:00,21.21,21.3,21.04,21.13,16300.0,16.9124,16.9842,16.7768,16.8486,16300.0
2008-12-10 12:30:00,21.12,21.27,21.05,21.24,24400.0,16.8406,16.9602,16.7848,16.9363,24400.0
2008-12-10 13:00:00,21.25,21.38,21.14,21.16,24000.0,16.9443,17.0479,16.8566,16.8725,24000.0
2008-12-10 13:30:00,21.18,21.23,20.99,21.12,23200.0,16.8885,16.9283,16.737,16.8406,23200.0
2008-12-10 14:00:00,21.09,21.24,20.93,21.05,30300.0,16.8167,16.9363,16.6891,16.7848,30300.0
2008-12-10 14:30:00,21.0,21.18,20.96,21.06,35900.0,16.7449,16.8885,16.713,16.7928,35900.0
2008-12-10 15:00:00,21.08,21.22,20.99,21.18,31000.0,16.8087,16.9204,16.737,16.8885,31000.0
2008-12-10 15:30:00,21.17,21.17,20.95,21.13,75600.0,16.8805,16.8805,16.7051,16.8486,75600.0
2008-12-11 09:30:00,21.0,21.08,20.77,21.05,10800.0,16.7449,16.8087,16.5615,16.7848,10800.0
2008-12-11 10:00:00,21.05,21.19,20.94,21.14,22100.0,16.7848,16.8964,16.6971,16.8566,22100.0
2008-12-11 10:30:00,21.14,21.33,21.11,21.14,21500.0,16.8566,17.0081,16.8327,16.8566,21500.0
2008-12-11 11:00:00,21.14,21.2,20.89,20.93,17100.0,16.8566,16.9044,16.6572,16.6891,17100.0
2008-12-11 11:30:00,20.94,21.08,20.86,21.02,14700.0,16.6971,16.8087,16.6333,16.7609,14700.0
2008-12-11 12:00:00,20.99,21.17,20.99,21.04,32000.0,16.737,16.8805,16.737,16.7768,32000.0
2008-12-11 12:30:00,21.08,21.18,21.08,21.15,8700.0,16.8087,16.8885,16.8087,16.8646,8700.0
2008-12-11 13:00:00,21.17,21.2,20.89,20.92,8200.0,16.8805,16.9044,16.6572,16.6812,8200.0
2008-12-11 13:30:00,20.97,21.09,20.87,20.91,10100.0,16.721,16.8167,16.6413,16.6732,10100.0
2008-12-11 14:00:00,20.94,20.96,20.77,20.8,7900.0,16.6971,16.713,16.5615,16.5855,7900.0
2008-12-11 14:30:00,20.79,20.87,20.31,20.34,19500.0,16.5775,16.6413,16.1948,16.2187,19500.0
2008-12-11 15:00:00,20.3,20.32,20.08,20.15,27000.0,16.1868,16.2027,16.0114,16.0672,27000.0
2008-12-11 15:30:00,20.18,20.36,19.93,20.18,52100.0,16.0911,16.2346,15.8917,16.0911,52100.0
2008-12-12 09:30:00,19.63,20.17,19.39,20.08,23900.0,15.6525,16.0831,15.4612,16.0114,23900.0
2008-12-12 10:00:00,20.12,20.26,19.97,20.17,47900.0,16.0433,16.1549,15.9236,16.0831,47900.0
2008-12-12 10:30:00,20.22,20.46,19.99,20.43,10100.0,16.123,16.3144,15.9396,16.2904,10100.0
2008-12-12 11:00:00,20.34,20.49,20.21,20.25,5600.0,16.2187,16.3383,16.115,16.1469,5600.0
2008-12-12 11:30:00,20.24,20.32,20.11,20.14,15600.0,16.1389,16.2027,16.0353,16.0592,15600.0
2008-12-12 12:00:00,20.21,20.51,20.21,20.45,8600.0,16.115,16.3542,16.115,16.3064,8600.0
2008-12-12 12:30:00,20.42,20.92,20.42,20.82,10300.0,16.2825,16.6812,16.2825,16.6014,10300.0
2008-12-12 13:00:00,20.85,20.9,20.62,20.75,19100.0,16.6253,16.6652,16.4419,16.5456,19100.0
2008-12-12 13:30:00,20.76,20.79,20.4,20.53,21000.0,16.5536,16.5775,16.2665,16.3702,21000.0
2008-12-12 14:00:00,20.53,20.89,20.49,20.61,22500.0,16.3702,16.6572,16.3383,16.434,22500.0
2008-12-12 14:30:00,20.6,20.95,20.41,20.89,59100.0,16.426,16.7051,16.2745,16.6572,59100.0
2008-12-12 15:00:00,20.9,21.15,20.71,20.95,41700.0,16.6652,16.8646,16.5137,16.7051,41700.0
2008-12-12 15:30:00,20.95,21.01,20.7,20.96,55300.0,16.7051,16.7529,16.5057,16.713,55300.0
2008-12-15 09:30:00,21.15,21.41,21.0,21.05,24600.0,16.8646,17.0719,16.7449,16.7848,24600.0
2008-12-15 10:00:00,20.97,21.06,20.64,20.76,17500.0,16.721,16.7928,16.4579,16.5536,17500.0
2008-12-15 10:30:00,20.72,20.78,20.61,20.67,14300.0,16.5217,16.5695,16.434,16.4818,14300.0
2008-12-15 11:00:00,20.6,20.85,20.56,20.78,13100.0,16.426,16.6253,16.3941,16.5695,13100.0
2008-12-15 11:30:00,20.79,20.95,20.73,20.9,8800.0,16.5775,16.7051,16.5297,16.6652,8800.0
2008-12-15 12:00:00,20.83,21.06,20.83,21.06,5600.0,16.6094,16.7928,16.6094,16.7928,5600.0
2008-12-15 12:30:00,21.01,21.05,20.9,21.02,19300.0,16.7529,16.7848,16.6652,16.7609,19300.0
2008-12-15 13:00:00,20.99,21.03,20.8,20.95,13900.0,16.737,16.7689,16.5855,16.7051,13900.0
2008-12-15 13:30:00,20.94,21.07,20.94,20.95,8200.0,16.6971,16.8008,16.6971,16.7051,8200.0
2008-12-15 14:00:00,20.96,21.08,20.87,20.87,18400.0,16.713,16.8087,16.6413,16.6413,18400.0
2008-12-15 14:30:00,20.88,21.03,20.8,20.83,24600.0,16.6493,16.7689,16.5855,16.6094,24600.0
2008-12-15 15:00:00,20.78,20.91,20.45,20.53,55700.0,16.5695,16.6732,16.3064,16.3702,55700.0
2008-12-15 15:30:00,20.53,21.01,20.47,20.77,75100.0,16.3702,16.7529,16.3223,16.5615,75100.0
2008-12-16 09:30:00,21.01,21.42,21.01,21.07,73300.0,16.7529,17.0798,16.7529,16.8008,73300.0
2008-12-16 10:00:00,21.05,21.23,21.05,21.17,29200.0,16.7848,16.9283,16.7848,16.8805,29200.0
2008-12-16 10:30:00,21.18,21.44,21.18,21.32,74600.0,16.8885,17.0958,16.8885,17.0001,74600.0
2008-12-16 11:00:00,21.36,21.52,21.3,21.41,21800.0,17.032,17.1596,16.9842,17.0719,21800.0
2008-12-16 11:30:00,21.46,21.49,21.39,21.49,12700.0,17.1117,17.1357,17.0559,17.1357,12700.0
2008-12-16 12:00:00,21.45,21.45,21.3,21.34,13100.0,17.1038,17.1038,16.9842,17.0161,13100.0
2008-12-16 12:30:00,21.33,21.38,21.3,21.3,8300.0,17.0081,17.0479,16.9842,16.9842,8300.0
2008-12-16 13:00:00,21.3,21.35,21.3,21.35,5700.0,16.9842,17.024,16.9842,17.024,5700.0
2008-12-16 13:30:00,21.32,21.39,21.29,21.3,21800.0,17.0001,17.0559,16.9762,16.9842,21800.0
2008-12-16 14:00:00,21.31,21.48,21.3,21.4,35500.0,16.9921,17.1277,16.9842,17.0639,35500.0
2008-12-16 14:30:00,21.46,21.57,21.16,21.39,85600.0,17.1117,17.1995,16.8725,17.0559,85600.0
2008-12-16 15:00:00,21.4,21.69,21.22,21.63,101600.0,17.0639,17.2951,16.9204,17.2473,101600.0
2008-12-16 15:30:00,21.66,21.85,21.57,21.81,65000.0,17.2712,17.4227,17.1995,17.3908,65000.0
2008-12-17 09:30:00,20.07,21.09,20.07,21.01,74700.0,16.0034,16.8167,16.0034,16.7529,74700.0
2008-12-17 10:00:00,20.99,21.14,20.9,21.0,55700.0,16.737,16.8566,16.6652,16.7449,55700.0
2008-12-17 10:30:00,21.01,21.19,20.87,20.96,45800.0,16.7529,16.8964,16.6413,16.713,45800.0
2008-12-17 11:00:00,20.97,20.99,20.58,20.65,45700.0,16.721,16.737,16.41,16.4659,45700.0
2008-12-17 11:30:00,20.63,20.76,20.63,20.68,41900.0,16.4499,16.5536,16.4499,16.4898,41900.0
2008-12-17 12:00:00,20.7,20.88,20.65,20.65,35600.0,16.5057,16.6493,16.4659,16.4659,35600.0
2008-12-17 12:30:00,20.65,20.7,20.49,20.53,24700.0,16.4659,16.5057,16.3383,16.3702,24700.0
2008-12-17 13:00:00,20.55,20.63,20.44,20.52,20800.0,16.3861,16.4499,16.2984,16.3622,20800.0
2008-12-17 13:30:00,20.53,20.86,20.5,20.68,19000.0,16.3702,16.6333,16.3463,16.4898,19000.0
2008-12-17 14:00:00,20.72,20.94,20.69,20.71,38200.0,16.5217,16.6971,16.4978,16.5137,38200.0
2008-12-17 14:30:00,20.71,20.84,20.55,20.8,44500.0,16.5137,16.6174,16.3861,16.5855,44500.0
2008-12-17 15:00:00,20.81,20.99,20.7,20.94,64900.0,16.5934,16.737,16.5057,16.6971,64900.0
2008-12-17 15:30:00,20.98,21.04,20.73,20.84,109900.0,16.729,16.7768,16.5297,16.6174,109900.0
2008-12-18 09:30:00,20.88,20.95,20.5,20.75,61100.0,16.6493,16.7051,16.3463,16.5456,61100.0
2008-12-18 10:00:00,20.75,21.06,20.75,21.02,47300.0,16.5456,16.7928,16.5456,16.7609,47300.0
2008-12-18 10:30:00,21.02,21.15,20.97,21.02,21100.0,16.7609,16.8646,16.721,16.7609,21100.0
2008-12-18 11:00:00,20.98,21.05,20.83,20.92,20000.0,16.729,16.7848,16.6094,16.6812,20000.0
2008-12-18 11:30:00,20.92,21.0,20.9,20.99,9400.0,16.6812,16.7449,16.6652,16.737,9400.0
2008-12-18 12:00:00,21.0,21.0,20.78,20.78,36800.0,16.7449,16.7449,16.5695,16.5695,36800.0
2008-12-18 12:30:00,20.8,20.8,20.66,20.7,12800.0,16.5855,16.5855,16.4738,16.5057,12800.0
2008-12-18 13:00:00,20.7,20.78,20.59,20.62,81100.0,16.5057,16.5695,16.418,16.4419,81100.0
2008-12-18 13:30:00,20.6,20.69,20.57,20.62,54400.0,16.426,16.4978,16.4021,16.4419,54400.0
2008-12-18 14:00:00,20.62,20.63,20.29,20.39,53700.0,16.4419,16.4499,16.1788,16.2585,53700.0
2008-12-18 14:30:00,20.41,20.52,20.31,20.35,62800.0,16.2745,16.3622,16.1948,16.2266,62800.0
2008-12-18 15:00:00,20.34,20.35,19.91,19.99,58500.0,16.2187,16.2266,15.8758,15.9396,58500.0
2008-12-18 15:30:00,19.97,20.38,19.97,20.3,224100.0,15.9236,16.2506,15.9236,16.1868,224100.0
2008-12-19 09:30:00,20.37,20.5,20.25,20.44,98700.0,16.2426,16.3463,16.1469,16.2984,98700.0
2008-12-19 10:00:00,20.41,20.54,20.4,20.49,43300.0,16.2745,16.3782,16.2665,16.3383,43300.0
2008-12-19 10:30:00,20.49,20.54,20.41,20.41,39100.0,16.3383,16.3782,16.2745,16.2745,39100.0
2008-12-19 11:00:00,20.44,20.44,20.23,20.31,53600.0,16.2984,16.2984,16.131,16.1948,53600.0
2008-12-19 11:30:00,20.3,20.35,20.13,20.15,21900.0,16.1868,16.2266,16.0512,16.0672,21900.0
2008-12-19 12:00:00,20.15,20.27,20.07,20.27,28400.0,16.0672,16.1629,16.0034,16.1629,28400.0
2008-12-19 12:30:00,20.27,20.31,20.24,20.3,14700.0,16.1629,16.1948,16.1389,16.1868,14700.0
2008-12-19 13:00:00,20.28,20.35,20.27,20.29,39800.0,16.1708,16.2266,16.1629,16.1788,39800.0
2008-12-19 13:30:00,20.3,20.36,20.24,20.3,47200.0,16.1868,16.2346,16.1389,16.1868,47200.0
2008-12-19 14:00:00,20.3,20.35,20.18,20.22,40100.0,16.1868,16.2266,16.0911,16.123,40100.0
2008-12-19 14:30:00,20.24,20.3,20.18,20.27,41800.0,16.1389,16.1868,16.0911,16.1629,41800.0
2008-12-19 15:00:00,20.26,20.3,20.09,20.25,48600.0,16.1549,16.1868,16.0193,16.1469,48600.0
2008-12-19 15:30:00,20.21,20.21,19.94,20.13,78700.0,16.115,16.115,15.8997,16.0512,78700.0
2008-12-22 09:30:00,20.18,20.25,19.63,19.75,42200.0,16.0911,16.1469,15.6525,15.7482,42200.0
2008-12-22 10:00:00,19.7,19.77,19.54,19.77,23100.0,15.7084,15.7642,15.5808,15.7642,23100.0
2008-12-22 10:30:00,19.72,19.93,19.69,19.83,102900.0,15.7243,15.8917,15.7004,15.812,102900.0
2008-12-22 11:00:00,19.88,19.9,19.75,19.76,16800.0,15.8519,15.8678,15.7482,15.7562,16800.0
2008-12-22 11:30:00,19.76,19.83,19.67,19.77,18900.0,15.7562,15.812,15.6844,15.7642,18900.0
2008-12-22 12:00:00,19.75,19.78,19.53,19.58,26000.0,15.7482,15.7721,15.5728,15.6127,26000.0
2008-12-22 12:30:00,19.58,19.87,19.56,19.83,19100.0,15.6127,15.8439,15.5967,15.812,19100.0
2008-12-22 13:00:00,19.83,20.02,19.77,19.98,23400.0,15.812,15.9635,15.7642,15.9316,23400.0
2008-12-22 13:30:00,19.97,19.99,19.84,19.89,21800.0,15.9236,15.9396,15.82,15.8599,21800.0
2008-12-22 14:00:00,19.87,19.92,19.61,19.64,13600.0,15.8439,15.8838,15.6366,15.6605,13600.0
2008-12-22 14:30:00,19.62,19.72,19.47,19.48,22300.0,15.6446,15.7243,15.525,15.5329,22300.0
2008-12-22 15:00:00,19.5,19.6,19.36,19.41,31000.0,15.5489,15.6286,15.4372,15.4771,31000.0
2008-12-22 15:30:00,19.45,20.06,19.44,19.97,94100.0,15.509,15.9954,15.501,15.9236,94100.0
2008-12-23 09:30:00,20.09,20.32,19.88,20.06,94800.0,16.0193,16.2027,15.8519,15.9954,94800.0
2008-12-23 10:00:00,20.06,20.08,19.67,19.74,42700.0,15.9954,16.0114,15.6844,15.7402,42700.0
2008-12-23 10:30:00,19.76,19.83,19.4,19.4,35400.0,15.7562,15.812,15.4691,15.4691,35400.0
2008-12-23 11:00:00,19.41,19.55,19.41,19.44,26100.0,15.4771,15.5887,15.4771,15.501,26100.0
2008-12-23 11:30:00,19.44,19.49,19.29,19.31,26400.0,15.501,15.5409,15.3814,15.3974,26400.0
2008-12-23 12:00:00,19.3,19.3,19.2,19.22,11000.0,15.3894,15.3894,15.3097,15.3256,11000.0
2008-12-23 12:30:00,19.2,19.26,19.14,19.24,17100.0,15.3097,15.3575,15.2618,15.3416,17100.0
2008-12-23 13:00:00,19.23,19.25,19.09,19.18,34300.0,15.3336,15.3495,15.222,15.2937,34300.0
2008-12-23 13:30:00,19.17,19.22,19.09,19.21,17700.0,15.2857,15.3256,15.222,15.3176,17700.0
2008-12-23 14:00:00,19.2,19.27,19.11,19.13,41800.0,15.3097,15.3655,15.2379,15.2538,41800.0
2008-12-23 14:30:00,19.14,19.16,18.89,18.97,63300.0,15.2618,15.2778,15.0625,15.1263,63300.0
2008-12-23 15:00:00,18.96,19.17,18.87,19.03,77800.0,15.1183,15.2857,15.0465,15.1741,77800.0
2008-12-23 15:30:00,19.03,19.24,18.96,19.14,95800.0,15.1741,15.3416,15.1183,15.2618,95800.0
2008-12-24 09:30:00,19.16,19.16,18.89,18.98,15300.0,15.2778,15.2778,15.0625,15.1342,15300.0
2008-12-24 10:00:00,18.91,19.0,18.87,18.99,15800.0,15.0784,15.1502,15.0465,15.1422,15800.0
2008-12-24 10:30:00,19.0,19.08,18.98,19.08,17300.0,15.1502,15.214,15.1342,15.214,17300.0
2008-12-24 11:00:00,19.06,19.1,18.98,19.02,10900.0,15.198,15.2299,15.1342,15.1661,10900.0
2008-12-24 11:30:00,19.02,19.08,19.0,19.04,14200.0,15.1661,15.214,15.1502,15.1821,14200.0
2008-12-24 12:00:00,19.06,19.09,19.0,19.01,11000.0,15.198,15.222,15.1502,15.1582,11000.0
2008-12-24 12:30:00,19.03,19.05,18.94,18.95,25700.0,15.1741,15.1901,15.1023,15.1103,25700.0
2008-12-26 09:30:00,18.96,18.99,18.72,18.77,13300.0,15.1183,15.1422,14.9269,14.9668,13300.0
2008-12-26 10:00:00,18.79,18.88,18.79,18.83,6600.0,14.9827,15.0545,14.9827,15.0146,6600.0
2008-12-26 10:30:00,18.85,18.87,18.73,18.8,10400.0,15.0306,15.0465,14.9349,14.9907,10400.0
2008-12-26 11:00:00,18.8,18.95,18.8,18.89,12900.0,14.9907,15.1103,14.9907,15.0625,12900.0
2008-12-26 11:30:00,18.9,18.95,18.88,18.91,10400.0,15.0705,15.1103,15.0545,15.0784,10400.0
2008-12-26 12:00:00,18.9,18.94,18.89,18.92,3300.0,15.0705,15.1023,15.0625,15.0864,3300.0
2008-12-26 12:30:00,18.91,18.94,18.91,18.93,8600.0,15.0784,15.1023,15.0784,15.0944,8600.0
2008-12-26 13:00:00,18.92,19.02,18.92,18.99,11000.0,15.0864,15.1661,15.0864,15.1422,11000.0
2008-12-26 13:30:00,19.0,19.12,19.0,19.12,6600.0,15.1502,15.2459,15.1502,15.2459,6600.0
2008-12-26 14:00:00,19.12,19.19,19.12,19.17,9400.0,15.2459,15.3017,15.2459,15.2857,9400.0
2008-12-26 14:30:00,19.18,19.29,19.15,19.24,39100.0,15.2937,15.3814,15.2698,15.3416,39100.0
2008-12-26 15:00:00,19.24,19.34,19.21,19.34,11800.0,15.3416,15.4213,15.3176,15.4213,11800.0
2008-12-26 15:30:00,19.35,19.35,19.27,19.32,23100.0,15.4293,15.4293,15.3655,15.4053,23100.0
2008-12-29 09:30:00,19.26,19.41,19.13,19.13,11000.0,15.3575,15.4771,15.2538,15.2538,11000.0
2008-12-29 10:00:00,19.13,19.2,19.01,19.01,15000.0,15.2538,15.3097,15.1582,15.1582,15000.0
2008-12-29 10:30:00,19.01,19.07,18.91,18.94,28300.0,15.1582,15.206,15.0784,15.1023,28300.0
2008-12-29 11:00:00,18.92,18.95,18.73,18.77,29300.0,15.0864,15.1103,14.9349,14.9668,29300.0
2008-12-29 11:30:00,18.77,18.86,18.77,18.8,6100.0,14.9668,15.0386,14.9668,14.9907,6100.0
2008-12-29 12:00:00,18.83,18.86,18.81,18.83,15600.0,15.0146,15.0386,14.9987,15.0146,15600.0
2008-12-29 12:30:00,18.84,18.86,18.81,18.85,12200.0,15.0226,15.0386,14.9987,15.0306,12200.0
2008-12-29 13:00:00,18.85,18.85,18.78,18.8,9400.0,15.0306,15.0306,14.9748,14.9907,9400.0
2008-12-29 13:30:00,18.81,18.92,18.81,18.92,11000.0,14.9987,15.0864,14.9987,15.0864,11000.0
2008-12-29 14:00:00,18.92,19.04,18.92,19.03,25200.0,15.0864,15.1821,15.0864,15.1741,25200.0
2008-12-29 14:30:00,19.05,19.1,18.98,19.07,19500.0,15.1901,15.2299,15.1342,15.206,19500.0
2008-12-29 15:00:00,19.08,19.17,19.03,19.03,18200.0,15.214,15.2857,15.1741,15.1741,18200.0
2008-12-29 15:30:00,19.05,19.15,18.98,19.11,26400.0,15.1901,15.2698,15.1342,15.2379,26400.0
2008-12-30 09:30:00,19.31,19.39,19.19,19.31,7500.0,15.3974,15.4612,15.3017,15.3974,7500.0
2008-12-30 10:00:00,19.31,19.45,19.19,19.41,10400.0,15.3974,15.509,15.3017,15.4771,10400.0
2008-12-30 10:30:00,19.46,19.6,19.41,19.57,75100.0,15.517,15.6286,15.4771,15.6047,75100.0
2008-12-30 11:00:00,19.54,19.7,19.54,19.68,16400.0,15.5808,15.7084,15.5808,15.6924,16400.0
2008-12-30 11:30:00,19.75,19.95,19.7,19.9,23700.0,15.7482,15.9077,15.7084,15.8678,23700.0
2008-12-30 12:00:00,19.89,19.95,19.79,19.88,25000.0,15.8599,15.9077,15.7801,15.8519,25000.0
2008-12-30 12:30:00,19.9,19.97,19.82,19.96,19700.0,15.8678,15.9236,15.804,15.9157,19700.0
2008-12-30 13:00:00,19.96,20.06,19.95,20.06,21500.0,15.9157,15.9954,15.9077,15.9954,21500.0
2008-12-30 13:30:00,20.06,20.14,20.02,20.02,29600.0,15.9954,16.0592,15.9635,15.9635,29600.0
2008-12-30 14:00:00,20.0,20.08,19.96,20.06,54200.0,15.9476,16.0114,15.9157,15.9954,54200.0
2008-12-30 14:30:00,20.06,20.08,19.98,19.98,18500.0,15.9954,16.0114,15.9316,15.9316,18500.0
2008-12-30 15:00:00,19.99,20.01,19.86,19.99,37900.0,15.9396,15.9555,15.8359,15.9396,37900.0
2008-12-30 15:30:00,19.99,20.14,19.96,20.07,69700.0,15.9396,16.0592,15.9157,16.0034,69700.0
2008-12-31 09:30:00,20.06,20.52,20.06,20.52,31300.0,15.9954,16.3622,15.9954,16.3622,31300.0
2008-12-31 10:00:00,20.47,20.58,20.43,20.46,34700.0,16.3223,16.41,16.2904,16.3144,34700.0
2008-12-31 10:30:00,20.46,20.53,20.46,20.5,24400.0,16.3144,16.3702,16.3144,16.3463,24400.0
2008-12-31 11:00:00,20.5,20.59,20.45,20.59,7400.0,16.3463,16.418,16.3064,16.418,7400.0
2008-12-31 11:30:00,20.58,20.69,20.55,20.57,16300.0,16.41,16.4978,16.3861,16.4021,16300.0
2008-12-31 12:00:00,20.59,20.61,20.56,20.59,8100.0,16.418,16.434,16.3941,16.418,8100.0
2008-12-31 12:30:00,20.56,20.6,20.54,20.58,10900.0,16.3941,16.426,16.3782,16.41,10900.0
2008-12-31 13:00:00,20.6,20.6,20.52,20.53,12100.0,16.426,16.426,16.3622,16.3702,12100.0
2008-12-31 13:30:00,20.53,20.63,20.51,20.58,13800.0,16.3702,16.4499,16.3542,16.41,13800.0
2008-12-31 14:00:00,20.59,20.65,20.56,20.59,19500.0,16.418,16.4659,16.3941,16.418,19500.0
2008-12-31 14:30:00,20.6,20.73,20.54,20.72,28300.0,16.426,16.5297,16.3782,16.5217,28300.0
2008-12-31 15:00:00,20.73,20.84,20.73,20.81,39600.0,16.5297,16.6174,16.5297,16.5934,39600.0
2008-12-31 15:30:00,20.8,20.91,20.64,20.73,69800.0,16.5855,16.6732,16.4579,16.5297,69800.0
2009-01-02 09:30:00,20.67,20.72,20.35,20.46,35200.0,16.4818,16.5217,16.2266,16.3144,35200.0
2009-01-02 10:00:00,20.45,20.59,20.38,20.55,23700.0,16.3064,16.418,16.2506,16.3861,23700.0
2009-01-02 10:30:00,20.56,20.79,20.53,20.76,27700.0,16.3941,16.5775,16.3702,16.5536,27700.0
2009-01-02 11:00:00,20.78,20.78,20.67,20.71,23400.0,16.5695,16.5695,16.4818,16.5137,23400.0
2009-01-02 11:30:00,20.7,20.76,20.64,20.67,20000.0,16.5057,16.5536,16.4579,16.4818,20000.0
2009-01-02 12:00:00,20.66,20.73,20.65,20.72,7300.0,16.4738,16.5297,16.4659,16.5217,7300.0
2009-01-02 12:30:00,20.74,20.92,20.74,20.88,25200.0,16.5376,16.6812,16.5376,16.6493,25200.0
2009-01-02 13:00:00,20.87,20.91,20.81,20.89,24600.0,16.6413,16.6732,16.5934,16.6572,24600.0
2009-01-02 13:30:00,20.89,21.08,20.87,21.08,14100.0,16.6572,16.8087,16.6413,16.8087,14100.0
2009-01-02 14:00:00,21.08,21.14,21.03,21.11,40100.0,16.8087,16.8566,16.7689,16.8327,40100.0
2009-01-02 14:30:00,21.12,21.29,21.09,21.18,41300.0,16.8406,16.9762,16.8167,16.8885,41300.0
2009-01-02 15:00:00,21.18,21.26,21.16,21.25,22300.0,16.8885,16.9523,16.8725,16.9443,22300.0
2009-01-02 15:30:00,21.29,21.38,21.18,21.26,95900.0,16.9762,17.0479,16.8885,16.9523,95900.0
2009-01-05 09:30:00,21.23,21.34,20.69,20.73,23600.0,16.9283,17.0161,16.4978,16.5297,23600.0
2009-01-05 10:00:00,20.73,21.09,20.73,21.07,50500.0,16.5297,16.8167,16.5297,16.8008,50500.0
2009-01-05 10:30:00,21.06,21.29,21.01,21.2,41300.0,16.7928,16.9762,16.7529,16.9044,41300.0
2009-01-05 11:00:00,21.18,21.19,20.99,21.01,25500.0,16.8885,16.8964,16.737,16.7529,25500.0
2009-01-05 11:30:00,21.0,21.1,20.99,21.02,18900.0,16.7449,16.8247,16.737,16.7609,18900.0
2009-01-05 12:00:00,21.02,21.41,21.02,21.29,28300.0,16.7609,17.0719,16.7609,16.9762,28300.0
2009-01-05 12:30:00,21.29,21.3,21.16,21.23,15300.0,16.9762,16.9842,16.8725,16.9283,15300.0
2009-01-05 13:00:00,21.26,21.36,21.21,21.29,19200.0,16.9523,17.032,16.9124,16.9762,19200.0
2009-01-05 13:30:00,21.32,21.43,21.22,21.39,23200.0,17.0001,17.0878,16.9204,17.0559,23200.0
2009-01-05 14:00:00,21.4,21.46,21.32,21.32,34300.0,17.0639,17.1117,17.0001,17.0001,34300.0
2009-01-05 14:30:00,21.34,21.39,21.17,21.24,26200.0,17.0161,17.0559,16.8805,16.9363,26200.0
2009-01-05 15:00:00,21.25,21.37,21.23,21.28,44200.0,16.9443,17.04,16.9283,16.9682,44200.0
2009-01-05 15:30:00,21.25,21.37,21.22,21.31,60000.0,16.9443,17.04,16.9204,16.9921,60000.0
2009-01-06 09:30:00,21.52,21.7,21.5,21.6,47800.0,17.1596,17.3031,17.1436,17.2234,47800.0
2009-01-06 10:00:00,21.61,21.75,21.34,21.34,43600.0,17.2313,17.343,17.0161,17.0161,43600.0
2009-01-06 10:30:00,21.33,21.56,21.33,21.5,20900.0,17.0081,17.1915,17.0081,17.1436,20900.0
2009-01-06 11:00:00,21.52,21.57,21.44,21.54,13200.0,17.1596,17.1995,17.0958,17.1755,13200.0
2009-01-06 11:30:00,21.52,21.6,21.52,21.57,4200.0,17.1596,17.2234,17.1596,17.1995,4200.0
2009-01-06 12:00:00,21.57,21.61,21.49,21.49,35400.0,17.1995,17.2313,17.1357,17.1357,35400.0
2009-01-06 12:30:00,21.5,21.65,21.5,21.62,35400.0,17.1436,17.2632,17.1436,17.2393,35400.0
2009-01-06 13:00:00,21.62,21.63,21.47,21.53,29900.0,17.2393,17.2473,17.1197,17.1676,29900.0
2009-01-06 13:30:00,21.5,21.63,21.48,21.56,11200.0,17.1436,17.2473,17.1277,17.1915,11200.0
2009-01-06 14:00:00,21.55,21.65,21.47,21.61,50100.0,17.1835,17.2632,17.1197,17.2313,50100.0
2009-01-06 14:30:00,21.6,21.78,21.57,21.71,80800.0,17.2234,17.3669,17.1995,17.3111,80800.0
2009-01-06 15:00:00,21.71,21.72,21.41,21.55,38100.0,17.3111,17.3191,17.0719,17.1835,38100.0
2009-01-06 15:30:00,21.55,21.65,21.49,21.61,72500.0,17.1835,17.2632,17.1357,17.2313,72500.0
2009-01-07 09:30:00,21.4,21.79,21.38,21.67,42800.0,17.0639,17.3749,17.0479,17.2792,42800.0
2009-01-07 10:00:00,21.69,21.77,21.5,21.75,37500.0,17.2951,17.3589,17.1436,17.343,37500.0
2009-01-07 10:30:00,21.72,21.75,21.54,21.57,37700.0,17.3191,17.343,17.1755,17.1995,37700.0
2009-01-07 11:00:00,21.57,21.87,21.56,21.75,32400.0,17.1995,17.4387,17.1915,17.343,32400.0
2009-01-07 11:30:00,21.74,21.76,21.71,21.75,34700.0,17.335,17.351,17.3111,17.343,34700.0
2009-01-07 12:00:00,21.75,21.84,21.7,21.7,42400.0,17.343,17.4147,17.3031,17.3031,42400.0
2009-01-07 12:30:00,21.73,21.81,21.7,21.75,19800.0,17.327,17.3908,17.3031,17.343,19800.0
2009-01-07 13:00:00,21.75,22.01,21.75,21.85,104200.0,17.343,17.5503,17.343,17.4227,104200.0
2009-01-07 13:30:00,21.85,21.87,21.63,21.63,33200.0,17.4227,17.4387,17.2473,17.2473,33200.0
2009-01-07 14:00:00,21.63,21.76,21.56,21.64,67200.0,17.2473,17.351,17.1915,17.2553,67200.0
2009-01-07 14:30:00,21.63,21.67,21.57,21.63,40500.0,17.2473,17.2792,17.1995,17.2473,40500.0
2009-01-07 15:00:00,21.62,21.75,21.55,21.66,126500.0,17.2393,17.343,17.1835,17.2712,126500.0
2009-01-07 15:30:00,21.7,21.78,21.58,21.74,104500.0,17.3031,17.3669,17.2074,17.335,104500.0
2009-01-08 09:30:00,21.74,21.74,21.36,21.43,12600.0,17.335,17.335,17.032,17.0878,12600.0
2009-01-08 10:00:00,21.39,21.52,21.21,21.38,15600.0,17.0559,17.1596,16.9124,17.0479,15600.0
2009-01-08 10:30:00,21.37,21.63,21.34,21.59,43900.0,17.04,17.2473,17.0161,17.2154,43900.0
2009-01-08 11:00:00,21.61,21.78,21.57,21.57,71000.0,17.2313,17.3669,17.1995,17.1995,71000.0
2009-01-08 11:30:00,21.57,21.59,21.5,21.52,13300.0,17.1995,17.2154,17.1436,17.1596,13300.0
2009-01-08 12:00:00,21.55,21.61,21.51,21.58,17500.0,17.1835,17.2313,17.1516,17.2074,17500.0
2009-01-08 12:30:00,21.59,21.73,21.57,21.65,23400.0,17.2154,17.327,17.1995,17.2632,23400.0
2009-01-08 13:00:00,21.61,21.62,21.36,21.36,21400.0,17.2313,17.2393,17.032,17.032,21400.0
2009-01-08 13:30:00,21.38,21.51,21.31,21.44,11900.0,17.0479,17.1516,16.9921,17.0958,11900.0
2009-01-08 14:00:00,21.43,21.62,21.42,21.52,21900.0,17.0878,17.2393,17.0798,17.1596,21900.0
2009-01-08 14:30:00,21.52,21.7,21.47,21.63,16500.0,17.1596,17.3031,17.1197,17.2473,16500.0
2009-01-08 15:00:00,21.62,21.68,21.48,21.61,18000.0,17.2393,17.2872,17.1277,17.2313,18000.0
2009-01-08 15:30:00,21.59,21.65,21.5,21.61,52500.0,17.2154,17.2632,17.1436,17.2313,52500.0
2009-01-09 09:30:00,21.46,21.58,20.85,21.0,17900.0,17.1117,17.2074,16.6253,16.7449,17900.0
2009-01-09 10:00:00,20.9,20.98,20.73,20.75,11500.0,16.6652,16.729,16.5297,16.5456,11500.0
2009-01-09 10:30:00,20.73,20.85,20.64,20.79,36600.0,16.5297,16.6253,16.4579,16.5775,36600.0
2009-01-09 11:00:00,20.8,20.96,20.74,20.89,13400.0,16.5855,16.713,16.5376,16.6572,13400.0
2009-01-09 11:30:00,20.86,20.94,20.8,20.94,13700.0,16.6333,16.6971,16.5855,16.6971,13700.0
2009-01-09 12:00:00,20.98,21.12,20.98,21.05,26800.0,16.729,16.8406,16.729,16.7848,26800.0
2009-01-09 12:30:00,21.01,21.14,21.0,21.09,23900.0,16.7529,16.8566,16.7449,16.8167,23900.0
2009-01-09 13:00:00,21.11,21.2,21.01,21.07,15400.0,16.8327,16.9044,16.7529,16.8008,15400.0
2009-01-09 13:30:00,21.07,21.13,20.99,21.01,16100.0,16.8008,16.8486,16.737,16.7529,16100.0
2009-01-09 14:00:00,21.03,21.16,21.03,21.11,8500.0,16.7689,16.8725,16.7689,16.8327,8500.0
2009-01-09 14:30:00,21.13,21.24,21.09,21.15,16600.0,16.8486,16.9363,16.8167,16.8646,16600.0
2009-01-09 15:00:00,21.16,21.24,21.07,21.17,29300.0,16.8725,16.9363,16.8008,16.8805,29300.0
2009-01-09 15:30:00,21.17,21.24,20.93,20.97,37000.0,16.8805,16.9363,16.6891,16.721,37000.0
2009-01-12 09:30:00,21.0,21.1,20.68,20.74,8800.0,16.7449,16.8247,16.4898,16.5376,8800.0
2009-01-12 10:00:00,20.76,20.87,20.62,20.86,20500.0,16.5536,16.6413,16.4419,16.6333,20500.0
2009-01-12 10:30:00,20.92,21.05,20.82,20.84,17000.0,16.6812,16.7848,16.6014,16.6174,17000.0
2009-01-12 11:00:00,20.84,20.92,20.79,20.81,21900.0,16.6174,16.6812,16.5775,16.5934,21900.0
2009-01-12 11:30:00,20.79,20.79,20.67,20.77,15300.0,16.5775,16.5775,16.4818,16.5615,15300.0
2009-01-12 12:00:00,20.77,20.77,20.57,20.63,101800.0,16.5615,16.5615,16.4021,16.4499,101800.0
2009-01-12 12:30:00,20.61,20.68,20.51,20.51,36600.0,16.434,16.4898,16.3542,16.3542,36600.0
2009-01-12 13:00:00,20.51,20.69,20.51,20.64,14200.0,16.3542,16.4978,16.3542,16.4579,14200.0
2009-01-12 13:30:00,20.66,20.78,20.6,20.71,14000.0,16.4738,16.5695,16.426,16.5137,14000.0
2009-01-12 14:00:00,20.69,20.69,20.6,20.63,8100.0,16.4978,16.4978,16.426,16.4499,8100.0
2009-01-12 14:30:00,20.61,20.62,20.41,20.5,10800.0,16.434,16.4419,16.2745,16.3463,10800.0
2009-01-12 15:00:00,20.47,20.62,20.46,20.59,20600.0,16.3223,16.4419,16.3144,16.418,20600.0
2009-01-12 15:30:00,20.6,20.68,20.47,20.62,46700.0,16.426,16.4898,16.3223,16.4419,46700.0
2009-01-13 09:30:00,20.49,20.75,20.33,20.73,36700.0,16.3383,16.5456,16.2107,16.5297,36700.0
2009-01-13 10:00:00,20.69,20.99,20.59,20.87,57100.0,16.4978,16.737,16.418,16.6413,57100.0
2009-01-13 10:30:00,20.87,20.98,20.71,20.87,34300.0,16.6413,16.729,16.5137,16.6413,34300.0
2009-01-13 11:00:00,20.85,20.95,20.69,20.82,40100.0,16.6253,16.7051,16.4978,16.6014,40100.0
2009-01-13 11:30:00,20.82,20.99,20.8,20.93,15200.0,16.6014,16.737,16.5855,16.6891,15200.0
2009-01-13 12:00:00,20.96,20.96,20.77,20.82,19200.0,16.713,16.713,16.5615,16.6014,19200.0
2009-01-13 12:30:00,20.8,20.9,20.78,20.8,12500.0,16.5855,16.6652,16.5695,16.5855,12500.0
2009-01-13 13:00:00,20.8,20.82,20.7,20.73,18400.0,16.5855,16.6014,16.5057,16.5297,18400.0
2009-01-13 13:30:00,20.72,20.74,20.52,20.54,9500.0,16.5217,16.5376,16.3622,16.3782,9500.0
2009-01-13 14:00:00,20.56,20.69,20.55,20.62,11100.0,16.3941,16.4978,16.3861,16.4419,11100.0
2009-01-13 14:30:00,20.63,20.94,20.63,20.83,23600.0,16.4499,16.6971,16.4499,16.6094,23600.0
2009-01-13 15:00:00,20.81,20.81,20.55,20.65,36000.0,16.5934,16.5934,16.3861,16.4659,36000.0
2009-01-13 15:30:00,20.65,20.86,20.55,20.77,52000.0,16.4659,16.6333,16.3861,16.5615,52000.0
2009-01-14 09:30:00,20.41,20.57,20.06,20.24,9400.0,16.2745,16.4021,15.9954,16.1389,9400.0
2009-01-14 10:00:00,20.15,20.27,20.01,20.01,28700.0,16.0672,16.1629,15.9555,15.9555,28700.0
2009-01-14 10:30:00,20.03,20.03,19.74,19.86,28700.0,15.9715,15.9715,15.7402,15.8359,28700.0
2009-01-14 11:00:00,19.86,19.92,19.77,19.91,18000.0,15.8359,15.8838,15.7642,15.8758,18000.0
2009-01-14 11:30:00,19.93,20.04,19.89,20.0,10700.0,15.8917,15.9795,15.8599,15.9476,10700.0
2009-01-14 12:00:00,20.0,20.05,19.93,19.99,23100.0,15.9476,15.9874,15.8917,15.9396,23100.0
2009-01-14 12:30:00,20.02,20.09,19.96,20.07,18900.0,15.9635,16.0193,15.9157,16.0034,18900.0
2009-01-14 13:00:00,20.07,20.11,20.01,20.02,12000.0,16.0034,16.0353,15.9555,15.9635,12000.0
2009-01-14 13:30:00,20.01,20.11,19.95,20.08,13700.0,15.9555,16.0353,15.9077,16.0114,13700.0
2009-01-14 14:00:00,20.07,20.2,20.03,20.07,16500.0,16.0034,16.107,15.9715,16.0034,16500.0
2009-01-14 14:30:00,20.09,20.2,20.08,20.12,28600.0,16.0193,16.107,16.0114,16.0433,28600.0
2009-01-14 15:00:00,20.08,20.13,19.95,19.99,41100.0,16.0114,16.0512,15.9077,15.9396,41100.0
2009-01-14 15:30:00,19.99,20.09,19.88,20.0,32100.0,15.9396,16.0193,15.8519,15.9476,32100.0
2009-01-15 09:30:00,19.67,20.01,19.65,19.7,12700.0,15.6844,15.9555,15.6685,15.7084,12700.0
2009-01-15 10:00:00,19.78,19.82,19.43,19.49,18300.0,15.7721,15.804,15.4931,15.5409,18300.0
2009-01-15 10:30:00,19.49,19.55,19.43,19.54,32500.0,15.5409,15.5887,15.4931,15.5808,32500.0
2009-01-15 11:00:00,19.52,19.55,19.33,19.37,19800.0,15.5648,15.5887,15.4133,15.4452,19800.0
2009-01-15 11:30:00,19.38,19.4,19.27,19.32,30500.0,15.4532,15.4691,15.3655,15.4053,30500.0
2009-01-15 12:00:00,19.32,19.34,19.18,19.2,9600.0,15.4053,15.4213,15.2937,15.3097,9600.0
2009-01-15 12:30:00,19.19,19.22,19.13,19.19,11000.0,15.3017,15.3256,15.2538,15.3017,11000.0
2009-01-15 13:00:00,19.22,19.35,19.22,19.32,23600.0,15.3256,15.4293,15.3256,15.4053,23600.0
2009-01-15 13:30:00,19.39,19.67,19.36,19.66,14900.0,15.4612,15.6844,15.4372,15.6765,14900.0
2009-01-15 14:00:00,19.66,20.03,19.66,19.95,27700.0,15.6765,15.9715,15.6765,15.9077,27700.0
2009-01-15 14:30:00,19.96,20.28,19.95,20.1,33000.0,15.9157,16.1708,15.9077,16.0273,33000.0
2009-01-15 15:00:00,20.09,20.27,19.99,20.06,27200.0,16.0193,16.1629,15.9396,15.9954,27200.0
2009-01-15 15:30:00,20.02,20.16,19.83,20.11,48100.0,15.9635,16.0751,15.812,16.0353,48100.0
2009-01-16 09:30:00,20.44,20.81,20.33,20.5,29600.0,16.2984,16.5934,16.2107,16.3463,29600.0
2009-01-16 10:00:00,20.55,20.66,20.34,20.39,25300.0,16.3861,16.4738,16.2187,16.2585,25300.0
2009-01-16 10:30:00,20.39,20.5,20.23,20.25,26000.0,16.2585,16.3463,16.131,16.1469,26000.0
2009-01-16 11:00:00,20.23,20.25,19.94,19.95,40300.0,16.131,16.1469,15.8997,15.9077,40300.0
2009-01-16 11:30:00,19.99,19.99,19.74,19.78,15200.0,15.9396,15.9396,15.7402,15.7721,15200.0
2009-01-16 12:00:00,19.79,19.8,19.52,19.57,27200.0,15.7801,15.7881,15.5648,15.6047,27200.0
2009-01-16 12:30:00,19.6,19.71,19.52,19.71,30700.0,15.6286,15.7163,15.5648,15.7163,30700.0
2009-01-16 13:00:00,19.74,19.82,19.59,19.71,16000.0,15.7402,15.804,15.6206,15.7163,16000.0
2009-01-16 13:30:00,19.77,19.92,19.7,19.8,59000.0,15.7642,15.8838,15.7084,15.7881,59000.0
2009-01-16 14:00:00,19.8,19.85,19.66,19.75,45400.0,15.7881,15.828,15.6765,15.7482,45400.0
2009-01-16 14:30:00,19.75,19.82,19.62,19.77,75700.0,15.7482,15.804,15.6446,15.7642,75700.0
2009-01-16 15:00:00,19.79,20.02,19.71,19.91,65700.0,15.7801,15.9635,15.7163,15.8758,65700.0
2009-01-16 15:30:00,19.86,20.05,19.86,19.96,89400.0,15.8359,15.9874,15.8359,15.9157,89400.0
2009-01-20 09:30:00,19.87,20.04,19.41,19.52,16900.0,15.8439,15.9795,15.4771,15.5648,16900.0
2009-01-20 10:00:00,19.51,19.7,19.36,19.63,14700.0,15.5569,15.7084,15.4372,15.6525,14700.0
2009-01-20 10:30:00,19.65,19.65,19.43,19.44,12100.0,15.6685,15.6685,15.4931,15.501,12100.0
2009-01-20 11:00:00,19.46,19.51,19.31,19.41,17100.0,15.517,15.5569,15.3974,15.4771,17100.0
2009-01-20 11:30:00,19.43,19.63,19.4,19.4,5500.0,15.4931,15.6525,15.4691,15.4691,5500.0
2009-01-20 12:00:00,19.44,19.53,19.24,19.24,20700.0,15.501,15.5728,15.3416,15.3416,20700.0
2009-01-20 12:30:00,19.25,19.48,19.23,19.31,13900.0,15.3495,15.5329,15.3336,15.3974,13900.0
2009-01-20 13:00:00,19.3,19.42,19.21,19.32,16000.0,15.3894,15.4851,15.3176,15.4053,16000.0
2009-01-20 13:30:00,19.32,19.32,19.18,19.19,9200.0,15.4053,15.4053,15.2937,15.3017,9200.0
2009-01-20 14:00:00,19.18,19.25,19.07,19.22,20000.0,15.2937,15.3495,15.206,15.3256,20000.0
2009-01-20 14:30:00,19.2,19.29,19.02,19.03,47000.0,15.3097,15.3814,15.1661,15.1741,47000.0
2009-01-20 15:00:00,19.03,19.1,18.86,19.07,48700.0,15.1741,15.2299,15.0386,15.206,48700.0
2009-01-20 15:30:00,19.05,19.21,18.91,18.93,65000.0,15.1901,15.3176,15.0784,15.0944,65000.0
2009-01-21 09:30:00,18.94,19.03,18.45,18.5,169500.0,15.1023,15.1741,14.7116,14.7515,169500.0
2009-01-21 10:00:00,18.51,18.55,18.04,18.05,69200.0,14.7595,14.7914,14.3847,14.3927,69200.0
2009-01-21 10:30:00,18.05,18.41,18.05,18.17,82600.0,14.3927,14.6797,14.3927,14.4884,82600.0
2009-01-21 11:00:00,18.19,18.38,18.18,18.34,41400.0,14.5043,14.6558,14.4963,14.6239,41400.0
2009-01-21 11:30:00,18.35,18.44,18.33,18.37,20300.0,14.6319,14.7037,14.6159,14.6478,20300.0
2009-01-21 12:00:00,18.36,18.54,18.34,18.35,47900.0,14.6399,14.7834,14.6239,14.6319,47900.0
2009-01-21 12:30:00,18.36,18.46,18.3,18.45,41200.0,14.6399,14.7196,14.592,14.7116,41200.0
2009-01-21 13:00:00,18.46,18.54,18.34,18.34,26800.0,14.7196,14.7834,14.6239,14.6239,26800.0
2009-01-21 13:30:00,18.34,18.57,18.34,18.5,60600.0,14.6239,14.8073,14.6239,14.7515,60600.0
2009-01-21 14:00:00,18.54,18.64,18.46,18.62,79400.0,14.7834,14.8631,14.7196,14.8472,79400.0
2009-01-21 14:30:00,18.62,18.73,18.58,18.6,95400.0,14.8472,14.9349,14.8153,14.8312,95400.0
2009-01-21 15:00:00,18.6,18.67,18.56,18.6,118000.0,14.8312,14.8871,14.7993,14.8312,118000.0
2009-01-21 15:30:00,18.6,18.73,18.53,18.63,165300.0,14.8312,14.9349,14.7754,14.8552,165300.0
2009-01-22 09:30:00,18.25,18.4,18.12,18.16,38600.0,14.5522,14.6718,14.4485,14.4804,38600.0
2009-01-22 10:00:00,18.16,18.28,18.06,18.16,38200.0,14.4804,14.5761,14.4007,14.4804,38200.0
2009-01-22 10:30:00,18.16,18.2,18.1,18.17,40900.0,14.4804,14.5123,14.4325,14.4884,40900.0
2009-01-22 11:00:00,18.12,18.17,18.04,18.08,16200.0,14.4485,14.4884,14.3847,14.4166,16200.0
2009-01-22 11:30:00,18.06,18.09,17.95,17.95,10600.0,14.4007,14.4246,14.3129,14.3129,10600.0
2009-01-22 12:00:00,17.96,18.03,17.93,18.03,23700.0,14.3209,14.3767,14.297,14.3767,23700.0
2009-01-22 12:30:00,18.05,18.35,18.02,18.25,60400.0,14.3927,14.6319,14.3688,14.5522,60400.0
2009-01-22 13:00:00,18.26,18.34,18.16,18.23,36400.0,14.5601,14.6239,14.4804,14.5362,36400.0
2009-01-22 13:30:00,18.21,18.29,18.11,18.27,74000.0,14.5203,14.584,14.4405,14.5681,74000.0
2009-01-22 14:00:00,18.28,18.61,18.25,18.48,40400.0,14.5761,14.8392,14.5522,14.7356,40400.0
2009-01-22 14:30:00,18.48,18.58,18.29,18.51,56000.0,14.7356,14.8153,14.584,14.7595,56000.0
2009-01-22 15:00:00,18.5,18.5,18.19,18.37,58700.0,14.7515,14.7515,14.5043,14.6478,58700.0
2009-01-22 15:30:00,18.37,18.57,18.22,18.41,104000.0,14.6478,14.8073,14.5282,14.6797,104000.0
2009-01-23 09:30:00,17.93,18.2,17.92,18.17,28800.0,14.297,14.5123,14.289,14.4884,28800.0
2009-01-23 10:00:00,18.16,18.4,18.16,18.32,32200.0,14.4804,14.6718,14.4804,14.608,32200.0
2009-01-23 10:30:00,18.32,18.33,18.08,18.28,16800.0,14.608,14.6159,14.4166,14.5761,16800.0
2009-01-23 11:00:00,18.27,18.56,18.27,18.5,25800.0,14.5681,14.7993,14.5681,14.7515,25800.0
2009-01-23 11:30:00,18.53,18.57,18.43,18.43,25600.0,14.7754,14.8073,14.6957,14.6957,25600.0
2009-01-23 12:00:00,18.39,18.58,18.39,18.56,15700.0,14.6638,14.8153,14.6638,14.7993,15700.0
2009-01-23 12:30:00,18.54,18.54,18.36,18.47,18400.0,14.7834,14.7834,14.6399,14.7276,18400.0
2009-01-23 13:00:00,18.43,18.55,18.4,18.45,51800.0,14.6957,14.7914,14.6718,14.7116,51800.0
2009-01-23 13:30:00,18.45,18.5,18.37,18.5,88900.0,14.7116,14.7515,14.6478,14.7515,88900.0
2009-01-23 14:00:00,18.5,18.5,18.29,18.37,68200.0,14.7515,14.7515,14.584,14.6478,68200.0
2009-01-23 14:30:00,18.36,18.4,18.15,18.22,35100.0,14.6399,14.6718,14.4724,14.5282,35100.0
2009-01-23 15:00:00,18.22,18.36,18.16,18.19,71300.0,14.5282,14.6399,14.4804,14.5043,71300.0
2009-01-23 15:30:00,18.2,18.35,18.15,18.25,86400.0,14.5123,14.6319,14.4724,14.5522,86400.0
2009-01-26 09:30:00,18.31,18.43,18.09,18.22,29200.0,14.6,14.6957,14.4246,14.5282,29200.0
2009-01-26 10:00:00,18.3,18.65,18.3,18.55,45100.0,14.592,14.8711,14.592,14.7914,45100.0
2009-01-26 10:30:00,18.58,18.66,18.52,18.63,24900.0,14.8153,14.8791,14.7674,14.8552,24900.0
2009-01-26 11:00:00,18.64,18.73,18.55,18.62,14300.0,14.8631,14.9349,14.7914,14.8472,14300.0
2009-01-26 11:30:00,18.66,18.7,18.49,18.55,11900.0,14.8791,14.911,14.7435,14.7914,11900.0
2009-01-26 12:00:00,18.55,18.71,18.54,18.69,15000.0,14.7914,14.9189,14.7834,14.903,15000.0
2009-01-26 12:30:00,18.68,18.7,18.55,18.64,17900.0,14.895,14.911,14.7914,14.8631,17900.0
2009-01-26 13:00:00,18.65,18.72,18.56,18.67,24400.0,14.8711,14.9269,14.7993,14.8871,24400.0
2009-01-26 13:30:00,18.68,18.7,18.52,18.58,26000.0,14.895,14.911,14.7674,14.8153,26000.0
2009-01-26 14:00:00,18.56,18.56,18.38,18.46,36400.0,14.7993,14.7993,14.6558,14.7196,36400.0
2009-01-26 14:30:00,18.46,18.66,18.41,18.66,27200.0,14.7196,14.8791,14.6797,14.8791,27200.0
2009-01-26 15:00:00,18.66,18.82,18.56,18.73,50100.0,14.8791,15.0067,14.7993,14.9349,50100.0
2009-01-26 15:30:00,18.75,18.76,18.45,18.58,59900.0,14.9508,14.9588,14.7116,14.8153,59900.0
2009-01-27 09:30:00,18.77,19.08,18.77,19.0,61300.0,14.9668,15.214,14.9668,15.1502,61300.0
2009-01-27 10:00:00,18.98,19.03,18.78,18.91,15100.0,15.1342,15.1741,14.9748,15.0784,15100.0
2009-01-27 10:30:00,18.95,19.02,18.89,19.02,18900.0,15.1103,15.1661,15.0625,15.1661,18900.0
2009-01-27 11:00:00,19.03,19.11,18.95,19.08,27600.0,15.1741,15.2379,15.1103,15.214,27600.0
2009-01-27 11:30:00,19.08,19.13,19.01,19.02,15900.0,15.214,15.2538,15.1582,15.1661,15900.0
2009-01-27 12:00:00,19.04,19.23,19.0,19.22,17300.0,15.1821,15.3336,15.1502,15.3256,17300.0
2009-01-27 12:30:00,19.21,19.22,19.13,19.2,12600.0,15.3176,15.3256,15.2538,15.3097,12600.0
2009-01-27 13:00:00,19.19,19.21,19.09,19.09,15400.0,15.3017,15.3176,15.222,15.222,15400.0
2009-01-27 13:30:00,19.07,19.2,19.05,19.07,27600.0,15.206,15.3097,15.1901,15.206,27600.0
2009-01-27 14:00:00,19.06,19.09,18.99,19.04,36200.0,15.198,15.222,15.1422,15.1821,36200.0
2009-01-27 14:30:00,19.01,19.2,18.99,19.2,28000.0,15.1582,15.3097,15.1422,15.3097,28000.0
2009-01-27 15:00:00,19.18,19.24,19.05,19.05,38400.0,15.2937,15.3416,15.1901,15.1901,38400.0
2009-01-27 15:30:00,19.04,19.09,18.97,19.03,62600.0,15.1821,15.222,15.1263,15.1741,62600.0
2009-01-28 09:30:00,19.27,19.56,19.27,19.42,23700.0,15.3655,15.5967,15.3655,15.4851,23700.0
2009-01-28 10:00:00,19.41,19.44,19.33,19.44,21100.0,15.4771,15.501,15.4133,15.501,21100.0
2009-01-28 10:30:00,19.45,19.5,19.38,19.41,24900.0,15.509,15.5489,15.4532,15.4771,24900.0
2009-01-28 11:00:00,19.41,19.45,19.35,19.35,27900.0,15.4771,15.509,15.4293,15.4293,27900.0
2009-01-28 11:30:00,19.36,19.38,19.33,19.35,14000.0,15.4372,15.4532,15.4133,15.4293,14000.0
2009-01-28 12:00:00,19.34,19.37,19.33,19.37,10600.0,15.4213,15.4452,15.4133,15.4452,10600.0
2009-01-28 12:30:00,19.36,19.44,19.35,19.4,21900.0,15.4372,15.501,15.4293,15.4691,21900.0
2009-01-28 13:00:00,19.4,19.53,19.37,19.53,27400.0,15.4691,15.5728,15.4452,15.5728,27400.0
2009-01-28 13:30:00,19.54,19.61,19.54,19.6,23700.0,15.5808,15.6366,15.5808,15.6286,23700.0
2009-01-28 14:00:00,19.6,19.8,19.54,19.63,18800.0,15.6286,15.7881,15.5808,15.6525,18800.0
2009-01-28 14:30:00,19.63,19.73,19.54,19.73,22900.0,15.6525,15.7323,15.5808,15.7323,22900.0
2009-01-28 15:00:00,19.74,19.77,19.51,19.56,30700.0,15.7402,15.7642,15.5569,15.5967,30700.0
2009-01-28 15:30:00,19.54,19.7,19.53,19.64,59600.0,15.5808,15.7084,15.5728,15.6605,59600.0
2009-01-29 09:30:00,19.47,19.52,19.28,19.44,25900.0,15.525,15.5648,15.3735,15.501,25900.0
2009-01-29 10:00:00,19.42,19.6,19.4,19.53,26400.0,15.4851,15.6286,15.4691,15.5728,26400.0
2009-01-29 10:30:00,19.53,19.54,19.43,19.5,53400.0,15.5728,15.5808,15.4931,15.5489,53400.0
2009-01-29 11:00:00,19.48,19.51,19.42,19.47,8200.0,15.5329,15.5569,15.4851,15.525,8200.0
2009-01-29 11:30:00,19.38,19.43,19.23,19.25,15500.0,15.4532,15.4931,15.3336,15.3495,15500.0
2009-01-29 12:00:00,19.25,19.25,19.12,19.12,22900.0,15.3495,15.3495,15.2459,15.2459,22900.0
2009-01-29 12:30:00,19.12,19.12,18.99,19.01,21800.0,15.2459,15.2459,15.1422,15.1582,21800.0
2009-01-29 13:00:00,19.01,19.08,18.94,19.05,18400.0,15.1582,15.214,15.1023,15.1901,18400.0
2009-01-29 13:30:00,19.05,19.1,18.99,19.05,14300.0,15.1901,15.2299,15.1422,15.1901,14300.0
2009-01-29 14:00:00,19.03,19.17,19.03,19.17,18800.0,15.1741,15.2857,15.1741,15.2857,18800.0
2009-01-29 14:30:00,19.17,19.24,19.08,19.11,46600.0,15.2857,15.3416,15.214,15.2379,46600.0
2009-01-29 15:00:00,19.13,19.24,19.12,19.17,27500.0,15.2538,15.3416,15.2459,15.2857,27500.0
2009-01-29 15:30:00,19.15,19.18,19.04,19.17,39700.0,15.2698,15.2937,15.1821,15.2857,39700.0
2009-01-30 09:30:00,19.07,19.3,18.89,18.9,18100.0,15.206,15.3894,15.0625,15.0705,18100.0
2009-01-30 10:00:00,18.88,18.95,18.8,18.8,11100.0,15.0545,15.1103,14.9907,14.9907,11100.0
2009-01-30 10:30:00,18.78,18.81,18.71,18.79,11100.0,14.9748,14.9987,14.9189,14.9827,11100.0
2009-01-30 11:00:00,18.74,18.82,18.58,18.63,23000.0,14.9429,15.0067,14.8153,14.8552,23000.0
2009-01-30 11:30:00,18.66,18.8,18.66,18.75,30000.0,14.8791,14.9907,14.8791,14.9508,30000.0
2009-01-30 12:00:00,18.74,18.79,18.58,18.75,10500.0,14.9429,14.9827,14.8153,14.9508,10500.0
2009-01-30 12:30:00,18.76,18.79,18.73,18.79,19000.0,14.9588,14.9827,14.9349,14.9827,19000.0
2009-01-30 13:00:00,18.78,18.82,18.66,18.69,14800.0,14.9748,15.0067,14.8791,14.903,14800.0
2009-01-30 13:30:00,18.69,18.69,18.52,18.63,10400.0,14.903,14.903,14.7674,14.8552,10400.0
2009-01-30 14:00:00,18.64,18.69,18.52,18.67,28100.0,14.8631,14.903,14.7674,14.8871,28100.0
2009-01-30 14:30:00,18.68,18.7,18.51,18.59,14300.0,14.895,14.911,14.7595,14.8233,14300.0
2009-01-30 15:00:00,18.6,18.65,18.44,18.47,27700.0,14.8312,14.8711,14.7037,14.7276,27700.0
2009-01-30 15:30:00,18.47,18.69,18.41,18.64,98000.0,14.7276,14.903,14.6797,14.8631,98000.0
2009-02-02 09:30:00,18.32,18.44,18.13,18.26,40800.0,14.608,14.7037,14.4565,14.5601,40800.0
2009-02-02 10:00:00,18.27,18.43,18.21,18.25,82100.0,14.5681,14.6957,14.5203,14.5522,82100.0
2009-02-02 10:30:00,18.25,18.33,18.15,18.26,48300.0,14.5522,14.6159,14.4724,14.5601,48300.0
2009-02-02 11:00:00,18.25,18.34,18.24,18.31,39200.0,14.5522,14.6239,14.5442,14.6,39200.0
2009-02-02 11:30:00,18.31,18.38,18.24,18.34,32500.0,14.6,14.6558,14.5442,14.6239,32500.0
2009-02-02 12:00:00,18.34,18.46,18.34,18.38,25200.0,14.6239,14.7196,14.6239,14.6558,25200.0
2009-02-02 12:30:00,18.38,18.58,18.38,18.5,19900.0,14.6558,14.8153,14.6558,14.7515,19900.0
2009-02-02 13:00:00,18.49,18.5,18.35,18.38,18400.0,14.7435,14.7515,14.6319,14.6558,18400.0
2009-02-02 13:30:00,18.36,18.45,18.28,18.3,21500.0,14.6399,14.7116,14.5761,14.592,21500.0
2009-02-02 14:00:00,18.3,18.38,18.29,18.36,20800.0,14.592,14.6558,14.584,14.6399,20800.0
2009-02-02 14:30:00,18.36,18.43,18.32,18.4,38200.0,14.6399,14.6957,14.608,14.6718,38200.0
2009-02-02 15:00:00,18.4,18.55,18.36,18.54,39700.0,14.6718,14.7914,14.6399,14.7834,39700.0
2009-02-02 15:30:00,18.52,18.61,18.45,18.51,102000.0,14.7674,14.8392,14.7116,14.7595,102000.0
2009-02-03 09:30:00,18.46,18.74,18.38,18.43,30600.0,14.7196,14.9429,14.6558,14.6957,30600.0
2009-02-03 10:00:00,18.46,18.6,18.38,18.53,55600.0,14.7196,14.8312,14.6558,14.7754,55600.0
2009-02-03 10:30:00,18.51,18.59,18.47,18.52,24700.0,14.7595,14.8233,14.7276,14.7674,24700.0
2009-02-03 11:00:00,18.53,18.73,18.53,18.67,31500.0,14.7754,14.9349,14.7754,14.8871,31500.0
2009-02-03 11:30:00,18.7,18.76,18.61,18.7,32600.0,14.911,14.9588,14.8392,14.911,32600.0
2009-02-03 12:00:00,18.7,18.76,18.63,18.71,17600.0,14.911,14.9588,14.8552,14.9189,17600.0
2009-02-03 12:30:00,18.71,18.79,18.68,18.68,16300.0,14.9189,14.9827,14.895,14.895,16300.0
2009-02-03 13:00:00,18.68,18.74,18.66,18.69,20900.0,14.895,14.9429,14.8791,14.903,20900.0
2009-02-03 13:30:00,18.68,18.76,18.64,18.72,19000.0,14.895,14.9588,14.8631,14.9269,19000.0
2009-02-03 14:00:00,18.73,18.86,18.7,18.71,51900.0,14.9349,15.0386,14.911,14.9189,51900.0
2009-02-03 14:30:00,18.69,18.84,18.69,18.71,54500.0,14.903,15.0226,14.903,14.9189,54500.0
2009-02-03 15:00:00,18.71,18.8,18.69,18.71,48700.0,14.9189,14.9907,14.903,14.9189,48700.0
2009-02-03 15:30:00,18.72,18.76,18.59,18.64,95800.0,14.9269,14.9588,14.8233,14.8631,95800.0
2009-02-04 09:30:00,18.71,18.93,18.71,18.85,15500.0,14.9189,15.0944,14.9189,15.0306,15500.0
2009-02-04 10:00:00,18.88,19.0,18.87,18.89,23500.0,15.0545,15.1502,15.0465,15.0625,23500.0
2009-02-04 10:30:00,18.86,18.96,18.77,18.88,38900.0,15.0386,15.1183,14.9668,15.0545,38900.0
2009-02-04 11:00:00,18.88,19.04,18.8,18.98,24000.0,15.0545,15.1821,14.9907,15.1342,24000.0
2009-02-04 11:30:00,18.97,19.03,18.87,18.87,60400.0,15.1263,15.1741,15.0465,15.0465,60400.0
2009-02-04 12:00:00,18.87,18.96,18.8,18.83,13600.0,15.0465,15.1183,14.9907,15.0146,13600.0
2009-02-04 12:30:00,18.85,18.89,18.74,18.74,22200.0,15.0306,15.0625,14.9429,14.9429,22200.0
2009-02-04 13:00:00,18.75,18.84,18.68,18.82,23800.0,14.9508,15.0226,14.895,15.0067,23800.0
2009-02-04 13:30:00,18.84,18.85,18.47,18.6,22000.0,15.0226,15.0306,14.7276,14.8312,22000.0
2009-02-04 14:00:00,18.57,18.61,18.47,18.52,19000.0,14.8073,14.8392,14.7276,14.7674,19000.0
2009-02-04 14:30:00,18.53,18.65,18.46,18.62,21600.0,14.7754,14.8711,14.7196,14.8472,21600.0
2009-02-04 15:00:00,18.62,18.7,18.52,18.63,45800.0,14.8472,14.911,14.7674,14.8552,45800.0
2009-02-04 15:30:00,18.63,18.74,18.55,18.59,56500.0,14.8552,14.9429,14.7914,14.8233,56500.0
2009-02-05 09:30:00,18.49,19.17,18.16,18.4,32900.0,14.7435,15.2857,14.4804,14.6718,32900.0
2009-02-05 10:00:00,18.42,18.6,18.39,18.57,12900.0,14.6877,14.8312,14.6638,14.8073,12900.0
2009-02-05 10:30:00,18.55,19.02,18.48,18.98,34800.0,14.7914,15.1661,14.7356,15.1342,34800.0
2009-02-05 11:00:00,19.0,19.16,18.98,19.13,16800.0,15.1502,15.2778,15.1342,15.2538,16800.0
2009-02-05 11:30:00,19.13,19.65,19.1,19.64,43400.0,15.2538,15.6685,15.2299,15.6605,43400.0
2009-02-05 12:00:00,19.66,19.87,19.65,19.76,36400.0,15.6765,15.8439,15.6685,15.7562,36400.0
2009-02-05 12:30:00,19.76,19.87,19.67,19.87,14900.0,15.7562,15.8439,15.6844,15.8439,14900.0
2009-02-05 13:00:00,19.89,19.91,19.48,19.51,20000.0,15.8599,15.8758,15.5329,15.5569,20000.0
2009-02-05 13:30:00,19.51,19.6,19.43,19.43,15500.0,15.5569,15.6286,15.4931,15.4931,15500.0
2009-02-05 14:00:00,19.44,19.57,19.37,19.55,20200.0,15.501,15.6047,15.4452,15.5887,20200.0
2009-02-05 14:30:00,19.57,19.6,19.49,19.5,19800.0,15.6047,15.6286,15.5409,15.5489,19800.0
2009-02-05 15:00:00,19.44,19.57,19.41,19.52,61500.0,15.501,15.6047,15.4771,15.5648,61500.0
2009-02-05 15:30:00,19.53,19.6,19.45,19.56,97700.0,15.5728,15.6286,15.509,15.5967,97700.0
2009-02-06 09:30:00,20.07,22.12,20.07,22.02,126700.0,16.0034,17.638,16.0034,17.5583,126700.0
2009-02-06 10:00:00,21.98,22.12,21.43,21.47,120800.0,17.5264,17.638,17.0878,17.1197,120800.0
2009-02-06 10:30:00,21.51,21.77,21.45,21.74,58200.0,17.1516,17.3589,17.1038,17.335,58200.0
2009-02-06 11:00:00,21.74,21.76,21.58,21.71,65400.0,17.335,17.351,17.2074,17.3111,65400.0
2009-02-06 11:30:00,21.72,21.76,21.62,21.64,53700.0,17.3191,17.351,17.2393,17.2553,53700.0
2009-02-06 12:00:00,21.63,21.65,21.39,21.4,44900.0,17.2473,17.2632,17.0559,17.0639,44900.0
2009-02-06 12:30:00,21.39,21.6,21.39,21.58,54300.0,17.0559,17.2234,17.0559,17.2074,54300.0
2009-02-06 13:00:00,21.57,21.69,21.46,21.69,64000.0,17.1995,17.2951,17.1117,17.2951,64000.0
2009-02-06 13:30:00,21.7,21.71,21.53,21.53,46500.0,17.3031,17.3111,17.1676,17.1676,46500.0
2009-02-06 14:00:00,21.53,21.57,21.47,21.48,60600.0,17.1676,17.1995,17.1197,17.1277,60600.0
2009-02-06 14:30:00,21.49,21.54,21.41,21.43,77200.0,17.1357,17.1755,17.0719,17.0878,77200.0
2009-02-06 15:00:00,21.41,21.52,21.33,21.49,80600.0,17.0719,17.1596,17.0081,17.1357,80600.0
2009-02-06 15:30:00,21.49,21.91,21.49,21.85,138400.0,17.1357,17.4706,17.1357,17.4227,138400.0
2009-02-09 09:30:00,22.02,22.02,21.6,21.7,61800.0,17.5583,17.5583,17.2234,17.3031,61800.0
2009-02-09 10:00:00,21.68,21.7,21.55,21.56,49100.0,17.2872,17.3031,17.1835,17.1915,49100.0
2009-02-09 10:30:00,21.56,21.85,21.54,21.85,74000.0,17.1915,17.4227,17.1755,17.4227,74000.0
2009-02-09 11:00:00,21.85,21.9,21.73,21.75,44400.0,17.4227,17.4626,17.327,17.343,44400.0
2009-02-09 11:30:00,21.76,21.76,21.59,21.62,28900.0,17.351,17.351,17.2154,17.2393,28900.0
2009-02-09 12:00:00,21.62,21.7,21.55,21.7,26300.0,17.2393,17.3031,17.1835,17.3031,26300.0
2009-02-09 12:30:00,21.7,21.7,21.57,21.64,26500.0,17.3031,17.3031,17.1995,17.2553,26500.0
2009-02-09 13:00:00,21.63,21.65,21.5,21.5,23300.0,17.2473,17.2632,17.1436,17.1436,23300.0
2009-02-09 13:30:00,21.5,21.53,21.34,21.51,44500.0,17.1436,17.1676,17.0161,17.1516,44500.0
2009-02-09 14:00:00,21.52,21.55,21.37,21.4,30800.0,17.1596,17.1835,17.04,17.0639,30800.0
2009-02-09 14:30:00,21.41,21.54,21.41,21.53,42000.0,17.0719,17.1755,17.0719,17.1676,42000.0
2009-02-09 15:00:00,21.53,21.67,21.44,21.66,56400.0,17.1676,17.2792,17.0958,17.2712,56400.0
2009-02-09 15:30:00,21.68,21.73,21.61,21.65,88500.0,17.2872,17.327,17.2313,17.2632,88500.0
2009-02-10 09:30:00,21.55,22.06,21.43,21.96,36200.0,17.1835,17.5902,17.0878,17.5104,36200.0
2009-02-10 10:00:00,21.96,22.01,21.7,21.78,32300.0,17.5104,17.5503,17.3031,17.3669,32300.0
2009-02-10 10:30:00,21.78,21.81,21.67,21.73,36300.0,17.3669,17.3908,17.2792,17.327,36300.0
2009-02-10 11:00:00,21.75,21.86,21.36,21.63,47700.0,17.343,17.4307,17.032,17.2473,47700.0
2009-02-10 11:30:00,21.61,21.61,21.12,21.25,59300.0,17.2313,17.2313,16.8406,16.9443,59300.0
2009-02-10 12:00:00,21.28,21.44,21.21,21.31,47700.0,16.9682,17.0958,16.9124,16.9921,47700.0
2009-02-10 12:30:00,21.34,21.5,21.27,21.46,28000.0,17.0161,17.1436,16.9602,17.1117,28000.0
2009-02-10 13:00:00,21.45,21.45,21.1,21.19,40200.0,17.1038,17.1038,16.8247,16.8964,40200.0
2009-02-10 13:30:00,21.19,21.35,21.18,21.32,31400.0,16.8964,17.024,16.8885,17.0001,31400.0
2009-02-10 14:00:00,21.29,21.43,21.17,21.19,32700.0,16.9762,17.0878,16.8805,16.8964,32700.0
2009-02-10 14:30:00,21.17,21.18,21.06,21.07,59300.0,16.8805,16.8885,16.7928,16.8008,59300.0
2009-02-10 15:00:00,21.08,21.26,20.99,21.12,56100.0,16.8087,16.9523,16.737,16.8406,56100.0
2009-02-10 15:30:00,21.12,21.35,21.03,21.23,104100.0,16.8406,17.024,16.7689,16.9283,104100.0
2009-02-11 09:30:00,21.23,21.61,21.14,21.5,26300.0,16.9283,17.2313,16.8566,17.1436,26300.0
2009-02-11 10:00:00,21.48,21.61,21.37,21.4,20700.0,17.1277,17.2313,17.04,17.0639,20700.0
2009-02-11 10:30:00,21.37,21.55,21.18,21.45,57500.0,17.04,17.1835,16.8885,17.1038,57500.0
2009-02-11 11:00:00,21.44,21.6,21.36,21.54,14500.0,17.0958,17.2234,17.032,17.1755,14500.0
2009-02-11 11:30:00,21.56,21.62,21.4,21.4,12000.0,17.1915,17.2393,17.0639,17.0639,12000.0
2009-02-11 12:00:00,21.4,21.48,21.36,21.41,8700.0,17.0639,17.1277,17.032,17.0719,8700.0
2009-02-11 12:30:00,21.4,21.54,21.32,21.33,15400.0,17.0639,17.1755,17.0001,17.0081,15400.0
2009-02-11 13:00:00,21.36,21.47,21.33,21.41,24500.0,17.032,17.1197,17.0081,17.0719,24500.0
2009-02-11 13:30:00,21.4,21.41,21.21,21.29,16000.0,17.0639,17.0719,16.9124,16.9762,16000.0
2009-02-11 14:00:00,21.27,21.39,21.15,21.38,40400.0,16.9602,17.0559,16.8646,17.0479,40400.0
2009-02-11 14:30:00,21.35,21.56,21.28,21.47,36500.0,17.024,17.1915,16.9682,17.1197,36500.0
2009-02-11 15:00:00,21.48,21.58,21.38,21.46,40500.0,17.1277,17.2074,17.0479,17.1117,40500.0
2009-02-11 15:30:00,21.45,21.53,21.32,21.44,76400.0,17.1038,17.1676,17.0001,17.0958,76400.0
2009-02-12 09:30:00,21.16,21.18,20.94,21.0,41800.0,16.8725,16.8885,16.6971,16.7449,41800.0
2009-02-12 10:00:00,20.98,21.23,20.89,21.19,22300.0,16.729,16.9283,16.6572,16.8964,22300.0
2009-02-12 10:30:00,21.19,21.25,21.03,21.16,11600.0,16.8964,16.9443,16.7689,16.8725,11600.0
2009-02-12 11:00:00,21.18,21.25,21.0,21.14,52100.0,16.8885,16.9443,16.7449,16.8566,52100.0
2009-02-12 11:30:00,21.14,21.5,21.14,21.35,13500.0,16.8566,17.1436,16.8566,17.024,13500.0
2009-02-12 12:00:00,21.34,21.44,21.26,21.39,10700.0,17.0161,17.0958,16.9523,17.0559,10700.0
2009-02-12 12:30:00,21.38,21.46,21.3,21.31,23200.0,17.0479,17.1117,16.9842,16.9921,23200.0
2009-02-12 13:00:00,21.28,21.29,21.05,21.07,30300.0,16.9682,16.9762,16.7848,16.8008,30300.0
2009-02-12 13:30:00,21.08,21.12,20.99,21.09,31100.0,16.8087,16.8406,16.737,16.8167,31100.0
2009-02-12 14:00:00,21.05,21.19,20.95,21.07,57900.0,16.7848,16.8964,16.7051,16.8008,57900.0
2009-02-12 14:30:00,21.06,21.1,20.92,21.04,50700.0,16.7928,16.8247,16.6812,16.7768,50700.0
2009-02-12 15:00:00,21.03,21.37,20.95,21.37,95200.0,16.7689,17.04,16.7051,17.04,95200.0
2009-02-12 15:30:00,21.35,21.55,21.2,21.52,90800.0,17.024,17.1835,16.9044,17.1596,90800.0
2009-02-13 09:30:00,21.69,21.91,21.51,21.76,32900.0,17.2951,17.4706,17.1516,17.351,32900.0
2009-02-13 10:00:00,21.78,21.84,21.56,21.65,59500.0,17.3669,17.4147,17.1915,17.2632,59500.0
2009-02-13 10:30:00,21.65,21.77,21.64,21.73,21800.0,17.2632,17.3589,17.2553,17.327,21800.0
2009-02-13 11:00:00,21.71,21.71,21.48,21.57,23200.0,17.3111,17.3111,17.1277,17.1995,23200.0
2009-02-13 11:30:00,21.54,21.63,21.43,21.5,11200.0,17.1755,17.2473,17.0878,17.1436,11200.0
2009-02-13 12:00:00,21.46,21.63,21.45,21.63,8200.0,17.1117,17.2473,17.1038,17.2473,8200.0
2009-02-13 12:30:00,21.63,21.66,21.41,21.44,14900.0,17.2473,17.2712,17.0719,17.0958,14900.0
2009-02-13 13:00:00,21.43,21.53,21.38,21.5,13700.0,17.0878,17.1676,17.0479,17.1436,13700.0
2009-02-13 13:30:00,21.52,21.75,21.46,21.71,10300.0,17.1596,17.343,17.1117,17.3111,10300.0
2009-02-13 14:00:00,21.73,21.77,21.6,21.65,23200.0,17.327,17.3589,17.2234,17.2632,23200.0
2009-02-13 14:30:00,21.66,21.68,21.54,21.57,21800.0,17.2712,17.2872,17.1755,17.1995,21800.0
2009-02-13 15:00:00,21.61,21.65,21.41,21.61,23200.0,17.2313,17.2632,17.0719,17.2313,23200.0
2009-02-13 15:30:00,21.6,21.63,21.35,21.39,82400.0,17.2234,17.2473,17.024,17.0559,82400.0
2009-02-17 09:30:00,20.78,20.93,20.45,20.75,37000.0,16.5695,16.6891,16.3064,16.5456,37000.0
2009-02-17 10:00:00,20.69,20.93,20.66,20.86,21800.0,16.4978,16.6891,16.4738,16.6333,21800.0
2009-02-17 10:30:00,20.89,21.07,20.85,20.97,20700.0,16.6572,16.8008,16.6253,16.721,20700.0
2009-02-17 11:00:00,20.95,21.07,20.86,20.96,28100.0,16.7051,16.8008,16.6333,16.713,28100.0
2009-02-17 11:30:00,20.92,21.06,20.9,20.99,45200.0,16.6812,16.7928,16.6652,16.737,45200.0
2009-02-17 12:00:00,21.0,21.11,20.96,21.06,14500.0,16.7449,16.8327,16.713,16.7928,14500.0
2009-02-17 12:30:00,21.08,21.13,21.01,21.05,12600.0,16.8087,16.8486,16.7529,16.7848,12600.0
2009-02-17 13:00:00,21.06,21.06,20.91,20.95,10300.0,16.7928,16.7928,16.6732,16.7051,10300.0
2009-02-17 13:30:00,20.94,21.14,20.89,21.03,16100.0,16.6971,16.8566,16.6572,16.7689,16100.0
2009-02-17 14:00:00,21.04,21.15,20.95,20.95,17000.0,16.7768,16.8646,16.7051,16.7051,17000.0
2009-02-17 14:30:00,20.95,21.06,20.86,20.96,50400.0,16.7051,16.7928,16.6333,16.713,50400.0
2009-02-17 15:00:00,20.98,21.03,20.79,20.84,33900.0,16.729,16.7689,16.5775,16.6174,33900.0
2009-02-17 15:30:00,20.87,21.19,20.84,20.87,96800.0,16.6413,16.8964,16.6174,16.6413,96800.0
2009-02-18 09:30:00,20.87,21.1,20.76,20.88,44000.0,16.7641,16.9488,16.6757,16.7721,44000.0
2009-02-18 10:00:00,20.84,20.86,20.51,20.79,25700.0,16.74,16.756,16.4749,16.6998,25700.0
2009-02-18 10:30:00,20.8,21.12,20.78,21.05,48600.0,16.7078,16.9649,16.6918,16.9086,48600.0
2009-02-18 11:00:00,21.03,21.27,21.0,21.2,13200.0,16.8926,17.0854,16.8685,17.0291,13200.0
2009-02-18 11:30:00,21.21,21.25,21.06,21.11,14700.0,17.0372,17.0693,16.9167,16.9568,14700.0
2009-02-18 12:00:00,21.11,21.29,21.05,21.06,9600.0,16.9568,17.1014,16.9086,16.9167,9600.0
2009-02-18 12:30:00,21.08,21.15,21.0,21.09,14500.0,16.9327,16.989,16.8685,16.9408,14500.0
2009-02-18 13:00:00,21.1,21.22,21.0,21.03,19100.0,16.9488,17.0452,16.8685,16.8926,19100.0
2009-02-18 13:30:00,21.04,21.07,20.95,21.01,43700.0,16.9006,16.9247,16.8283,16.8765,43700.0
2009-02-18 14:00:00,21.0,21.08,20.98,21.03,56700.0,16.8685,16.9327,16.8524,16.8926,56700.0
2009-02-18 14:30:00,21.05,21.15,20.98,21.12,46800.0,16.9086,16.989,16.8524,16.9649,46800.0
2009-02-18 15:00:00,21.15,21.19,21.0,21.0,57900.0,16.989,17.0211,16.8685,16.8685,57900.0
2009-02-18 15:30:00,21.0,21.06,21.0,21.01,69900.0,16.8685,16.9167,16.8685,16.8765,69900.0
2009-02-19 09:30:00,21.14,21.33,20.99,21.26,26700.0,16.9809,17.1336,16.8604,17.0773,26700.0
2009-02-19 10:00:00,21.23,21.29,21.0,21.06,24400.0,17.0532,17.1014,16.8685,16.9167,24400.0
2009-02-19 10:30:00,21.04,21.11,21.0,21.01,19600.0,16.9006,16.9568,16.8685,16.8765,19600.0
2009-02-19 11:00:00,21.06,21.13,21.0,21.02,22200.0,16.9167,16.9729,16.8685,16.8845,22200.0
2009-02-19 11:30:00,21.01,21.03,21.0,21.02,48200.0,16.8765,16.8926,16.8685,16.8845,48200.0
2009-02-19 12:00:00,21.0,21.07,21.0,21.02,20800.0,16.8685,16.9247,16.8685,16.8845,20800.0
2009-02-19 12:30:00,21.02,21.05,21.0,21.01,12100.0,16.8845,16.9086,16.8685,16.8765,12100.0
2009-02-19 13:00:00,21.04,21.19,21.0,21.19,13000.0,16.9006,17.0211,16.8685,17.0211,13000.0
2009-02-19 13:30:00,21.21,21.22,21.06,21.16,33300.0,17.0372,17.0452,16.9167,16.997,33300.0
2009-02-19 14:00:00,21.17,21.2,21.02,21.06,26600.0,17.005,17.0291,16.8845,16.9167,26600.0
2009-02-19 14:30:00,21.07,21.08,21.0,21.06,34200.0,16.9247,16.9327,16.8685,16.9167,34200.0
2009-02-19 15:00:00,21.04,21.09,21.0,21.04,75900.0,16.9006,16.9408,16.8685,16.9006,75900.0
2009-02-19 15:30:00,21.04,21.06,20.96,21.01,142400.0,16.9006,16.9167,16.8363,16.8765,142400.0
2009-02-20 09:30:00,20.74,21.18,20.55,21.07,118900.0,16.6596,17.0131,16.507,16.9247,118900.0
2009-02-20 10:00:00,21.09,21.37,20.9,21.14,68000.0,16.9408,17.1657,16.7882,16.9809,68000.0
2009-02-20 10:30:00,21.13,21.22,20.91,21.01,87200.0,16.9729,17.0452,16.7962,16.8765,87200.0
2009-02-20 11:00:00,20.99,21.01,20.6,20.6,49200.0,16.8604,16.8765,16.5472,16.5472,49200.0
2009-02-20 11:30:00,20.6,20.66,20.47,20.48,37400.0,16.5472,16.5954,16.4428,16.4508,37400.0
2009-02-20 12:00:00,20.48,20.55,20.39,20.39,17700.0,16.4508,16.507,16.3785,16.3785,17700.0
2009-02-20 12:30:00,20.42,20.45,20.15,20.18,14200.0,16.4026,16.4267,16.1857,16.2098,14200.0
2009-02-20 13:00:00,20.17,20.18,19.99,20.11,22900.0,16.2018,16.2098,16.0572,16.1536,22900.0
2009-02-20 13:30:00,20.11,20.2,20.04,20.14,12900.0,16.1536,16.2259,16.0973,16.1777,12900.0
2009-02-20 14:00:00,20.14,20.48,20.05,20.32,26500.0,16.1777,16.4508,16.1054,16.3223,26500.0
2009-02-20 14:30:00,20.31,20.63,20.3,20.47,40100.0,16.3142,16.5713,16.3062,16.4428,40100.0
2009-02-20 15:00:00,20.45,20.53,20.3,20.32,43900.0,16.4267,16.4909,16.3062,16.3223,43900.0
2009-02-20 15:30:00,20.31,20.49,20.24,20.42,78500.0,16.3142,16.4588,16.258,16.4026,78500.0
2009-02-23 09:30:00,20.6,20.73,20.43,20.57,23200.0,16.5472,16.6516,16.4106,16.5231,23200.0
2009-02-23 10:00:00,20.61,20.64,20.35,20.39,24900.0,16.5552,16.5793,16.3464,16.3785,24900.0
2009-02-23 10:30:00,20.41,20.41,20.04,20.04,22000.0,16.3946,16.3946,16.0973,16.0973,22000.0
2009-02-23 11:00:00,20.06,20.1,19.94,20.03,11400.0,16.1134,16.1455,16.017,16.0893,11400.0
2009-02-23 11:30:00,20.02,20.03,19.88,19.91,11200.0,16.0813,16.0893,15.9688,15.9929,11200.0
2009-02-23 12:00:00,19.91,19.93,19.84,19.86,20600.0,15.9929,16.009,15.9367,15.9528,20600.0
2009-02-23 12:30:00,19.87,19.87,19.68,19.7,17900.0,15.9608,15.9608,15.8082,15.8242,17900.0
2009-02-23 13:00:00,19.66,19.83,19.64,19.77,12900.0,15.7921,15.9287,15.776,15.8805,12900.0
2009-02-23 13:30:00,19.79,19.85,19.68,19.7,19600.0,15.8965,15.9447,15.8082,15.8242,19600.0
2009-02-23 14:00:00,19.68,19.9,19.64,19.88,19400.0,15.8082,15.9849,15.776,15.9688,19400.0
2009-02-23 14:30:00,19.91,19.91,19.48,19.49,29100.0,15.9929,15.9929,15.6475,15.6556,29100.0
2009-02-23 15:00:00,19.5,19.75,19.44,19.55,33200.0,15.6636,15.8644,15.6154,15.7038,33200.0
2009-02-23 15:30:00,19.55,19.65,19.33,19.36,76500.0,15.7038,15.7841,15.527,15.5511,76500.0
2009-02-24 09:30:00,19.77,19.77,19.29,19.29,29600.0,15.8805,15.8805,15.4949,15.4949,29600.0
2009-02-24 10:00:00,19.27,19.52,19.11,19.5,69800.0,15.4788,15.6797,15.3503,15.6636,69800.0
2009-02-24 10:30:00,19.49,19.87,19.46,19.73,46200.0,15.6556,15.9608,15.6315,15.8483,46200.0
2009-02-24 11:00:00,19.72,19.85,19.58,19.65,26100.0,15.8403,15.9447,15.7278,15.7841,26100.0
2009-02-24 11:30:00,19.66,19.69,19.49,19.53,15500.0,15.7921,15.8162,15.6556,15.6877,15500.0
2009-02-24 12:00:00,19.52,19.69,19.48,19.66,19200.0,15.6797,15.8162,15.6475,15.7921,19200.0
2009-02-24 12:30:00,19.69,19.76,19.67,19.69,10200.0,15.8162,15.8724,15.8001,15.8162,10200.0
2009-02-24 13:00:00,19.66,19.87,19.58,19.87,12200.0,15.7921,15.9608,15.7278,15.9608,12200.0
2009-02-24 13:30:00,19.89,20.1,19.88,20.06,22100.0,15.9769,16.1455,15.9688,16.1134,22100.0
2009-02-24 14:00:00,20.07,20.27,19.93,20.26,43500.0,16.1214,16.2821,16.009,16.2741,43500.0
2009-02-24 14:30:00,20.25,20.46,20.14,20.42,49500.0,16.266,16.4347,16.1777,16.4026,49500.0
2009-02-24 15:00:00,20.41,20.47,20.33,20.36,26800.0,16.3946,16.4428,16.3303,16.3544,26800.0
2009-02-24 15:30:00,20.38,20.42,20.22,20.25,74300.0,16.3705,16.4026,16.2419,16.266,74300.0
2009-02-25 09:30:00,20.08,20.2,19.56,19.6,26400.0,16.1295,16.2259,15.7118,15.7439,26400.0
2009-02-25 10:00:00,19.58,19.62,19.3,19.61,31200.0,15.7278,15.76,15.5029,15.7519,31200.0
2009-02-25 10:30:00,19.62,19.66,19.38,19.39,20100.0,15.76,15.7921,15.5672,15.5752,20100.0
2009-02-25 11:00:00,19.42,19.69,19.39,19.69,25700.0,15.5993,15.8162,15.5752,15.8162,25700.0
2009-02-25 11:30:00,19.68,19.91,19.6,19.6,12500.0,15.8082,15.9929,15.7439,15.7439,12500.0
2009-02-25 12:00:00,19.57,19.63,19.53,19.53,14100.0,15.7198,15.768,15.6877,15.6877,14100.0
2009-02-25 12:30:00,19.54,19.61,19.4,19.59,20100.0,15.6957,15.7519,15.5833,15.7359,20100.0
2009-02-25 13:00:00,19.61,19.73,19.59,19.69,17200.0,15.7519,15.8483,15.7359,15.8162,17200.0
2009-02-25 13:30:00,19.69,19.97,19.68,19.91,19900.0,15.8162,16.0411,15.8082,15.9929,19900.0
2009-02-25 14:00:00,19.93,19.96,19.61,19.77,46300.0,16.009,16.0331,15.7519,15.8805,46300.0
2009-02-25 14:30:00,19.83,19.9,19.72,19.87,30900.0,15.9287,15.9849,15.8403,15.9608,30900.0
2009-02-25 15:00:00,19.85,20.09,19.78,20.0,45900.0,15.9447,16.1375,15.8885,16.0652,45900.0
2009-02-25 15:30:00,20.0,20.05,19.69,19.71,89700.0,16.0652,16.1054,15.8162,15.8323,89700.0
2009-02-26 09:30:00,19.94,19.94,19.4,19.57,22900.0,16.017,16.017,15.5833,15.7198,22900.0
2009-02-26 10:00:00,19.57,19.89,19.54,19.8,27400.0,15.7198,15.9769,15.6957,15.9046,27400.0
2009-02-26 10:30:00,19.8,20.01,19.75,19.95,23400.0,15.9046,16.0733,15.8644,16.0251,23400.0
2009-02-26 11:00:00,19.95,19.96,19.72,19.74,20700.0,16.0251,16.0331,15.8403,15.8564,20700.0
2009-02-26 11:30:00,19.75,19.77,19.58,19.7,9000.0,15.8644,15.8805,15.7278,15.8242,9000.0
2009-02-26 12:00:00,19.7,19.73,19.38,19.43,10500.0,15.8242,15.8483,15.5672,15.6074,10500.0
2009-02-26 12:30:00,19.43,19.51,19.41,19.41,12900.0,15.6074,15.6716,15.5913,15.5913,12900.0
2009-02-26 13:00:00,19.45,19.47,19.2,19.43,22400.0,15.6234,15.6395,15.4226,15.6074,22400.0
2009-02-26 13:30:00,19.44,19.46,19.29,19.43,21500.0,15.6154,15.6315,15.4949,15.6074,21500.0
2009-02-26 14:00:00,19.42,19.44,19.24,19.35,17500.0,15.5993,15.6154,15.4547,15.5431,17500.0
2009-02-26 14:30:00,19.36,19.57,19.27,19.42,85900.0,15.5511,15.7198,15.4788,15.5993,85900.0
2009-02-26 15:00:00,19.44,19.47,19.26,19.28,57600.0,15.6154,15.6395,15.4708,15.4869,57600.0
2009-02-26 15:30:00,19.28,19.46,19.23,19.31,86100.0,15.4869,15.6315,15.4467,15.511,86100.0
2009-02-27 09:30:00,18.94,19.36,18.83,19.34,29100.0,15.2138,15.5511,15.1254,15.5351,29100.0
2009-02-27 10:00:00,19.34,19.57,19.17,19.43,45400.0,15.5351,15.7198,15.3985,15.6074,45400.0
2009-02-27 10:30:00,19.41,19.69,19.33,19.62,41000.0,15.5913,15.8162,15.527,15.76,41000.0
2009-02-27 11:00:00,19.65,19.74,19.57,19.68,33300.0,15.7841,15.8564,15.7198,15.8082,33300.0
2009-02-27 11:30:00,19.69,19.88,19.67,19.86,32600.0,15.8162,15.9688,15.8001,15.9528,32600.0
2009-02-27 12:00:00,19.87,20.05,19.87,19.98,33400.0,15.9608,16.1054,15.9608,16.0492,33400.0
2009-02-27 12:30:00,19.97,20.11,19.89,20.06,42000.0,16.0411,16.1536,15.9769,16.1134,42000.0
2009-02-27 13:00:00,20.06,20.13,19.92,20.04,88500.0,16.1134,16.1696,16.001,16.0973,88500.0
2009-02-27 13:30:00,20.05,20.27,19.85,20.27,36800.0,16.1054,16.2821,15.9447,16.2821,36800.0
2009-02-27 14:00:00,20.18,20.33,19.94,19.94,34400.0,16.2098,16.3303,16.017,16.017,34400.0
2009-02-27 14:30:00,19.98,20.22,19.94,20.11,42300.0,16.0492,16.2419,16.017,16.1536,42300.0
2009-02-27 15:00:00,20.07,20.08,19.76,19.87,64300.0,16.1214,16.1295,15.8724,15.9608,64300.0
2009-02-27 15:30:00,19.85,19.97,19.73,19.81,81200.0,15.9447,16.0411,15.8483,15.9126,81200.0
2009-03-02 09:30:00,19.53,19.58,18.98,19.0,40100.0,15.6877,15.7278,15.2459,15.262,40100.0
2009-03-02 10:00:00,19.01,19.06,18.63,18.86,46200.0,15.27,15.3102,14.9648,15.1495,46200.0
2009-03-02 10:30:00,18.83,19.16,18.83,19.04,46600.0,15.1254,15.3905,15.1254,15.2941,46600.0
2009-03-02 11:00:00,19.06,19.17,18.99,19.01,30300.0,15.3102,15.3985,15.2539,15.27,30300.0
2009-03-02 11:30:00,19.0,19.1,18.98,19.1,32800.0,15.262,15.3423,15.2459,15.3423,32800.0
2009-03-02 12:00:00,19.09,19.1,18.98,19.01,33100.0,15.3343,15.3423,15.2459,15.27,33100.0
2009-03-02 12:30:00,19.04,19.12,18.98,18.99,24800.0,15.2941,15.3583,15.2459,15.2539,24800.0
2009-03-02 13:00:00,19.01,19.09,18.94,19.01,39900.0,15.27,15.3343,15.2138,15.27,39900.0
2009-03-02 13:30:00,19.0,19.14,18.93,19.12,38100.0,15.262,15.3744,15.2057,15.3583,38100.0
2009-03-02 14:00:00,19.12,19.13,18.98,19.05,43200.0,15.3583,15.3664,15.2459,15.3021,43200.0
2009-03-02 14:30:00,19.01,19.24,18.96,19.15,100200.0,15.27,15.4547,15.2298,15.3824,100200.0
2009-03-02 15:00:00,19.13,19.16,18.91,19.01,64700.0,15.3664,15.3905,15.1897,15.27,64700.0
2009-03-02 15:30:00,19.02,19.2,18.94,19.07,181000.0,15.278,15.4226,15.2138,15.3182,181000.0
2009-03-03 09:30:00,19.3,19.35,18.95,18.95,25000.0,15.5029,15.5431,15.2218,15.2218,25000.0
2009-03-03 10:00:00,18.9,18.96,18.66,18.81,29100.0,15.1816,15.2298,14.9888,15.1093,29100.0
2009-03-03 10:30:00,18.81,18.95,18.63,18.71,30800.0,15.1093,15.2218,14.9648,15.029,30800.0
2009-03-03 11:00:00,18.72,18.78,18.48,18.59,41600.0,15.037,15.0852,14.8443,14.9326,41600.0
2009-03-03 11:30:00,18.61,18.65,18.37,18.43,25900.0,14.9487,14.9808,14.7559,14.8041,25900.0
2009-03-03 12:00:00,18.42,18.78,18.42,18.76,24400.0,14.7961,15.0852,14.7961,15.0692,24400.0
2009-03-03 12:30:00,18.75,18.85,18.66,18.7,30600.0,15.0611,15.1415,14.9888,15.021,30600.0
2009-03-03 13:00:00,18.7,18.83,18.68,18.76,21000.0,15.021,15.1254,15.0049,15.0692,21000.0
2009-03-03 13:30:00,18.76,18.92,18.67,18.91,91100.0,15.0692,15.1977,14.9969,15.1897,91100.0
2009-03-03 14:00:00,18.91,19.03,18.87,18.95,43200.0,15.1897,15.2861,15.1575,15.2218,43200.0
2009-03-03 14:30:00,18.93,19.05,18.88,18.99,58100.0,15.2057,15.3021,15.1656,15.2539,58100.0
2009-03-03 15:00:00,18.98,19.0,18.72,18.72,58700.0,15.2459,15.262,15.037,15.037,58700.0
2009-03-03 15:30:00,18.72,18.79,18.6,18.74,110200.0,15.037,15.0933,14.9407,15.0531,110200.0
2009-03-04 09:30:00,18.73,19.02,18.62,18.78,34300.0,15.0451,15.278,14.9567,15.0852,34300.0
2009-03-04 10:00:00,18.79,18.87,18.66,18.73,37600.0,15.0933,15.1575,14.9888,15.0451,37600.0
2009-03-04 10:30:00,18.74,19.06,18.73,19.04,89900.0,15.0531,15.3102,15.0451,15.2941,89900.0
2009-03-04 11:00:00,19.04,19.14,18.99,19.08,53600.0,15.2941,15.3744,15.2539,15.3262,53600.0
2009-03-04 11:30:00,19.07,19.07,18.93,19.0,22000.0,15.3182,15.3182,15.2057,15.262,22000.0
2009-03-04 12:00:00,19.01,19.05,18.81,18.91,23400.0,15.27,15.3021,15.1093,15.1897,23400.0
2009-03-04 12:30:00,18.92,18.99,18.75,18.82,13300.0,15.1977,15.2539,15.0611,15.1174,13300.0
2009-03-04 13:00:00,18.8,18.99,18.75,18.94,18500.0,15.1013,15.2539,15.0611,15.2138,18500.0
2009-03-04 13:30:00,18.95,19.04,18.95,19.01,67700.0,15.2218,15.2941,15.2218,15.27,67700.0
2009-03-04 14:00:00,18.99,19.22,18.94,19.17,38000.0,15.2539,15.4387,15.2138,15.3985,38000.0
2009-03-04 14:30:00,19.16,19.34,19.13,19.3,60100.0,15.3905,15.5351,15.3664,15.5029,60100.0
2009-03-04 15:00:00,19.29,19.52,19.28,19.52,46000.0,15.4949,15.6797,15.4869,15.6797,46000.0
2009-03-04 15:30:00,19.53,19.53,19.28,19.3,85700.0,15.6877,15.6877,15.4869,15.5029,85700.0
2009-03-05 09:30:00,18.88,19.2,18.88,18.98,27500.0,15.1656,15.4226,15.1656,15.2459,27500.0
2009-03-05 10:00:00,19.0,19.09,18.71,18.78,14800.0,15.262,15.3343,15.029,15.0852,14800.0
2009-03-05 10:30:00,18.78,18.93,18.53,18.53,30900.0,15.0852,15.2057,14.8844,14.8844,30900.0
2009-03-05 11:00:00,18.53,18.63,18.35,18.36,20300.0,14.8844,14.9648,14.7398,14.7479,20300.0
2009-03-05 11:30:00,18.38,18.52,18.33,18.41,13600.0,14.7639,14.8764,14.7238,14.788,13600.0
2009-03-05 12:00:00,18.43,18.45,18.32,18.45,9700.0,14.8041,14.8202,14.7157,14.8202,9700.0
2009-03-05 12:30:00,18.44,18.46,18.28,18.29,7400.0,14.8121,14.8282,14.6836,14.6916,7400.0
2009-03-05 13:00:00,18.3,18.49,18.28,18.4,15700.0,14.6997,14.8523,14.6836,14.78,15700.0
2009-03-05 13:30:00,18.38,18.38,18.17,18.25,19400.0,14.7639,14.7639,14.5953,14.6595,19400.0
2009-03-05 14:00:00,18.23,18.26,18.14,18.18,19200.0,14.6434,14.6675,14.5712,14.6033,19200.0
2009-03-05 14:30:00,18.19,18.3,18.15,18.18,29800.0,14.6113,14.6997,14.5792,14.6033,29800.0
2009-03-05 15:00:00,18.18,18.4,18.16,18.29,43600.0,14.6033,14.78,14.5872,14.6916,43600.0
2009-03-05 15:30:00,18.32,18.36,18.15,18.28,67300.0,14.7157,14.7479,14.5792,14.6836,67300.0
2009-03-06 09:30:00,18.62,18.76,18.25,18.25,26400.0,14.9567,15.0692,14.6595,14.6595,26400.0
2009-03-06 10:00:00,18.24,18.33,17.95,18.0,26800.0,14.6515,14.7238,14.4185,14.4587,26800.0
2009-03-06 10:30:00,18.0,18.01,17.8,17.84,37900.0,14.4587,14.4667,14.298,14.3302,37900.0
2009-03-06 11:00:00,17.84,17.93,17.76,17.85,33500.0,14.3302,14.4025,14.2659,14.3382,33500.0
2009-03-06 11:30:00,17.88,18.14,17.88,18.05,37700.0,14.3623,14.5712,14.3623,14.4989,37700.0
2009-03-06 12:00:00,18.06,18.31,18.06,18.27,43600.0,14.5069,14.7077,14.5069,14.6756,43600.0
2009-03-06 12:30:00,18.24,18.24,18.01,18.1,14400.0,14.6515,14.6515,14.4667,14.539,14400.0
2009-03-06 13:00:00,18.1,18.1,17.9,17.97,21100.0,14.539,14.539,14.3784,14.4346,21100.0
2009-03-06 13:30:00,17.97,18.0,17.88,17.93,37000.0,14.4346,14.4587,14.3623,14.4025,37000.0
2009-03-06 14:00:00,17.95,18.12,17.95,18.12,53200.0,14.4185,14.5551,14.4185,14.5551,53200.0
2009-03-06 14:30:00,18.14,18.15,17.95,17.97,46600.0,14.5712,14.5792,14.4185,14.4346,46600.0
2009-03-06 15:00:00,17.96,18.1,17.95,17.99,70800.0,14.4266,14.539,14.4185,14.4507,70800.0
2009-03-06 15:30:00,17.99,18.18,17.96,18.13,291800.0,14.4507,14.6033,14.4266,14.5631,291800.0
2009-03-09 09:30:00,18.07,18.48,18.07,18.36,39200.0,14.5149,14.8443,14.5149,14.7479,39200.0
2009-03-09 10:00:00,18.37,18.78,18.37,18.65,34600.0,14.7559,15.0852,14.7559,14.9808,34600.0
2009-03-09 10:30:00,18.63,18.73,18.36,18.36,22000.0,14.9648,15.0451,14.7479,14.7479,22000.0
2009-03-09 11:00:00,18.39,18.54,18.37,18.49,19700.0,14.772,14.8925,14.7559,14.8523,19700.0
2009-03-09 11:30:00,18.53,18.57,18.34,18.41,22400.0,14.8844,14.9166,14.7318,14.788,22400.0
2009-03-09 12:00:00,18.42,18.64,18.42,18.52,19500.0,14.7961,14.9728,14.7961,14.8764,19500.0
2009-03-09 12:30:00,18.48,18.58,18.38,18.46,15600.0,14.8443,14.9246,14.7639,14.8282,15600.0
2009-03-09 13:00:00,18.46,18.46,18.23,18.32,21300.0,14.8282,14.8282,14.6434,14.7157,21300.0
2009-03-09 13:30:00,18.3,18.41,18.23,18.3,25000.0,14.6997,14.788,14.6434,14.6997,25000.0
2009-03-09 14:00:00,18.32,18.51,18.32,18.39,33600.0,14.7157,14.8684,14.7157,14.772,33600.0
2009-03-09 14:30:00,18.35,18.46,18.28,18.37,29300.0,14.7398,14.8282,14.6836,14.7559,29300.0
2009-03-09 15:00:00,18.38,18.45,18.23,18.33,36800.0,14.7639,14.8202,14.6434,14.7238,36800.0
2009-03-09 15:30:00,18.31,18.4,18.18,18.33,62200.0,14.7077,14.78,14.6033,14.7238,62200.0
2009-03-10 09:30:00,18.57,19.42,18.46,19.36,39400.0,14.9166,15.5993,14.8282,15.5511,39400.0
2009-03-10 10:00:00,19.33,19.63,19.2,19.2,40200.0,15.527,15.768,15.4226,15.4226,40200.0
2009-03-10 10:30:00,19.22,19.32,19.18,19.25,25600.0,15.4387,15.519,15.4065,15.4628,25600.0
2009-03-10 11:00:00,19.24,19.3,19.19,19.21,40700.0,15.4547,15.5029,15.4146,15.4306,40700.0
2009-03-10 11:30:00,19.2,19.46,19.18,19.46,46700.0,15.4226,15.6315,15.4065,15.6315,46700.0
2009-03-10 12:00:00,19.44,19.59,19.4,19.46,47600.0,15.6154,15.7359,15.5833,15.6315,47600.0
2009-03-10 12:30:00,19.46,19.51,19.34,19.38,40500.0,15.6315,15.6716,15.5351,15.5672,40500.0
2009-03-10 13:00:00,19.37,19.5,19.37,19.46,24100.0,15.5592,15.6636,15.5592,15.6315,24100.0
2009-03-10 13:30:00,19.47,19.54,19.41,19.47,51600.0,15.6395,15.6957,15.5913,15.6395,51600.0
2009-03-10 14:00:00,19.47,19.51,19.37,19.42,43000.0,15.6395,15.6716,15.5592,15.5993,43000.0
2009-03-10 14:30:00,19.43,19.52,19.35,19.45,49300.0,15.6074,15.6797,15.5431,15.6234,49300.0
2009-03-10 15:00:00,19.43,19.47,19.3,19.41,50100.0,15.6074,15.6395,15.5029,15.5913,50100.0
2009-03-10 15:30:00,19.42,19.56,19.36,19.54,70500.0,15.5993,15.7118,15.5511,15.6957,70500.0
2009-03-11 09:30:00,19.69,20.23,19.45,20.2,23000.0,15.8162,16.25,15.6234,16.2259,23000.0
2009-03-11 10:00:00,20.2,20.24,19.98,20.12,37000.0,16.2259,16.258,16.0492,16.1616,37000.0
2009-03-11 10:30:00,20.15,20.17,19.98,20.09,19900.0,16.1857,16.2018,16.0492,16.1375,19900.0
2009-03-11 11:00:00,20.11,20.17,19.93,20.05,56500.0,16.1536,16.2018,16.009,16.1054,56500.0
2009-03-11 11:30:00,20.02,20.07,19.94,20.04,18200.0,16.0813,16.1214,16.017,16.0973,18200.0
2009-03-11 12:00:00,20.07,20.07,19.96,20.0,16000.0,16.1214,16.1214,16.0331,16.0652,16000.0
2009-03-11 12:30:00,20.0,20.03,19.91,19.91,12700.0,16.0652,16.0893,15.9929,15.9929,12700.0
2009-03-11 13:00:00,19.91,20.0,19.88,19.92,14500.0,15.9929,16.0652,15.9688,16.001,14500.0
2009-03-11 13:30:00,19.92,20.04,19.92,19.96,24600.0,16.001,16.0973,16.001,16.0331,24600.0
2009-03-11 14:00:00,20.01,20.02,19.74,19.8,18800.0,16.0733,16.0813,15.8564,15.9046,18800.0
2009-03-11 14:30:00,19.81,19.84,19.74,19.74,47900.0,15.9126,15.9367,15.8564,15.8564,47900.0
2009-03-11 15:00:00,19.75,20.02,19.75,19.96,71200.0,15.8644,16.0813,15.8644,16.0331,71200.0
2009-03-11 15:30:00,19.95,20.1,19.93,19.97,56100.0,16.0251,16.1455,16.009,16.0411,56100.0
2009-03-12 09:30:00,19.86,19.89,19.34,19.56,16500.0,15.9528,15.9769,15.5351,15.7118,16500.0
2009-03-12 10:00:00,19.58,19.75,19.57,19.63,20600.0,15.7278,15.8644,15.7198,15.768,20600.0
2009-03-12 10:30:00,19.65,19.99,19.57,19.99,30800.0,15.7841,16.0572,15.7198,16.0572,30800.0
2009-03-12 11:00:00,19.97,20.06,19.94,20.03,24900.0,16.0411,16.1134,16.017,16.0893,24900.0
2009-03-12 11:30:00,20.05,20.15,20.02,20.09,51200.0,16.1054,16.1857,16.0813,16.1375,51200.0
2009-03-12 12:00:00,20.09,20.25,20.07,20.23,26800.0,16.1375,16.266,16.1214,16.25,26800.0
2009-03-12 12:30:00,20.24,20.28,20.2,20.27,40500.0,16.258,16.2901,16.2259,16.2821,40500.0
2009-03-12 13:00:00,20.27,20.28,20.21,20.23,43300.0,16.2821,16.2901,16.2339,16.25,43300.0
2009-03-12 13:30:00,20.23,20.33,20.23,20.3,31500.0,16.25,16.3303,16.25,16.3062,31500.0
2009-03-12 14:00:00,20.3,20.39,20.24,20.38,42100.0,16.3062,16.3785,16.258,16.3705,42100.0
2009-03-12 14:30:00,20.38,20.44,20.31,20.39,35800.0,16.3705,16.4187,16.3142,16.3785,35800.0
2009-03-12 15:00:00,20.4,20.43,20.33,20.36,43000.0,16.3865,16.4106,16.3303,16.3544,43000.0
2009-03-12 15:30:00,20.38,20.62,20.37,20.51,86100.0,16.3705,16.5632,16.3624,16.4749,86100.0
2009-03-13 09:30:00,20.69,20.78,20.43,20.6,17900.0,16.6195,16.6918,16.4106,16.5472,17900.0
2009-03-13 10:00:00,20.6,20.75,20.42,20.42,20400.0,16.5472,16.6677,16.4026,16.4026,20400.0
2009-03-13 10:30:00,20.47,20.75,20.42,20.53,26400.0,16.4428,16.6677,16.4026,16.4909,26400.0
2009-03-13 11:00:00,20.52,20.62,20.45,20.54,18500.0,16.4829,16.5632,16.4267,16.499,18500.0
2009-03-13 11:30:00,20.55,20.58,20.42,20.48,15500.0,16.507,16.5311,16.4026,16.4508,15500.0
2009-03-13 12:00:00,20.46,20.49,20.32,20.43,17600.0,16.4347,16.4588,16.3223,16.4106,17600.0
2009-03-13 12:30:00,20.42,20.53,20.39,20.5,22200.0,16.4026,16.4909,16.3785,16.4668,22200.0
2009-03-13 13:00:00,20.53,20.72,20.5,20.69,11900.0,16.4909,16.6436,16.4668,16.6195,11900.0
2009-03-13 13:30:00,20.7,20.79,20.65,20.76,18700.0,16.6275,16.6998,16.5873,16.6757,18700.0
2009-03-13 14:00:00,20.79,20.87,20.74,20.8,25000.0,16.6998,16.7641,16.6596,16.7078,25000.0
2009-03-13 14:30:00,20.83,20.93,20.77,20.79,20300.0,16.7319,16.8123,16.6837,16.6998,20300.0
2009-03-13 15:00:00,20.79,20.94,20.77,20.88,24600.0,16.6998,16.8203,16.6837,16.7721,24600.0
2009-03-13 15:30:00,20.9,20.9,20.78,20.81,42000.0,16.7882,16.7882,16.6918,16.7159,42000.0
2009-03-16 09:30:00,21.0,21.31,20.88,21.17,29600.0,16.8685,17.1175,16.7721,17.005,29600.0
2009-03-16 10:00:00,21.21,21.23,20.84,20.91,19900.0,17.0372,17.0532,16.74,16.7962,19900.0
2009-03-16 10:30:00,20.91,21.14,20.91,20.92,15400.0,16.7962,16.9809,16.7962,16.8042,15400.0
2009-03-16 11:00:00,20.94,21.2,20.91,21.16,12200.0,16.8203,17.0291,16.7962,16.997,12200.0
2009-03-16 11:30:00,21.16,21.2,21.12,21.13,9700.0,16.997,17.0291,16.9649,16.9729,9700.0
2009-03-16 12:00:00,21.14,21.21,21.1,21.17,8100.0,16.9809,17.0372,16.9488,17.005,8100.0
2009-03-16 12:30:00,21.18,21.38,21.18,21.38,12600.0,17.0131,17.1737,17.0131,17.1737,12600.0
2009-03-16 13:00:00,21.38,21.38,21.27,21.36,15500.0,17.1737,17.1737,17.0854,17.1577,15500.0
2009-03-16 13:30:00,21.37,21.41,21.26,21.28,14100.0,17.1657,17.1978,17.0773,17.0934,14100.0
2009-03-16 14:00:00,21.26,21.27,21.1,21.11,19600.0,17.0773,17.0854,16.9488,16.9568,19600.0
2009-03-16 14:30:00,21.12,21.22,21.01,21.04,26100.0,16.9649,17.0452,16.8765,16.9006,26100.0
2009-03-16 15:00:00,21.04,21.05,20.77,20.85,31200.0,16.9006,16.9086,16.6837,16.748,31200.0
2009-03-16 15:30:00,20.85,20.92,20.7,20.74,67100.0,16.748,16.8042,16.6275,16.6596,67100.0
2009-03-17 09:30:00,20.81,20.96,20.58,20.6,12800.0,16.7159,16.8363,16.5311,16.5472,12800.0
2009-03-17 10:00:00,20.61,20.71,20.53,20.54,15300.0,16.5552,16.6355,16.4909,16.499,15300.0
2009-03-17 10:30:00,20.56,20.73,20.56,20.69,24900.0,16.515,16.6516,16.515,16.6195,24900.0
2009-03-17 11:00:00,20.69,20.74,20.59,20.66,17900.0,16.6195,16.6596,16.5391,16.5954,17900.0
2009-03-17 11:30:00,20.66,20.72,20.63,20.7,19500.0,16.5954,16.6436,16.5713,16.6275,19500.0
2009-03-17 12:00:00,20.71,20.73,20.66,20.71,28500.0,16.6355,16.6516,16.5954,16.6355,28500.0
2009-03-17 12:30:00,20.73,20.83,20.73,20.79,33500.0,16.6516,16.7319,16.6516,16.6998,33500.0
2009-03-17 13:00:00,20.8,20.84,20.76,20.79,28000.0,16.7078,16.74,16.6757,16.6998,28000.0
2009-03-17 13:30:00,20.8,20.84,20.69,20.7,29800.0,16.7078,16.74,16.6195,16.6275,29800.0
2009-03-17 14:00:00,20.71,20.77,20.64,20.64,17300.0,16.6355,16.6837,16.5793,16.5793,17300.0
2009-03-17 14:30:00,20.65,20.72,20.62,20.7,43300.0,16.5873,16.6436,16.5632,16.6275,43300.0
2009-03-17 15:00:00,20.68,20.75,20.64,20.7,70200.0,16.6114,16.6677,16.5793,16.6275,70200.0
2009-03-17 15:30:00,20.7,20.74,20.58,20.74,187100.0,16.6275,16.6596,16.5311,16.6596,187100.0
2009-03-18 09:30:00,20.7,20.92,20.56,20.6,30900.0,16.6275,16.8042,16.515,16.5472,30900.0
2009-03-18 10:00:00,20.6,20.7,20.45,20.45,29500.0,16.5472,16.6275,16.4267,16.4267,29500.0
2009-03-18 10:30:00,20.46,20.67,20.36,20.65,30200.0,16.4347,16.6034,16.3544,16.5873,30200.0
2009-03-18 11:00:00,20.65,20.67,20.59,20.61,15800.0,16.5873,16.6034,16.5391,16.5552,15800.0
2009-03-18 11:30:00,20.62,20.68,20.6,20.68,25200.0,16.5632,16.6114,16.5472,16.6114,25200.0
2009-03-18 12:00:00,20.67,20.75,20.6,20.72,41400.0,16.6034,16.6677,16.5472,16.6436,41400.0
2009-03-18 12:30:00,20.72,20.89,20.65,20.86,16800.0,16.6436,16.7801,16.5873,16.756,16800.0
2009-03-18 13:00:00,20.84,20.97,20.84,20.97,12000.0,16.74,16.8444,16.74,16.8444,12000.0
2009-03-18 13:30:00,20.97,21.05,20.92,20.94,25900.0,16.8444,16.9086,16.8042,16.8203,25900.0
2009-03-18 14:00:00,20.94,21.35,20.89,21.16,40200.0,16.8203,17.1496,16.7801,16.997,40200.0
2009-03-18 14:30:00,21.22,21.41,21.13,21.39,56700.0,17.0452,17.1978,16.9729,17.1818,56700.0
2009-03-18 15:00:00,21.39,21.41,21.04,21.17,62800.0,17.1818,17.1978,16.9006,17.005,62800.0
2009-03-18 15:30:00,21.14,21.27,20.99,21.25,86200.0,16.9809,17.0854,16.8604,17.0693,86200.0
2009-03-19 09:30:00,21.5,21.67,21.18,21.2,22000.0,17.2701,17.4067,17.0131,17.0291,22000.0
2009-03-19 10:00:00,21.21,21.27,21.09,21.17,17600.0,17.0372,17.0854,16.9408,17.005,17600.0
2009-03-19 10:30:00,21.16,21.33,21.16,21.26,33400.0,16.997,17.1336,16.997,17.0773,33400.0
2009-03-19 11:00:00,21.29,21.39,21.22,21.29,24100.0,17.1014,17.1818,17.0452,17.1014,24100.0
2009-03-19 11:30:00,21.26,21.36,21.17,21.35,20600.0,17.0773,17.1577,17.005,17.1496,20600.0
2009-03-19 12:00:00,21.35,21.36,21.24,21.31,17400.0,17.1496,17.1577,17.0613,17.1175,17400.0
2009-03-19 12:30:00,21.33,21.37,21.26,21.29,14800.0,17.1336,17.1657,17.0773,17.1014,14800.0
2009-03-19 13:00:00,21.28,21.35,21.23,21.3,13700.0,17.0934,17.1496,17.0532,17.1095,13700.0
2009-03-19 13:30:00,21.32,21.41,21.26,21.34,21800.0,17.1255,17.1978,17.0773,17.1416,21800.0
2009-03-19 14:00:00,21.34,21.44,21.31,21.33,17500.0,17.1416,17.2219,17.1175,17.1336,17500.0
2009-03-19 14:30:00,21.33,21.34,21.17,21.25,18900.0,17.1336,17.1416,17.005,17.0693,18900.0
2009-03-19 15:00:00,21.2,21.33,21.2,21.27,20600.0,17.0291,17.1336,17.0291,17.0854,20600.0
2009-03-19 15:30:00,21.28,21.35,21.17,21.2,39000.0,17.0934,17.1496,17.005,17.0291,39000.0
2009-03-20 09:30:00,21.34,21.47,21.15,21.41,53900.0,17.1416,17.246,16.989,17.1978,53900.0
2009-03-20 10:00:00,21.44,21.44,21.08,21.15,31200.0,17.2219,17.2219,16.9327,16.989,31200.0
2009-03-20 10:30:00,21.15,21.15,20.98,21.1,33100.0,16.989,16.989,16.8524,16.9488,33100.0
2009-03-20 11:00:00,21.1,21.1,20.91,20.95,27600.0,16.9488,16.9488,16.7962,16.8283,27600.0
2009-03-20 11:30:00,20.95,21.0,20.88,20.88,22500.0,16.8283,16.8685,16.7721,16.7721,22500.0
2009-03-20 12:00:00,20.88,20.94,20.84,20.91,13600.0,16.7721,16.8203,16.74,16.7962,13600.0
2009-03-20 12:30:00,20.93,20.95,20.74,20.78,12900.0,16.8123,16.8283,16.6596,16.6918,12900.0
2009-03-20 13:00:00,20.76,20.79,20.59,20.6,10200.0,16.6757,16.6998,16.5391,16.5472,10200.0
2009-03-20 13:30:00,20.62,20.66,20.44,20.47,17000.0,16.5632,16.5954,16.4187,16.4428,17000.0
2009-03-20 14:00:00,20.43,20.52,20.4,20.52,19000.0,16.4106,16.4829,16.3865,16.4829,19000.0
2009-03-20 14:30:00,20.51,20.56,20.41,20.55,22900.0,16.4749,16.515,16.3946,16.507,22900.0
2009-03-20 15:00:00,20.53,20.66,20.5,20.55,26000.0,16.4909,16.5954,16.4668,16.507,26000.0
2009-03-20 15:30:00,20.55,20.74,20.54,20.54,46800.0,16.507,16.6596,16.499,16.499,46800.0
2009-03-23 09:30:00,20.93,20.97,20.41,20.5,57300.0,16.8123,16.8444,16.3946,16.4668,57300.0
2009-03-23 10:00:00,20.53,20.89,20.53,20.81,33300.0,16.4909,16.7801,16.4909,16.7159,33300.0
2009-03-23 10:30:00,20.81,21.13,20.81,21.1,73300.0,16.7159,16.9729,16.7159,16.9488,73300.0
2009-03-23 11:00:00,21.11,21.25,21.09,21.23,18800.0,16.9568,17.0693,16.9408,17.0532,18800.0
2009-03-23 11:30:00,21.23,21.36,21.23,21.34,23800.0,17.0532,17.1577,17.0532,17.1416,23800.0
2009-03-23 12:00:00,21.35,21.36,21.31,21.35,14700.0,17.1496,17.1577,17.1175,17.1496,14700.0
2009-03-23 12:30:00,21.35,21.36,21.33,21.34,15900.0,17.1496,17.1577,17.1336,17.1416,15900.0
2009-03-23 13:00:00,21.33,21.45,21.25,21.26,32000.0,17.1336,17.2299,17.0693,17.0773,32000.0
2009-03-23 13:30:00,21.26,21.4,21.23,21.33,19800.0,17.0773,17.1898,17.0532,17.1336,19800.0
2009-03-23 14:00:00,21.34,21.47,21.31,21.44,22500.0,17.1416,17.246,17.1175,17.2219,22500.0
2009-03-23 14:30:00,21.45,21.51,21.41,21.5,41500.0,17.2299,17.2781,17.1978,17.2701,41500.0
2009-03-23 15:00:00,21.5,21.71,21.47,21.68,46300.0,17.2701,17.4388,17.246,17.4147,46300.0
2009-03-23 15:30:00,21.69,21.96,21.68,21.96,71900.0,17.4227,17.6396,17.4147,17.6396,71900.0
2009-03-24 09:30:00,21.61,22.3,21.61,22.3,30200.0,17.3585,17.9127,17.3585,17.9127,30200.0
2009-03-24 10:00:00,22.31,22.38,21.96,21.97,26200.0,17.9208,17.977,17.6396,17.6476,26200.0
2009-03-24 10:30:00,21.97,22.08,21.93,22.04,40900.0,17.6476,17.736,17.6155,17.7039,40900.0
2009-03-24 11:00:00,22.02,22.26,22.0,22.19,18300.0,17.6878,17.8806,17.6717,17.8244,18300.0
2009-03-24 11:30:00,22.2,22.22,22.14,22.14,13500.0,17.8324,17.8485,17.7842,17.7842,13500.0
2009-03-24 12:00:00,22.11,22.24,22.07,22.23,10200.0,17.7601,17.8645,17.728,17.8565,10200.0
2009-03-24 12:30:00,22.23,22.41,22.23,22.41,7600.0,17.8565,18.0011,17.8565,18.0011,7600.0
2009-03-24 13:00:00,22.38,22.44,22.33,22.44,9300.0,17.977,18.0252,17.9368,18.0252,9300.0
2009-03-24 13:30:00,22.42,22.42,22.27,22.29,10900.0,18.0091,18.0091,17.8886,17.9047,10900.0
2009-03-24 14:00:00,22.33,22.38,22.28,22.3,19900.0,17.9368,17.977,17.8967,17.9127,19900.0
2009-03-24 14:30:00,22.31,22.39,22.17,22.19,38000.0,17.9208,17.985,17.8083,17.8244,38000.0
2009-03-24 15:00:00,22.19,22.26,22.13,22.16,25100.0,17.8244,17.8806,17.7762,17.8003,25100.0
2009-03-24 15:30:00,22.16,22.25,21.89,21.95,92400.0,17.8003,17.8726,17.5834,17.6316,92400.0
2009-03-25 09:30:00,21.99,22.37,21.99,22.37,15100.0,17.6637,17.9689,17.6637,17.9689,15100.0
2009-03-25 10:00:00,22.37,22.63,22.37,22.46,8400.0,17.9689,18.1778,17.9689,18.0412,8400.0
2009-03-25 10:30:00,22.49,22.68,22.47,22.53,10900.0,18.0653,18.218,18.0493,18.0975,10900.0
2009-03-25 11:00:00,22.54,22.63,22.51,22.56,5500.0,18.1055,18.1778,18.0814,18.1216,5500.0
2009-03-25 11:30:00,22.56,22.57,22.45,22.53,6900.0,18.1216,18.1296,18.0332,18.0975,6900.0
2009-03-25 12:00:00,22.5,22.64,22.37,22.43,5900.0,18.0734,18.1858,17.9689,18.0171,5900.0
2009-03-25 12:30:00,22.44,22.5,22.39,22.43,5600.0,18.0252,18.0734,17.985,18.0171,5600.0
2009-03-25 13:00:00,22.46,22.5,22.15,22.16,8400.0,18.0412,18.0734,17.7922,17.8003,8400.0
2009-03-25 13:30:00,22.13,22.19,22.05,22.06,10100.0,17.7762,17.8244,17.7119,17.7199,10100.0
2009-03-25 14:00:00,22.06,22.1,21.72,21.75,16300.0,17.7199,17.7521,17.4468,17.4709,16300.0
2009-03-25 14:30:00,21.73,21.75,21.47,21.5,22800.0,17.4549,17.4709,17.246,17.2701,22800.0
2009-03-25 15:00:00,21.49,21.82,21.41,21.82,24300.0,17.2621,17.5272,17.1978,17.5272,24300.0
2009-03-25 15:30:00,21.83,22.09,21.72,22.07,63900.0,17.5352,17.744,17.4468,17.728,63900.0
2009-03-26 09:30:00,21.11,21.48,20.71,20.89,93300.0,16.9568,17.254,16.6355,16.7801,93300.0
2009-03-26 10:00:00,20.9,20.99,20.58,20.67,65500.0,16.7882,16.8604,16.5311,16.6034,65500.0
2009-03-26 10:30:00,20.68,20.83,20.66,20.7,61800.0,16.6114,16.7319,16.5954,16.6275,61800.0
2009-03-26 11:00:00,20.7,20.96,20.7,20.83,78600.0,16.6275,16.8363,16.6275,16.7319,78600.0
2009-03-26 11:30:00,20.83,20.83,20.57,20.69,100400.0,16.7319,16.7319,16.5231,16.6195,100400.0
2009-03-26 12:00:00,20.7,20.82,20.68,20.78,59100.0,16.6275,16.7239,16.6114,16.6918,59100.0
2009-03-26 12:30:00,20.79,20.8,20.49,20.5,48100.0,16.6998,16.7078,16.4588,16.4668,48100.0
2009-03-26 13:00:00,20.51,20.75,20.51,20.65,72900.0,16.4749,16.6677,16.4749,16.5873,72900.0
2009-03-26 13:30:00,20.67,20.7,20.55,20.62,47800.0,16.6034,16.6275,16.507,16.5632,47800.0
2009-03-26 14:00:00,20.62,20.73,20.57,20.59,49400.0,16.5632,16.6516,16.5231,16.5391,49400.0
2009-03-26 14:30:00,20.59,20.64,20.45,20.45,88400.0,16.5391,16.5793,16.4267,16.4267,88400.0
2009-03-26 15:00:00,20.44,20.67,20.44,20.65,81400.0,16.4187,16.6034,16.4187,16.5873,81400.0
2009-03-26 15:30:00,20.66,20.71,20.54,20.62,210100.0,16.5954,16.6355,16.499,16.5632,210100.0
2009-03-27 09:30:00,20.35,20.47,20.14,20.35,33600.0,16.3464,16.4428,16.1777,16.3464,33600.0
2009-03-27 10:00:00,20.36,20.68,20.33,20.64,32100.0,16.3544,16.6114,16.3303,16.5793,32100.0
2009-03-27 10:30:00,20.66,20.87,20.55,20.74,50900.0,16.5954,16.7641,16.507,16.6596,50900.0
2009-03-27 11:00:00,20.76,20.82,20.58,20.64,52800.0,16.6757,16.7239,16.5311,16.5793,52800.0
2009-03-27 11:30:00,20.63,20.74,20.6,20.74,50500.0,16.5713,16.6596,16.5472,16.6596,50500.0
2009-03-27 12:00:00,20.73,20.74,20.6,20.6,33200.0,16.6516,16.6596,16.5472,16.5472,33200.0
2009-03-27 12:30:00,20.61,20.7,20.51,20.64,61700.0,16.5552,16.6275,16.4749,16.5793,61700.0
2009-03-27 13:00:00,20.64,20.66,20.58,20.63,23000.0,16.5793,16.5954,16.5311,16.5713,23000.0
2009-03-27 13:30:00,20.64,20.74,20.48,20.5,47900.0,16.5793,16.6596,16.4508,16.4668,47900.0
2009-03-27 14:00:00,20.5,20.57,20.46,20.51,54100.0,16.4668,16.5231,16.4347,16.4749,54100.0
2009-03-27 14:30:00,20.53,20.55,20.43,20.55,41100.0,16.4909,16.507,16.4106,16.507,41100.0
2009-03-27 15:00:00,20.57,20.63,20.41,20.45,53100.0,16.5231,16.5713,16.3946,16.4267,53100.0
2009-03-27 15:30:00,20.45,20.53,20.36,20.44,87700.0,16.4267,16.4909,16.3544,16.4187,87700.0
2009-03-30 09:30:00,19.96,20.08,19.34,19.41,42500.0,16.0331,16.1295,15.5351,15.5913,42500.0
2009-03-30 10:00:00,19.41,19.51,19.38,19.44,23400.0,15.5913,15.6716,15.5672,15.6154,23400.0
2009-03-30 10:30:00,19.43,19.43,19.22,19.33,25200.0,15.6074,15.6074,15.4387,15.527,25200.0
2009-03-30 11:00:00,19.34,19.48,19.23,19.4,24800.0,15.5351,15.6475,15.4467,15.5833,24800.0
2009-03-30 11:30:00,19.4,19.42,19.33,19.42,21100.0,15.5833,15.5993,15.527,15.5993,21100.0
2009-03-30 12:00:00,19.43,19.56,19.37,19.53,18700.0,15.6074,15.7118,15.5592,15.6877,18700.0
2009-03-30 12:30:00,19.53,19.53,19.46,19.46,21700.0,15.6877,15.6877,15.6315,15.6315,21700.0
2009-03-30 13:00:00,19.47,19.57,19.43,19.56,14500.0,15.6395,15.7198,15.6074,15.7118,14500.0
2009-03-30 13:30:00,19.56,19.59,19.35,19.35,17300.0,15.7118,15.7359,15.5431,15.5431,17300.0
2009-03-30 14:00:00,19.35,19.51,19.34,19.4,22300.0,15.5431,15.6716,15.5351,15.5833,22300.0
2009-03-30 14:30:00,19.39,19.41,19.26,19.27,27600.0,15.5752,15.5913,15.4708,15.4788,27600.0
2009-03-30 15:00:00,19.26,19.49,19.24,19.4,34400.0,15.4708,15.6556,15.4547,15.5833,34400.0
2009-03-30 15:30:00,19.42,19.47,19.34,19.4,113300.0,15.5993,15.6395,15.5351,15.5833,113300.0
2009-03-31 09:30:00,19.5,19.62,19.14,19.24,37800.0,15.6636,15.76,15.3744,15.4547,37800.0
2009-03-31 10:00:00,19.22,19.37,19.14,19.37,26500.0,15.4387,15.5592,15.3744,15.5592,26500.0
2009-03-31 10:30:00,19.38,19.57,19.35,19.38,23700.0,15.5672,15.7198,15.5431,15.5672,23700.0
2009-03-31 11:00:00,19.38,19.68,19.38,19.63,51000.0,15.5672,15.8082,15.5672,15.768,51000.0
2009-03-31 11:30:00,19.65,19.82,19.6,19.76,39800.0,15.7841,15.9206,15.7439,15.8724,39800.0
2009-03-31 12:00:00,19.76,19.77,19.65,19.68,32800.0,15.8724,15.8805,15.7841,15.8082,32800.0
2009-03-31 12:30:00,19.69,19.8,19.68,19.77,24600.0,15.8162,15.9046,15.8082,15.8805,24600.0
2009-03-31 13:00:00,19.8,19.9,19.76,19.87,29000.0,15.9046,15.9849,15.8724,15.9608,29000.0
2009-03-31 13:30:00,19.87,20.12,19.86,20.12,37600.0,15.9608,16.1616,15.9528,16.1616,37600.0
2009-03-31 14:00:00,20.11,20.22,20.08,20.12,44000.0,16.1536,16.2419,16.1295,16.1616,44000.0
2009-03-31 14:30:00,20.11,20.17,20.1,20.12,52500.0,16.1536,16.2018,16.1455,16.1616,52500.0
2009-03-31 15:00:00,20.12,20.12,19.92,19.96,57600.0,16.1616,16.1616,16.001,16.0331,57600.0
2009-03-31 15:30:00,19.95,19.95,19.58,19.59,129500.0,16.0251,16.0251,15.7278,15.7359,129500.0
2009-04-01 09:30:00,19.31,19.31,18.88,18.92,49300.0,15.511,15.511,15.1656,15.1977,49300.0
2009-04-01 10:00:00,18.93,19.59,18.92,19.53,59900.0,15.2057,15.7359,15.1977,15.6877,59900.0
2009-04-01 10:30:00,19.53,19.88,19.5,19.81,45700.0,15.6877,15.9688,15.6636,15.9126,45700.0
2009-04-01 11:00:00,19.77,19.95,19.77,19.95,55500.0,15.8805,16.0251,15.8805,16.0251,55500.0
2009-04-01 11:30:00,19.95,20.07,19.92,19.97,81300.0,16.0251,16.1214,16.001,16.0411,81300.0
2009-04-01 12:00:00,20.0,20.02,19.95,19.99,24500.0,16.0652,16.0813,16.0251,16.0572,24500.0
2009-04-01 12:30:00,19.99,20.02,19.9,19.94,22400.0,16.0572,16.0813,15.9849,16.017,22400.0
2009-04-01 13:00:00,19.94,20.0,19.88,19.93,28900.0,16.017,16.0652,15.9688,16.009,28900.0
2009-04-01 13:30:00,19.93,20.05,19.89,19.98,50400.0,16.009,16.1054,15.9769,16.0492,50400.0
2009-04-01 14:00:00,19.99,20.1,19.98,20.01,26800.0,16.0572,16.1455,16.0492,16.0733,26800.0
2009-04-01 14:30:00,20.02,20.08,19.95,20.06,29200.0,16.0813,16.1295,16.0251,16.1134,29200.0
2009-04-01 15:00:00,20.05,20.06,19.73,19.89,51000.0,16.1054,16.1134,15.8483,15.9769,51000.0
2009-04-01 15:30:00,19.89,20.13,19.83,20.07,73500.0,15.9769,16.1696,15.9287,16.1214,73500.0
2009-04-02 09:30:00,20.52,20.91,20.48,20.75,42800.0,16.4829,16.7962,16.4508,16.6677,42800.0
2009-04-02 10:00:00,20.75,20.86,20.68,20.71,44800.0,16.6677,16.756,16.6114,16.6355,44800.0
2009-04-02 10:30:00,20.71,20.82,20.68,20.75,49500.0,16.6355,16.7239,16.6114,16.6677,49500.0
2009-04-02 11:00:00,20.75,20.92,20.73,20.85,51100.0,16.6677,16.8042,16.6516,16.748,51100.0
2009-04-02 11:30:00,20.86,20.86,20.59,20.67,41300.0,16.756,16.756,16.5391,16.6034,41300.0
2009-04-02 12:00:00,20.66,20.84,20.63,20.77,43600.0,16.5954,16.74,16.5713,16.6837,43600.0
2009-04-02 12:30:00,20.81,20.86,20.77,20.79,39800.0,16.7159,16.756,16.6837,16.6998,39800.0
2009-04-02 13:00:00,20.8,20.84,20.66,20.75,45900.0,16.7078,16.74,16.5954,16.6677,45900.0
2009-04-02 13:30:00,20.74,20.79,20.68,20.71,38400.0,16.6596,16.6998,16.6114,16.6355,38400.0
2009-04-02 14:00:00,20.74,20.84,20.74,20.8,57200.0,16.6596,16.74,16.6596,16.7078,57200.0
2009-04-02 14:30:00,20.8,20.85,20.66,20.74,55500.0,16.7078,16.748,16.5954,16.6596,55500.0
2009-04-02 15:00:00,20.75,20.78,20.64,20.71,72200.0,16.6677,16.6918,16.5793,16.6355,72200.0
2009-04-02 15:30:00,20.71,20.76,20.61,20.67,87800.0,16.6355,16.6757,16.5552,16.6034,87800.0
2009-04-03 09:30:00,20.76,21.15,20.48,21.12,41500.0,16.6757,16.989,16.4508,16.9649,41500.0
2009-04-03 10:00:00,21.1,21.1,20.81,20.87,19800.0,16.9488,16.9488,16.7159,16.7641,19800.0
2009-04-03 10:30:00,20.85,20.85,20.5,20.57,18400.0,16.748,16.748,16.4668,16.5231,18400.0
2009-04-03 11:00:00,20.57,20.61,20.52,20.6,17000.0,16.5231,16.5552,16.4829,16.5472,17000.0
2009-04-03 11:30:00,20.59,20.76,20.59,20.74,12500.0,16.5391,16.6757,16.5391,16.6596,12500.0
2009-04-03 12:00:00,20.73,20.77,20.69,20.75,24700.0,16.6516,16.6837,16.6195,16.6677,24700.0
2009-04-03 12:30:00,20.75,20.77,20.68,20.76,15400.0,16.6677,16.6837,16.6114,16.6757,15400.0
2009-04-03 13:00:00,20.75,20.77,20.69,20.76,28300.0,16.6677,16.6837,16.6195,16.6757,28300.0
2009-04-03 13:30:00,20.77,20.8,20.66,20.76,20000.0,16.6837,16.7078,16.5954,16.6757,20000.0
2009-04-03 14:00:00,20.76,20.76,20.66,20.76,31600.0,16.6757,16.6757,16.5954,16.6757,31600.0
2009-04-03 14:30:00,20.78,20.83,20.68,20.8,40900.0,16.6918,16.7319,16.6114,16.7078,40900.0
2009-04-03 15:00:00,20.79,20.83,20.65,20.65,35400.0,16.6998,16.7319,16.5873,16.5873,35400.0
2009-04-03 15:30:00,20.65,20.86,20.65,20.86,75300.0,16.5873,16.756,16.5873,16.756,75300.0
2009-04-06 09:30:00,20.77,21.07,20.56,20.7,34800.0,16.6837,16.9247,16.515,16.6275,34800.0
2009-04-06 10:00:00,20.72,20.86,20.67,20.72,21100.0,16.6436,16.756,16.6034,16.6436,21100.0
2009-04-06 10:30:00,20.72,20.84,20.7,20.72,23400.0,16.6436,16.74,16.6275,16.6436,23400.0
2009-04-06 11:00:00,20.71,20.76,20.61,20.74,19500.0,16.6355,16.6757,16.5552,16.6596,19500.0
2009-04-06 11:30:00,20.73,20.8,20.66,20.7,16700.0,16.6516,16.7078,16.5954,16.6275,16700.0
2009-04-06 12:00:00,20.69,20.7,20.62,20.65,8500.0,16.6195,16.6275,16.5632,16.5873,8500.0
2009-04-06 12:30:00,20.66,20.79,20.63,20.78,19100.0,16.5954,16.6998,16.5713,16.6918,19100.0
2009-04-06 13:00:00,20.79,20.8,20.69,20.7,17100.0,16.6998,16.7078,16.6195,16.6275,17100.0
2009-04-06 13:30:00,20.69,20.81,20.64,20.69,24600.0,16.6195,16.7159,16.5793,16.6195,24600.0
2009-04-06 14:00:00,20.69,20.77,20.64,20.76,32900.0,16.6195,16.6837,16.5793,16.6757,32900.0
2009-04-06 14:30:00,20.76,20.81,20.65,20.73,172300.0,16.6757,16.7159,16.5873,16.6516,172300.0
2009-04-06 15:00:00,20.73,20.8,20.67,20.74,55900.0,16.6516,16.7078,16.6034,16.6596,55900.0
2009-04-06 15:30:00,20.73,20.85,20.73,20.76,157500.0,16.6516,16.748,16.6516,16.6757,157500.0
2009-04-07 09:30:00,20.25,20.3,20.05,20.29,43800.0,16.266,16.3062,16.1054,16.2982,43800.0
2009-04-07 10:00:00,20.29,20.32,19.93,20.15,73900.0,16.2982,16.3223,16.009,16.1857,73900.0
2009-04-07 10:30:00,20.15,20.25,20.14,20.16,40400.0,16.1857,16.266,16.1777,16.1937,40400.0
2009-04-07 11:00:00,20.15,20.2,20.06,20.07,31300.0,16.1857,16.2259,16.1134,16.1214,31300.0
2009-04-07 11:30:00,20.07,20.13,20.01,20.03,24300.0,16.1214,16.1696,16.0733,16.0893,24300.0
2009-04-07 12:00:00,20.04,20.13,20.02,20.03,22600.0,16.0973,16.1696,16.0813,16.0893,22600.0
2009-04-07 12:30:00,20.03,20.07,19.98,19.99,28900.0,16.0893,16.1214,16.0492,16.0572,28900.0
2009-04-07 13:00:00,20.0,20.0,19.8,19.8,19600.0,16.0652,16.0652,15.9046,15.9046,19600.0
2009-04-07 13:30:00,19.79,19.8,19.72,19.78,15700.0,15.8965,15.9046,15.8403,15.8885,15700.0
2009-04-07 14:00:00,19.77,19.8,19.69,19.76,28200.0,15.8805,15.9046,15.8162,15.8724,28200.0
2009-04-07 14:30:00,19.76,19.8,19.71,19.76,30600.0,15.8724,15.9046,15.8323,15.8724,30600.0
2009-04-07 15:00:00,19.77,19.91,19.73,19.83,44800.0,15.8805,15.9929,15.8483,15.9287,44800.0
2009-04-07 15:30:00,19.83,19.94,19.69,19.69,77600.0,15.9287,16.017,15.8162,15.8162,77600.0
2009-04-08 09:30:00,19.9,20.02,19.74,20.0,14800.0,15.9849,16.0813,15.8564,16.0652,14800.0
2009-04-08 10:00:00,20.0,20.01,19.84,19.85,18400.0,16.0652,16.0733,15.9367,15.9447,18400.0
2009-04-08 10:30:00,19.85,19.98,19.83,19.98,23900.0,15.9447,16.0492,15.9287,16.0492,23900.0
2009-04-08 11:00:00,20.0,20.09,20.0,20.05,16000.0,16.0652,16.1375,16.0652,16.1054,16000.0
2009-04-08 11:30:00,20.03,20.09,20.01,20.09,10500.0,16.0893,16.1375,16.0733,16.1375,10500.0
2009-04-08 12:00:00,20.09,20.09,19.98,20.0,33500.0,16.1375,16.1375,16.0492,16.0652,33500.0
2009-04-08 12:30:00,19.99,20.07,19.95,20.01,40400.0,16.0572,16.1214,16.0251,16.0733,40400.0
2009-04-08 13:00:00,20.0,20.02,19.96,20.0,20000.0,16.0652,16.0813,16.0331,16.0652,20000.0
2009-04-08 13:30:00,20.0,20.03,19.96,20.02,11100.0,16.0652,16.0893,16.0331,16.0813,11100.0
2009-04-08 14:00:00,20.02,20.02,19.88,19.97,16400.0,16.0813,16.0813,15.9688,16.0411,16400.0
2009-04-08 14:30:00,19.95,19.98,19.83,19.88,27800.0,16.0251,16.0492,15.9287,15.9688,27800.0
2009-04-08 15:00:00,19.84,19.97,19.81,19.91,30300.0,15.9367,16.0411,15.9126,15.9929,30300.0
2009-04-08 15:30:00,19.92,20.09,19.91,20.07,53200.0,16.001,16.1375,15.9929,16.1214,53200.0
2009-04-09 09:30:00,20.44,21.09,20.43,21.07,49200.0,16.4187,16.9408,16.4106,16.9247,49200.0
2009-04-09 10:00:00,21.07,21.11,20.97,21.0,23300.0,16.9247,16.9568,16.8444,16.8685,23300.0
2009-04-09 10:30:00,21.0,21.0,20.86,20.88,36400.0,16.8685,16.8685,16.756,16.7721,36400.0
2009-04-09 11:00:00,20.91,20.92,20.86,20.89,29800.0,16.7962,16.8042,16.756,16.7801,29800.0
2009-04-09 11:30:00,20.89,20.93,20.81,20.9,14300.0,16.7801,16.8123,16.7159,16.7882,14300.0
2009-04-09 12:00:00,20.91,20.93,20.85,20.9,24900.0,16.7962,16.8123,16.748,16.7882,24900.0
2009-04-09 12:30:00,20.9,20.93,20.89,20.92,11200.0,16.7882,16.8123,16.7801,16.8042,11200.0
2009-04-09 13:00:00,20.91,20.94,20.88,20.9,23200.0,16.7962,16.8203,16.7721,16.7882,23200.0
2009-04-09 13:30:00,20.89,20.92,20.88,20.91,34900.0,16.7801,16.8042,16.7721,16.7962,34900.0
2009-04-09 14:00:00,20.91,20.93,20.87,20.9,39200.0,16.7962,16.8123,16.7641,16.7882,39200.0
2009-04-09 14:30:00,20.89,20.96,20.89,20.95,51400.0,16.7801,16.8363,16.7801,16.8283,51400.0
2009-04-09 15:00:00,20.93,21.0,20.9,20.94,24800.0,16.8123,16.8685,16.7882,16.8203,24800.0
2009-04-09 15:30:00,20.94,20.99,20.88,20.98,51700.0,16.8203,16.8604,16.7721,16.8524,51700.0
2009-04-13 09:30:00,20.89,20.89,20.47,20.48,21000.0,16.7801,16.7801,16.4428,16.4508,21000.0
2009-04-13 10:00:00,20.5,20.72,20.48,20.67,40700.0,16.4668,16.6436,16.4508,16.6034,40700.0
2009-04-13 10:30:00,20.68,20.69,20.39,20.5,47300.0,16.6114,16.6195,16.3785,16.4668,47300.0
2009-04-13 11:00:00,20.5,20.67,20.44,20.66,23600.0,16.4668,16.6034,16.4187,16.5954,23600.0
2009-04-13 11:30:00,20.64,20.64,20.51,20.56,17300.0,16.5793,16.5793,16.4749,16.515,17300.0
2009-04-13 12:00:00,20.56,20.64,20.51,20.51,35900.0,16.515,16.5793,16.4749,16.4749,35900.0
2009-04-13 12:30:00,20.52,20.62,20.52,20.61,16000.0,16.4829,16.5632,16.4829,16.5552,16000.0
2009-04-13 13:00:00,20.6,20.65,20.55,20.61,16300.0,16.5472,16.5873,16.507,16.5552,16300.0
2009-04-13 13:30:00,20.6,20.69,20.6,20.68,44700.0,16.5472,16.6195,16.5472,16.6114,44700.0
2009-04-13 14:00:00,20.69,20.89,20.69,20.87,30900.0,16.6195,16.7801,16.6195,16.7641,30900.0
2009-04-13 14:30:00,20.87,20.97,20.84,20.86,31900.0,16.7641,16.8444,16.74,16.756,31900.0
2009-04-13 15:00:00,20.83,21.05,20.82,21.03,31700.0,16.7319,16.9086,16.7239,16.8926,31700.0
2009-04-13 15:30:00,21.01,21.04,20.88,20.94,70900.0,16.8765,16.9006,16.7721,16.8203,70900.0
2009-04-14 09:30:00,20.78,20.85,20.4,20.68,14200.0,16.6918,16.748,16.3865,16.6114,14200.0
2009-04-14 10:00:00,20.7,20.96,20.67,20.95,44200.0,16.6275,16.8363,16.6034,16.8283,44200.0
2009-04-14 10:30:00,20.96,21.02,20.91,20.91,45800.0,16.8363,16.8845,16.7962,16.7962,45800.0
2009-04-14 11:00:00,20.91,20.94,20.73,20.76,8200.0,16.7962,16.8203,16.6516,16.6757,8200.0
2009-04-14 11:30:00,20.73,20.79,20.66,20.68,18500.0,16.6516,16.6998,16.5954,16.6114,18500.0
2009-04-14 12:00:00,20.66,20.68,20.61,20.67,8600.0,16.5954,16.6114,16.5552,16.6034,8600.0
2009-04-14 12:30:00,20.66,20.71,20.58,20.61,41500.0,16.5954,16.6355,16.5311,16.5552,41500.0
2009-04-14 13:00:00,20.6,20.66,20.59,20.65,8500.0,16.5472,16.5954,16.5391,16.5873,8500.0
2009-04-14 13:30:00,20.66,20.67,20.58,20.67,12400.0,16.5954,16.6034,16.5311,16.6034,12400.0
2009-04-14 14:00:00,20.65,20.73,20.56,20.68,17600.0,16.5873,16.6516,16.515,16.6114,17600.0
2009-04-14 14:30:00,20.69,20.7,20.6,20.67,27900.0,16.6195,16.6275,16.5472,16.6034,27900.0
2009-04-14 15:00:00,20.7,20.76,20.61,20.74,36100.0,16.6275,16.6757,16.5552,16.6596,36100.0
2009-04-14 15:30:00,20.75,20.81,20.65,20.68,68100.0,16.6677,16.7159,16.5873,16.6114,68100.0
2009-04-15 09:30:00,20.67,20.89,20.62,20.83,22500.0,16.6034,16.7801,16.5632,16.7319,22500.0
2009-04-15 10:00:00,20.86,20.96,20.78,20.92,25600.0,16.756,16.8363,16.6918,16.8042,25600.0
2009-04-15 10:30:00,20.92,20.92,20.81,20.82,12800.0,16.8042,16.8042,16.7159,16.7239,12800.0
2009-04-15 11:00:00,20.86,20.88,20.81,20.84,13900.0,16.756,16.7721,16.7159,16.74,13900.0
2009-04-15 11:30:00,20.85,20.94,20.82,20.89,16300.0,16.748,16.8203,16.7239,16.7801,16300.0
2009-04-15 12:00:00,20.91,21.01,20.91,20.99,24900.0,16.7962,16.8765,16.7962,16.8604,24900.0
2009-04-15 12:30:00,20.95,20.99,20.91,20.94,12100.0,16.8283,16.8604,16.7962,16.8203,12100.0
2009-04-15 13:00:00,20.94,20.97,20.9,20.94,14000.0,16.8203,16.8444,16.7882,16.8203,14000.0
2009-04-15 13:30:00,20.95,20.97,20.85,20.92,12700.0,16.8283,16.8444,16.748,16.8042,12700.0
2009-04-15 14:00:00,20.92,20.98,20.78,20.8,22500.0,16.8042,16.8524,16.6918,16.7078,22500.0
2009-04-15 14:30:00,20.8,20.87,20.76,20.86,33400.0,16.7078,16.7641,16.6757,16.756,33400.0
2009-04-15 15:00:00,20.85,20.99,20.85,20.96,53800.0,16.748,16.8604,16.748,16.8363,53800.0
2009-04-15 15:30:00,20.95,21.12,20.92,21.03,119300.0,16.8283,16.9649,16.8042,16.8926,119300.0
2009-04-16 09:30:00,21.29,21.35,21.08,21.2,12300.0,17.1014,17.1496,16.9327,17.0291,12300.0
2009-04-16 10:00:00,21.23,21.26,21.01,21.05,21600.0,17.0532,17.0773,16.8765,16.9086,21600.0
2009-04-16 10:30:00,21.04,21.15,20.93,21.03,29800.0,16.9006,16.989,16.8123,16.8926,29800.0
2009-04-16 11:00:00,21.0,21.05,20.98,20.99,42100.0,16.8685,16.9086,16.8524,16.8604,42100.0
2009-04-16 11:30:00,21.0,21.05,20.97,21.0,51700.0,16.8685,16.9086,16.8444,16.8685,51700.0
2009-04-16 12:00:00,21.02,21.03,20.98,21.0,24300.0,16.8845,16.8926,16.8524,16.8685,24300.0
2009-04-16 12:30:00,21.01,21.25,21.01,21.19,22700.0,16.8765,17.0693,16.8765,17.0211,22700.0
2009-04-16 13:00:00,21.17,21.2,21.1,21.2,9800.0,17.005,17.0291,16.9488,17.0291,9800.0
2009-04-16 13:30:00,21.17,21.21,21.11,21.2,23600.0,17.005,17.0372,16.9568,17.0291,23600.0
2009-04-16 14:00:00,21.2,21.3,21.19,21.27,52500.0,17.0291,17.1095,17.0211,17.0854,52500.0
2009-04-16 14:30:00,21.27,21.41,21.25,21.25,60500.0,17.0854,17.1978,17.0693,17.0693,60500.0
2009-04-16 15:00:00,21.26,21.34,21.22,21.25,75400.0,17.0773,17.1416,17.0452,17.0693,75400.0
2009-04-16 15:30:00,21.26,21.28,21.17,21.22,102100.0,17.0773,17.0934,17.005,17.0452,102100.0
2009-04-17 09:30:00,21.3,21.43,21.08,21.12,39300.0,17.1095,17.2139,16.9327,16.9649,39300.0
2009-04-17 10:00:00,21.12,21.12,20.93,21.0,37100.0,16.9649,16.9649,16.8123,16.8685,37100.0
2009-04-17 10:30:00,21.0,21.05,20.95,21.0,21600.0,16.8685,16.9086,16.8283,16.8685,21600.0
2009-04-17 11:00:00,21.01,21.07,20.96,21.02,22000.0,16.8765,16.9247,16.8363,16.8845,22000.0
2009-04-17 11:30:00,21.01,21.17,20.99,21.16,32500.0,16.8765,17.005,16.8604,16.997,32500.0
2009-04-17 12:00:00,21.14,21.28,21.14,21.28,12100.0,16.9809,17.0934,16.9809,17.0934,12100.0
2009-04-17 12:30:00,21.27,21.29,21.09,21.18,49900.0,17.0854,17.1014,16.9408,17.0131,49900.0
2009-04-17 13:00:00,21.19,21.21,21.14,21.14,43300.0,17.0211,17.0372,16.9809,16.9809,43300.0
2009-04-17 13:30:00,21.18,21.2,21.14,21.16,38800.0,17.0131,17.0291,16.9809,16.997,38800.0
2009-04-17 14:00:00,21.18,21.26,21.15,21.2,48900.0,17.0131,17.0773,16.989,17.0291,48900.0
2009-04-17 14:30:00,21.2,21.27,21.15,21.2,85100.0,17.0291,17.0854,16.989,17.0291,85100.0
2009-04-17 15:00:00,21.21,21.26,21.16,21.2,46600.0,17.0372,17.0773,16.997,17.0291,46600.0
2009-04-17 15:30:00,21.2,21.28,21.14,21.19,41900.0,17.0291,17.0934,16.9809,17.0211,41900.0
2009-04-20 09:30:00,20.79,20.99,20.4,20.46,27400.0,16.6998,16.8604,16.3865,16.4347,27400.0
2009-04-20 10:00:00,20.45,20.45,20.19,20.29,23300.0,16.4267,16.4267,16.2178,16.2982,23300.0
2009-04-20 10:30:00,20.29,20.31,20.2,20.25,29100.0,16.2982,16.3142,16.2259,16.266,29100.0
2009-04-20 11:00:00,20.26,20.43,20.23,20.4,45400.0,16.2741,16.4106,16.25,16.3865,45400.0
2009-04-20 11:30:00,20.4,20.48,20.38,20.43,31300.0,16.3865,16.4508,16.3705,16.4106,31300.0
2009-04-20 12:00:00,20.44,20.53,20.36,20.42,35000.0,16.4187,16.4909,16.3544,16.4026,35000.0
2009-04-20 12:30:00,20.42,20.45,20.35,20.43,7800.0,16.4026,16.4267,16.3464,16.4106,7800.0
2009-04-20 13:00:00,20.43,20.43,20.3,20.31,9600.0,16.4106,16.4106,16.3062,16.3142,9600.0
2009-04-20 13:30:00,20.31,20.38,20.3,20.33,16800.0,16.3142,16.3705,16.3062,16.3303,16800.0
2009-04-20 14:00:00,20.33,20.38,20.29,20.38,24500.0,16.3303,16.3705,16.2982,16.3705,24500.0
2009-04-20 14:30:00,20.38,20.41,20.25,20.25,15800.0,16.3705,16.3946,16.266,16.266,15800.0
2009-04-20 15:00:00,20.24,20.3,20.18,20.27,19200.0,16.258,16.3062,16.2098,16.2821,19200.0
2009-04-20 15:30:00,20.28,20.42,20.25,20.29,59600.0,16.2901,16.4026,16.266,16.2982,59600.0
2009-04-21 09:30:00,20.25,20.48,19.87,19.97,66800.0,16.266,16.4508,15.9608,16.0411,66800.0
2009-04-21 10:00:00,19.97,19.98,19.76,19.82,34500.0,16.0411,16.0492,15.8724,15.9206,34500.0
2009-04-21 10:30:00,19.79,19.99,19.75,19.99,36900.0,15.8965,16.0572,15.8644,16.0572,36900.0
2009-04-21 11:00:00,19.98,20.05,19.94,20.03,60200.0,16.0492,16.1054,16.017,16.0893,60200.0
2009-04-21 11:30:00,20.03,20.18,19.97,20.05,63600.0,16.0893,16.2098,16.0411,16.1054,63600.0
2009-04-21 12:00:00,20.06,20.09,19.96,20.05,82100.0,16.1134,16.1375,16.0331,16.1054,82100.0
2009-04-21 12:30:00,20.05,20.31,20.04,20.07,102800.0,16.1054,16.3142,16.0973,16.1214,102800.0
2009-04-21 13:00:00,20.07,20.11,19.88,19.9,27400.0,16.1214,16.1536,15.9688,15.9849,27400.0
2009-04-21 13:30:00,19.9,19.97,19.83,19.85,29500.0,15.9849,16.0411,15.9287,15.9447,29500.0
2009-04-21 14:00:00,19.87,19.88,19.75,19.78,53500.0,15.9608,15.9688,15.8644,15.8885,53500.0
2009-04-21 14:30:00,19.77,19.95,19.77,19.89,50600.0,15.8805,16.0251,15.8805,15.9769,50600.0
2009-04-21 15:00:00,19.87,20.04,19.87,19.9,68600.0,15.9608,16.0973,15.9608,15.9849,68600.0
2009-04-21 15:30:00,19.9,20.07,19.87,20.06,129000.0,15.9849,16.1214,15.9608,16.1134,129000.0
2009-04-22 09:30:00,19.85,20.58,19.81,20.3,130300.0,15.9447,16.5311,15.9126,16.3062,130300.0
2009-04-22 10:00:00,20.3,20.58,20.3,20.43,236200.0,16.3062,16.5311,16.3062,16.4106,236200.0
2009-04-22 10:30:00,20.41,21.09,20.41,20.94,82400.0,16.3946,16.9408,16.3946,16.8203,82400.0
2009-04-22 11:00:00,20.92,21.16,20.87,21.1,79100.0,16.8042,16.997,16.7641,16.9488,79100.0
2009-04-22 11:30:00,21.1,21.12,21.07,21.1,68600.0,16.9488,16.9649,16.9247,16.9488,68600.0
2009-04-22 12:00:00,21.1,21.12,20.99,21.0,106800.0,16.9488,16.9649,16.8604,16.8685,106800.0
2009-04-22 12:30:00,21.01,21.02,20.91,21.0,39600.0,16.8765,16.8845,16.7962,16.8685,39600.0
2009-04-22 13:00:00,20.99,21.13,20.94,21.09,41700.0,16.8604,16.9729,16.8203,16.9408,41700.0
2009-04-22 13:30:00,21.08,21.14,20.96,21.0,64800.0,16.9327,16.9809,16.8363,16.8685,64800.0
2009-04-22 14:00:00,21.0,21.11,20.99,21.09,85000.0,16.8685,16.9568,16.8604,16.9408,85000.0
2009-04-22 14:30:00,21.09,21.15,21.03,21.07,108700.0,16.9408,16.989,16.8926,16.9247,108700.0
2009-04-22 15:00:00,21.07,21.28,21.04,21.16,88000.0,16.9247,17.0934,16.9006,16.997,88000.0
2009-04-22 15:30:00,21.18,21.19,20.82,20.85,118100.0,17.0131,17.0211,16.7239,16.748,118100.0
2009-04-23 09:30:00,20.87,21.0,20.65,20.74,30200.0,16.7641,16.8685,16.5873,16.6596,30200.0
2009-04-23 10:00:00,20.74,20.78,20.53,20.74,20800.0,16.6596,16.6918,16.4909,16.6596,20800.0
2009-04-23 10:30:00,20.77,20.85,20.62,20.65,18900.0,16.6837,16.748,16.5632,16.5873,18900.0
2009-04-23 11:00:00,20.62,20.7,20.48,20.57,14400.0,16.5632,16.6275,16.4508,16.5231,14400.0
2009-04-23 11:30:00,20.55,20.69,20.51,20.62,31500.0,16.507,16.6195,16.4749,16.5632,31500.0
2009-04-23 12:00:00,20.63,20.8,20.57,20.72,20000.0,16.5713,16.7078,16.5231,16.6436,20000.0
2009-04-23 12:30:00,20.73,20.83,20.68,20.79,17300.0,16.6516,16.7319,16.6114,16.6998,17300.0
2009-04-23 13:00:00,20.82,20.96,20.81,20.92,22100.0,16.7239,16.8363,16.7159,16.8042,22100.0
2009-04-23 13:30:00,20.88,20.91,20.69,20.79,19500.0,16.7721,16.7962,16.6195,16.6998,19500.0
2009-04-23 14:00:00,20.79,20.79,20.62,20.76,27700.0,16.6998,16.6998,16.5632,16.6757,27700.0
2009-04-23 14:30:00,20.78,20.87,20.65,20.65,38900.0,16.6918,16.7641,16.5873,16.5873,38900.0
2009-04-23 15:00:00,20.68,20.71,20.5,20.67,39600.0,16.6114,16.6355,16.4668,16.6034,39600.0
2009-04-23 15:30:00,20.66,20.84,20.57,20.79,76800.0,16.5954,16.74,16.5231,16.6998,76800.0
2009-04-24 09:30:00,20.8,20.89,20.42,20.87,45200.0,16.7078,16.7801,16.4026,16.7641,45200.0
2009-04-24 10:00:00,20.87,20.96,20.68,20.77,62300.0,16.7641,16.8363,16.6114,16.6837,62300.0
2009-04-24 10:30:00,20.75,20.96,20.73,20.88,48300.0,16.6677,16.8363,16.6516,16.7721,48300.0
2009-04-24 11:00:00,20.89,21.05,20.89,20.96,30700.0,16.7801,16.9086,16.7801,16.8363,30700.0
2009-04-24 11:30:00,20.96,21.02,20.93,20.93,42500.0,16.8363,16.8845,16.8123,16.8123,42500.0
2009-04-24 12:00:00,20.96,21.02,20.91,20.97,46300.0,16.8363,16.8845,16.7962,16.8444,46300.0
2009-04-24 12:30:00,20.97,21.01,20.9,20.97,48600.0,16.8444,16.8765,16.7882,16.8444,48600.0
2009-04-24 13:00:00,20.97,21.02,20.93,20.98,37700.0,16.8444,16.8845,16.8123,16.8524,37700.0
2009-04-24 13:30:00,21.0,21.0,20.88,20.94,31600.0,16.8685,16.8685,16.7721,16.8203,31600.0
2009-04-24 14:00:00,20.93,21.03,20.7,20.98,69700.0,16.8123,16.8926,16.6275,16.8524,69700.0
2009-04-24 14:30:00,21.0,21.06,20.93,21.0,121500.0,16.8685,16.9167,16.8123,16.8685,121500.0
2009-04-24 15:00:00,21.01,21.01,20.9,20.98,82400.0,16.8765,16.8765,16.7882,16.8524,82400.0
2009-04-24 15:30:00,20.97,21.01,20.69,20.81,148000.0,16.8444,16.8765,16.6195,16.7159,148000.0
2009-04-27 09:30:00,20.79,20.79,20.32,20.57,33800.0,16.6998,16.6998,16.3223,16.5231,33800.0
2009-04-27 10:00:00,20.58,20.74,20.4,20.71,22600.0,16.5311,16.6596,16.3865,16.6355,22600.0
2009-04-27 10:30:00,20.69,20.87,20.68,20.85,28900.0,16.6195,16.7641,16.6114,16.748,28900.0
2009-04-27 11:00:00,20.86,20.9,20.77,20.81,37500.0,16.756,16.7882,16.6837,16.7159,37500.0
2009-04-27 11:30:00,20.81,21.01,20.75,20.99,37200.0,16.7159,16.8765,16.6677,16.8604,37200.0
2009-04-27 12:00:00,21.0,21.06,20.93,20.97,20600.0,16.8685,16.9167,16.8123,16.8444,20600.0
2009-04-27 12:30:00,20.97,21.01,20.93,21.0,22800.0,16.8444,16.8765,16.8123,16.8685,22800.0
2009-04-27 13:00:00,20.98,21.04,20.94,20.95,32400.0,16.8524,16.9006,16.8203,16.8283,32400.0
2009-04-27 13:30:00,20.95,21.01,20.93,21.01,42800.0,16.8283,16.8765,16.8123,16.8765,42800.0
2009-04-27 14:00:00,21.0,21.06,20.94,21.06,29800.0,16.8685,16.9167,16.8203,16.9167,29800.0
2009-04-27 14:30:00,21.06,21.15,21.06,21.1,41600.0,16.9167,16.989,16.9167,16.9488,41600.0
2009-04-27 15:00:00,21.09,21.25,21.01,21.2,58300.0,16.9408,17.0693,16.8765,17.0291,58300.0
2009-04-27 15:30:00,21.21,21.33,21.14,21.23,88600.0,17.0372,17.1336,16.9809,17.0532,88600.0
2009-04-28 09:30:00,21.11,21.28,20.95,21.28,21700.0,16.9568,17.0934,16.8283,17.0934,21700.0
2009-04-28 10:00:00,21.28,21.6,21.28,21.56,29800.0,17.0934,17.3504,17.0934,17.3183,29800.0
2009-04-28 10:30:00,21.58,21.75,21.52,21.68,26100.0,17.3344,17.4709,17.2862,17.4147,26100.0
2009-04-28 11:00:00,21.68,21.75,21.63,21.72,24700.0,17.4147,17.4709,17.3745,17.4468,24700.0
2009-04-28 11:30:00,21.7,21.74,21.61,21.64,23400.0,17.4308,17.4629,17.3585,17.3826,23400.0
2009-04-28 12:00:00,21.63,21.82,21.62,21.63,47400.0,17.3745,17.5272,17.3665,17.3745,47400.0
2009-04-28 12:30:00,21.66,21.66,21.49,21.49,59500.0,17.3986,17.3986,17.2621,17.2621,59500.0
2009-04-28 13:00:00,21.5,21.53,21.39,21.45,17500.0,17.2701,17.2942,17.1818,17.2299,17500.0
2009-04-28 13:30:00,21.45,21.51,21.41,21.49,18400.0,17.2299,17.2781,17.1978,17.2621,18400.0
2009-04-28 14:00:00,21.49,21.64,21.46,21.56,50400.0,17.2621,17.3826,17.238,17.3183,50400.0
2009-04-28 14:30:00,21.56,21.61,21.46,21.47,38000.0,17.3183,17.3585,17.238,17.246,38000.0
2009-04-28 15:00:00,21.48,21.55,21.33,21.38,60100.0,17.254,17.3103,17.1336,17.1737,60100.0
2009-04-28 15:30:00,21.37,21.54,21.33,21.45,112900.0,17.1657,17.3022,17.1336,17.2299,112900.0
2009-04-29 09:30:00,21.59,21.98,21.53,21.89,17300.0,17.3424,17.6557,17.2942,17.5834,17300.0
2009-04-29 10:00:00,21.92,22.11,21.83,22.06,23400.0,17.6075,17.7601,17.5352,17.7199,23400.0
2009-04-29 10:30:00,22.06,22.29,22.06,22.24,24100.0,17.7199,17.9047,17.7199,17.8645,24100.0
2009-04-29 11:00:00,22.25,22.51,22.25,22.44,93600.0,17.8726,18.0814,17.8726,18.0252,93600.0
2009-04-29 11:30:00,22.45,22.45,22.3,22.37,55800.0,18.0332,18.0332,17.9127,17.9689,55800.0
2009-04-29 12:00:00,22.36,22.39,22.31,22.31,29300.0,17.9609,17.985,17.9208,17.9208,29300.0
2009-04-29 12:30:00,22.3,22.37,22.27,22.3,21200.0,17.9127,17.9689,17.8886,17.9127,21200.0
2009-04-29 13:00:00,22.3,22.38,22.25,22.33,33700.0,17.9127,17.977,17.8726,17.9368,33700.0
2009-04-29 13:30:00,22.33,22.37,22.27,22.33,25500.0,17.9368,17.9689,17.8886,17.9368,25500.0
2009-04-29 14:00:00,22.32,22.5,22.29,22.38,47900.0,17.9288,18.0734,17.9047,17.977,47900.0
2009-04-29 14:30:00,22.38,22.5,22.28,22.35,59700.0,17.977,18.0734,17.8967,17.9529,59700.0
2009-04-29 15:00:00,22.35,22.39,22.25,22.36,146100.0,17.9529,17.985,17.8726,17.9609,146100.0
2009-04-29 15:30:00,22.36,22.5,22.25,22.44,354400.0,17.9609,18.0734,17.8726,18.0252,354400.0
2009-04-30 09:30:00,22.55,23.01,22.44,23.01,24900.0,18.1135,18.483,18.0252,18.483,24900.0
2009-04-30 10:00:00,23.0,23.27,23.0,23.27,42600.0,18.475,18.6919,18.475,18.6919,42600.0
2009-04-30 10:30:00,23.27,23.31,23.02,23.22,37200.0,18.6919,18.724,18.4911,18.6517,37200.0
2009-04-30 11:00:00,23.22,23.27,23.15,23.2,51100.0,18.6517,18.6919,18.5955,18.6357,51100.0
2009-04-30 11:30:00,23.2,23.25,23.15,23.18,44000.0,18.6357,18.6758,18.5955,18.6196,44000.0
2009-04-30 12:00:00,23.18,23.2,23.0,23.04,27100.0,18.6196,18.6357,18.475,18.5071,27100.0
2009-04-30 12:30:00,23.05,23.06,22.97,22.98,106800.0,18.5152,18.5232,18.4509,18.4589,106800.0
2009-04-30 13:00:00,22.98,23.01,22.95,22.98,72800.0,18.4589,18.483,18.4348,18.4589,72800.0
2009-04-30 13:30:00,22.98,23.05,22.9,23.01,36000.0,18.4589,18.5152,18.3947,18.483,36000.0
2009-04-30 14:00:00,22.98,23.02,22.85,22.97,95500.0,18.4589,18.4911,18.3545,18.4509,95500.0
2009-04-30 14:30:00,22.96,22.96,22.8,22.9,34700.0,18.4429,18.4429,18.3143,18.3947,34700.0
2009-04-30 15:00:00,22.91,22.92,22.71,22.8,61600.0,18.4027,18.4107,18.2421,18.3143,61600.0
2009-04-30 15:30:00,22.8,22.95,22.75,22.75,108500.0,18.3143,18.4348,18.2742,18.2742,108500.0
2009-05-01 09:30:00,22.66,23.14,22.5,23.12,69900.0,18.2019,18.5875,18.0734,18.5714,69900.0
2009-05-01 10:00:00,23.14,23.16,22.98,23.02,86200.0,18.5875,18.6035,18.4589,18.4911,86200.0
2009-05-01 10:30:00,23.0,23.11,23.0,23.08,54500.0,18.475,18.5634,18.475,18.5393,54500.0
2009-05-01 11:00:00,23.07,23.19,23.03,23.04,54900.0,18.5312,18.6276,18.4991,18.5071,54900.0
2009-05-01 11:30:00,23.06,23.07,23.01,23.05,22000.0,18.5232,18.5312,18.483,18.5152,22000.0
2009-05-01 12:00:00,23.05,23.15,23.0,23.0,50900.0,18.5152,18.5955,18.475,18.475,50900.0
2009-05-01 12:30:00,23.0,23.13,23.0,23.11,29200.0,18.475,18.5794,18.475,18.5634,29200.0
2009-05-01 13:00:00,23.11,23.26,23.1,23.26,17200.0,18.5634,18.6838,18.5553,18.6838,17200.0
2009-05-01 13:30:00,23.25,23.45,23.25,23.45,49300.0,18.6758,18.8365,18.6758,18.8365,49300.0
2009-05-01 14:00:00,23.45,23.65,23.45,23.63,72500.0,18.8365,18.9971,18.8365,18.9811,72500.0
2009-05-01 14:30:00,23.63,23.84,23.62,23.83,87100.0,18.9811,19.1497,18.973,19.1417,87100.0
2009-05-01 15:00:00,23.84,23.92,23.5,23.51,100800.0,19.1497,19.214,18.8766,18.8847,100800.0
2009-05-01 15:30:00,23.5,23.58,23.36,23.55,118500.0,18.8766,18.9409,18.7642,18.9168,118500.0
2009-05-04 09:30:00,23.52,23.78,23.34,23.48,86500.0,18.8927,19.1015,18.7481,18.8606,86500.0
2009-05-04 10:00:00,23.5,23.77,23.49,23.75,102800.0,18.8766,19.0935,18.8686,19.0774,102800.0
2009-05-04 10:30:00,23.75,23.86,23.71,23.75,37200.0,19.0774,19.1658,19.0453,19.0774,37200.0
2009-05-04 11:00:00,23.77,23.92,23.77,23.88,102000.0,19.0935,19.214,19.0935,19.1819,102000.0
2009-05-04 11:30:00,23.87,23.96,23.8,23.83,17300.0,19.1738,19.2461,19.1176,19.1417,17300.0
2009-05-04 12:00:00,23.85,23.93,23.63,23.68,18600.0,19.1578,19.222,18.9811,19.0212,18600.0
2009-05-04 12:30:00,23.68,23.87,23.68,23.81,14700.0,19.0212,19.1738,19.0212,19.1256,14700.0
2009-05-04 13:00:00,23.8,23.89,23.78,23.85,58400.0,19.1176,19.1899,19.1015,19.1578,58400.0
2009-05-04 13:30:00,23.86,23.91,23.85,23.88,56600.0,19.1658,19.206,19.1578,19.1819,56600.0
2009-05-04 14:00:00,23.88,23.97,23.85,23.94,92600.0,19.1819,19.2542,19.1578,19.2301,92600.0
2009-05-04 14:30:00,23.95,24.03,23.88,24.01,40900.0,19.2381,19.3024,19.1819,19.2863,40900.0
2009-05-04 15:00:00,24.0,24.06,23.96,24.02,38000.0,19.2783,19.3265,19.2461,19.2943,38000.0
2009-05-04 15:30:00,24.02,24.15,23.96,24.1,61900.0,19.2943,19.3988,19.2461,19.3586,61900.0
2009-05-05 09:30:00,24.32,24.34,23.72,24.06,21200.0,19.5353,19.5514,19.0533,19.3265,21200.0
2009-05-05 10:00:00,24.06,24.16,23.93,23.95,32000.0,19.3265,19.4068,19.222,19.2381,32000.0
2009-05-05 10:30:00,23.94,23.95,23.83,23.84,19800.0,19.2301,19.2381,19.1417,19.1497,19800.0
2009-05-05 11:00:00,23.83,23.94,23.8,23.94,60300.0,19.1417,19.2301,19.1176,19.2301,60300.0
2009-05-05 11:30:00,23.92,24.12,23.92,23.98,43300.0,19.214,19.3747,19.214,19.2622,43300.0
2009-05-05 12:00:00,23.96,24.0,23.94,23.96,26600.0,19.2461,19.2783,19.2301,19.2461,26600.0
2009-05-05 12:30:00,23.96,24.0,23.94,23.99,13600.0,19.2461,19.2783,19.2301,19.2702,13600.0
2009-05-05 13:00:00,23.97,24.0,23.94,23.99,15900.0,19.2542,19.2783,19.2301,19.2702,15900.0
2009-05-05 13:30:00,23.99,24.0,23.86,23.95,21200.0,19.2702,19.2783,19.1658,19.2381,21200.0
2009-05-05 14:00:00,23.95,24.0,23.8,23.82,17800.0,19.2381,19.2783,19.1176,19.1337,17800.0
2009-05-05 14:30:00,23.8,23.93,23.75,23.9,50200.0,19.1176,19.222,19.0774,19.1979,50200.0
2009-05-05 15:00:00,23.9,23.99,23.87,23.96,34100.0,19.1979,19.2702,19.1738,19.2461,34100.0
2009-05-05 15:30:00,23.96,24.02,23.9,23.96,49500.0,19.2461,19.2943,19.1979,19.2461,49500.0
2009-05-06 09:30:00,24.03,24.24,23.81,23.81,43200.0,19.3024,19.471,19.1256,19.1256,43200.0
2009-05-06 10:00:00,23.82,23.84,23.5,23.5,34400.0,19.1337,19.1497,18.8766,18.8766,34400.0
2009-05-06 10:30:00,23.5,23.54,23.23,23.41,46400.0,18.8766,18.9088,18.6598,18.8043,46400.0
2009-05-06 11:00:00,23.42,23.49,23.35,23.41,47800.0,18.8124,18.8686,18.7561,18.8043,47800.0
2009-05-06 11:30:00,23.42,23.5,23.4,23.47,31100.0,18.8124,18.8766,18.7963,18.8525,31100.0
2009-05-06 12:00:00,23.5,23.59,23.49,23.59,35000.0,18.8766,18.9489,18.8686,18.9489,35000.0
2009-05-06 12:30:00,23.59,23.65,23.5,23.55,23000.0,18.9489,18.9971,18.8766,18.9168,23000.0
2009-05-06 13:00:00,23.56,23.65,23.53,23.55,60000.0,18.9248,18.9971,18.9007,18.9168,60000.0
2009-05-06 13:30:00,23.52,23.71,23.5,23.71,29200.0,18.8927,19.0453,18.8766,19.0453,29200.0
2009-05-06 14:00:00,23.71,23.9,23.7,23.89,23800.0,19.0453,19.1979,19.0373,19.1899,23800.0
2009-05-06 14:30:00,23.9,23.92,23.79,23.79,31000.0,19.1979,19.214,19.1096,19.1096,31000.0
2009-05-06 15:00:00,23.8,23.85,23.58,23.6,54900.0,19.1176,19.1578,18.9409,18.957,54900.0
2009-05-06 15:30:00,23.61,23.82,23.56,23.77,55400.0,18.965,19.1337,18.9248,19.0935,55400.0
2009-05-07 09:30:00,24.02,24.08,23.58,23.58,48000.0,19.2943,19.3425,18.9409,18.9409,48000.0
2009-05-07 10:00:00,23.6,23.68,23.32,23.32,35300.0,18.957,19.0212,18.732,18.732,35300.0
2009-05-07 10:30:00,23.29,23.59,23.23,23.51,12900.0,18.7079,18.9489,18.6598,18.8847,12900.0
2009-05-07 11:00:00,23.51,23.55,23.41,23.42,55900.0,18.8847,18.9168,18.8043,18.8124,55900.0
2009-05-07 11:30:00,23.44,23.6,23.41,23.58,21200.0,18.8284,18.957,18.8043,18.9409,21200.0
2009-05-07 12:00:00,23.56,23.61,23.54,23.56,17800.0,18.9248,18.965,18.9088,18.9248,17800.0
2009-05-07 12:30:00,23.56,23.69,23.52,23.62,36500.0,18.9248,19.0293,18.8927,18.973,36500.0
2009-05-07 13:00:00,23.61,23.64,23.42,23.44,39000.0,18.965,18.9891,18.8124,18.8284,39000.0
2009-05-07 13:30:00,23.43,23.43,23.21,23.26,24300.0,18.8204,18.8204,18.6437,18.6838,24300.0
2009-05-07 14:00:00,23.26,23.28,23.16,23.2,25000.0,18.6838,18.6999,18.6035,18.6357,25000.0
2009-05-07 14:30:00,23.2,23.28,23.12,23.21,20600.0,18.6357,18.6999,18.5714,18.6437,20600.0
2009-05-07 15:00:00,23.22,23.28,23.12,23.25,43100.0,18.6517,18.6999,18.5714,18.6758,43100.0
2009-05-07 15:30:00,23.24,23.4,23.1,23.34,45900.0,18.6678,18.7963,18.5553,18.7481,45900.0
2009-05-08 09:30:00,23.7,23.8,23.47,23.49,62100.0,19.0373,19.1176,18.8525,18.8686,62100.0
2009-05-08 10:00:00,23.48,23.48,23.06,23.26,78400.0,18.8606,18.8606,18.5232,18.6838,78400.0
2009-05-08 10:30:00,23.26,23.26,23.04,23.11,52900.0,18.6838,18.6838,18.5071,18.5634,52900.0
2009-05-08 11:00:00,23.11,23.24,23.11,23.16,40900.0,18.5634,18.6678,18.5634,18.6035,40900.0
2009-05-08 11:30:00,23.16,23.2,22.93,22.96,167800.0,18.6035,18.6357,18.4188,18.4429,167800.0
2009-05-08 12:00:00,22.98,23.14,22.96,23.03,91300.0,18.4589,18.5875,18.4429,18.4991,91300.0
2009-05-08 12:30:00,23.05,23.1,22.98,23.04,65900.0,18.5152,18.5553,18.4589,18.5071,65900.0
2009-05-08 13:00:00,23.04,23.06,22.97,23.03,81000.0,18.5071,18.5232,18.4509,18.4991,81000.0
2009-05-08 13:30:00,23.04,23.1,22.97,23.04,105700.0,18.5071,18.5553,18.4509,18.5071,105700.0
2009-05-08 14:00:00,23.04,23.24,23.04,23.2,138900.0,18.5071,18.6678,18.5071,18.6357,138900.0
2009-05-08 14:30:00,23.21,23.31,23.19,23.23,43000.0,18.6437,18.724,18.6276,18.6598,43000.0
2009-05-08 15:00:00,23.25,23.27,23.07,23.13,90600.0,18.6758,18.6919,18.5312,18.5794,90600.0
2009-05-08 15:30:00,23.13,23.2,23.07,23.15,108900.0,18.5794,18.6357,18.5312,18.5955,108900.0
2009-05-11 09:30:00,23.12,23.12,22.67,22.81,23500.0,18.5714,18.5714,18.2099,18.3224,23500.0
2009-05-11 10:00:00,22.8,23.1,22.78,23.0,34500.0,18.3143,18.5553,18.2983,18.475,34500.0
2009-05-11 10:30:00,22.98,23.17,22.9,23.14,23300.0,18.4589,18.6116,18.3947,18.5875,23300.0
2009-05-11 11:00:00,23.15,23.16,23.06,23.14,30000.0,18.5955,18.6035,18.5232,18.5875,30000.0
2009-05-11 11:30:00,23.14,23.22,23.09,23.16,16900.0,18.5875,18.6517,18.5473,18.6035,16900.0
2009-05-11 12:00:00,23.16,23.27,23.06,23.23,18900.0,18.6035,18.6919,18.5232,18.6598,18900.0
2009-05-11 12:30:00,23.23,23.27,23.12,23.14,24100.0,18.6598,18.6919,18.5714,18.5875,24100.0
2009-05-11 13:00:00,23.14,23.29,23.05,23.24,20800.0,18.5875,18.7079,18.5152,18.6678,20800.0
2009-05-11 13:30:00,23.23,23.39,23.23,23.35,27400.0,18.6598,18.7883,18.6598,18.7561,27400.0
2009-05-11 14:00:00,23.35,23.35,23.27,23.33,24600.0,18.7561,18.7561,18.6919,18.7401,24600.0
2009-05-11 14:30:00,23.31,23.39,23.29,23.33,21700.0,18.724,18.7883,18.7079,18.7401,21700.0
2009-05-11 15:00:00,23.35,23.35,23.15,23.23,28300.0,18.7561,18.7561,18.5955,18.6598,28300.0
2009-05-11 15:30:00,23.24,23.25,23.16,23.2,49500.0,18.6678,18.6758,18.6035,18.6357,49500.0
2009-05-12 09:30:00,23.21,23.39,22.88,23.04,26400.0,18.6437,18.7883,18.3786,18.5071,26400.0
2009-05-12 10:00:00,23.03,23.1,22.79,22.8,11500.0,18.4991,18.5553,18.3063,18.3143,11500.0
2009-05-12 10:30:00,22.8,22.81,22.66,22.74,10600.0,18.3143,18.3224,18.2019,18.2662,10600.0
2009-05-12 11:00:00,22.8,22.83,22.7,22.72,23600.0,18.3143,18.3384,18.234,18.2501,23600.0
2009-05-12 11:30:00,22.73,22.82,22.59,22.64,18700.0,18.2581,18.3304,18.1457,18.1858,18700.0
2009-05-12 12:00:00,22.66,22.67,22.51,22.55,19100.0,18.2019,18.2099,18.0814,18.1135,19100.0
2009-05-12 12:30:00,22.56,22.57,22.42,22.44,23600.0,18.1216,18.1296,18.0091,18.0252,23600.0
2009-05-12 13:00:00,22.43,22.52,22.41,22.45,15500.0,18.0171,18.0894,18.0011,18.0332,15500.0
2009-05-12 13:30:00,22.46,22.56,22.44,22.45,12700.0,18.0412,18.1216,18.0252,18.0332,12700.0
2009-05-12 14:00:00,22.45,22.59,22.42,22.48,16600.0,18.0332,18.1457,18.0091,18.0573,16600.0
2009-05-12 14:30:00,22.47,22.66,22.45,22.59,51900.0,18.0493,18.2019,18.0332,18.1457,51900.0
2009-05-12 15:00:00,22.59,22.86,22.57,22.79,44600.0,18.1457,18.3625,18.1296,18.3063,44600.0
2009-05-12 15:30:00,22.8,22.81,22.64,22.75,37700.0,18.3143,18.3224,18.1858,18.2742,37700.0
2009-05-13 09:30:00,22.48,22.48,21.57,21.92,74600.0,18.0573,18.0573,17.3263,17.6075,74600.0
2009-05-13 10:00:00,21.9,22.0,21.8,21.89,31300.0,17.5914,17.6717,17.5111,17.5834,31300.0
2009-05-13 10:30:00,21.93,21.94,21.8,21.85,30000.0,17.6155,17.6235,17.5111,17.5513,30000.0
2009-05-13 11:00:00,21.83,21.99,21.8,21.98,34700.0,17.5352,17.6637,17.5111,17.6557,34700.0
2009-05-13 11:30:00,21.99,22.0,21.83,21.83,24700.0,17.6637,17.6717,17.5352,17.5352,24700.0
2009-05-13 12:00:00,21.84,21.98,21.84,21.88,24700.0,17.5432,17.6557,17.5432,17.5753,24700.0
2009-05-13 12:30:00,21.88,21.88,21.7,21.7,15500.0,17.5753,17.5753,17.4308,17.4308,15500.0
2009-05-13 13:00:00,21.71,21.71,21.55,21.58,21900.0,17.4388,17.4388,17.3103,17.3344,21900.0
2009-05-13 13:30:00,21.55,21.77,21.52,21.74,31100.0,17.3103,17.487,17.2862,17.4629,31100.0
2009-05-13 14:00:00,21.77,21.78,21.64,21.74,23700.0,17.487,17.495,17.3826,17.4629,23700.0
2009-05-13 14:30:00,21.74,21.8,21.69,21.77,21100.0,17.4629,17.5111,17.4227,17.487,21100.0
2009-05-13 15:00:00,21.8,21.83,21.7,21.73,30200.0,17.5111,17.5352,17.4308,17.4549,30200.0
2009-05-13 15:30:00,21.76,21.85,21.7,21.74,55100.0,17.479,17.5513,17.4308,17.4629,55100.0
2009-05-14 09:30:00,21.55,22.13,21.55,21.9,44700.0,17.4303,17.8994,17.4303,17.7134,44700.0
2009-05-14 10:00:00,21.91,22.2,21.91,22.06,52000.0,17.7214,17.956,17.7214,17.8428,52000.0
2009-05-14 10:30:00,22.08,22.16,22.06,22.14,41600.0,17.8589,17.9237,17.8428,17.9075,41600.0
2009-05-14 11:00:00,22.17,22.34,22.17,22.31,22300.0,17.9317,18.0692,17.9317,18.045,22300.0
2009-05-14 11:30:00,22.31,22.37,22.3,22.37,16100.0,18.045,18.0935,18.0369,18.0935,16100.0
2009-05-14 12:00:00,22.37,22.48,22.36,22.48,32500.0,18.0935,18.1825,18.0854,18.1825,32500.0
2009-05-14 12:30:00,22.47,22.48,22.34,22.34,30800.0,18.1744,18.1825,18.0692,18.0692,30800.0
2009-05-14 13:00:00,22.34,22.36,22.16,22.17,33700.0,18.0692,18.0854,17.9237,17.9317,33700.0
2009-05-14 13:30:00,22.19,22.31,22.18,22.21,28100.0,17.9479,18.045,17.9398,17.9641,28100.0
2009-05-14 14:00:00,22.21,22.31,22.21,22.31,23300.0,17.9641,18.045,17.9641,18.045,23300.0
2009-05-14 14:30:00,22.31,22.49,22.3,22.41,59100.0,18.045,18.1906,18.0369,18.1259,59100.0
2009-05-14 15:00:00,22.41,22.46,22.35,22.38,79200.0,18.1259,18.1663,18.0773,18.1016,79200.0
2009-05-14 15:30:00,22.38,22.45,22.21,22.33,72500.0,18.1016,18.1582,17.9641,18.0612,72500.0
2009-05-15 09:30:00,22.22,22.59,22.09,22.47,55400.0,17.9722,18.2715,17.867,18.1744,55400.0
2009-05-15 10:00:00,22.46,22.58,22.36,22.49,40400.0,18.1663,18.2634,18.0854,18.1906,40400.0
2009-05-15 10:30:00,22.47,22.68,22.47,22.68,39900.0,18.1744,18.3442,18.1744,18.3442,39900.0
2009-05-15 11:00:00,22.66,22.76,22.64,22.7,48500.0,18.3281,18.409,18.3119,18.3604,48500.0
2009-05-15 11:30:00,22.68,22.75,22.56,22.56,26900.0,18.3442,18.4009,18.2472,18.2472,26900.0
2009-05-15 12:00:00,22.56,22.7,22.56,22.67,29900.0,18.2472,18.3604,18.2472,18.3362,29900.0
2009-05-15 12:30:00,22.67,22.68,22.58,22.6,20400.0,18.3362,18.3442,18.2634,18.2795,20400.0
2009-05-15 13:00:00,22.6,22.61,22.5,22.53,27000.0,18.2795,18.2876,18.1987,18.2229,27000.0
2009-05-15 13:30:00,22.52,22.65,22.43,22.6,62300.0,18.2148,18.32,18.142,18.2795,62300.0
2009-05-15 14:00:00,22.59,22.69,22.55,22.62,33000.0,18.2715,18.3523,18.2391,18.2957,33000.0
2009-05-15 14:30:00,22.61,22.63,22.55,22.61,32300.0,18.2876,18.3038,18.2391,18.2876,32300.0
2009-05-15 15:00:00,22.6,22.72,22.55,22.7,44700.0,18.2795,18.3766,18.2391,18.3604,44700.0
2009-05-15 15:30:00,22.69,22.74,22.63,22.66,80400.0,18.3523,18.3928,18.3038,18.3281,80400.0
2009-05-18 09:30:00,22.83,23.01,22.67,22.7,53500.0,18.4656,18.6112,18.3362,18.3604,53500.0
2009-05-18 10:00:00,22.71,22.72,22.54,22.71,24700.0,18.3685,18.3766,18.231,18.3685,24700.0
2009-05-18 10:30:00,22.72,22.8,22.65,22.79,17300.0,18.3766,18.4413,18.32,18.4332,17300.0
2009-05-18 11:00:00,22.79,22.81,22.68,22.7,21600.0,18.4332,18.4494,18.3442,18.3604,21600.0
2009-05-18 11:30:00,22.7,22.76,22.68,22.69,13300.0,18.3604,18.409,18.3442,18.3523,13300.0
2009-05-18 12:00:00,22.73,22.77,22.68,22.76,18700.0,18.3847,18.417,18.3442,18.409,18700.0
2009-05-18 12:30:00,22.76,22.82,22.7,22.76,36200.0,18.409,18.4575,18.3604,18.409,36200.0
2009-05-18 13:00:00,22.75,22.76,22.64,22.71,21700.0,18.4009,18.409,18.3119,18.3685,21700.0
2009-05-18 13:30:00,22.71,22.76,22.64,22.72,23500.0,18.3685,18.409,18.3119,18.3766,23500.0
2009-05-18 14:00:00,22.7,22.77,22.64,22.67,20400.0,18.3604,18.417,18.3119,18.3362,20400.0
2009-05-18 14:30:00,22.68,22.87,22.67,22.84,28100.0,18.3442,18.4979,18.3362,18.4737,28100.0
2009-05-18 15:00:00,22.85,22.85,22.72,22.73,35300.0,18.4817,18.4817,18.3766,18.3847,35300.0
2009-05-18 15:30:00,22.74,22.89,22.72,22.87,54000.0,18.3928,18.5141,18.3766,18.4979,54000.0
2009-05-19 09:30:00,22.92,23.09,22.77,22.82,18100.0,18.5384,18.6759,18.417,18.4575,18100.0
2009-05-19 10:00:00,22.77,22.99,22.66,22.99,25000.0,18.417,18.595,18.3281,18.595,25000.0
2009-05-19 10:30:00,23.0,23.27,23.0,23.26,22800.0,18.6031,18.8215,18.6031,18.8134,22800.0
2009-05-19 11:00:00,23.26,23.33,23.22,23.29,31400.0,18.8134,18.87,18.781,18.8376,31400.0
2009-05-19 11:30:00,23.29,23.35,23.27,23.27,13900.0,18.8376,18.8862,18.8215,18.8215,13900.0
2009-05-19 12:00:00,23.3,23.36,23.26,23.34,12400.0,18.8457,18.8942,18.8134,18.8781,12400.0
2009-05-19 12:30:00,23.33,23.34,23.21,23.21,16900.0,18.87,18.8781,18.7729,18.7729,16900.0
2009-05-19 13:00:00,23.21,23.37,23.2,23.34,39700.0,18.7729,18.9023,18.7648,18.8781,39700.0
2009-05-19 13:30:00,23.37,23.37,23.27,23.32,47500.0,18.9023,18.9023,18.8215,18.8619,47500.0
2009-05-19 14:00:00,23.33,23.4,23.28,23.39,25900.0,18.87,18.9266,18.8295,18.9185,25900.0
2009-05-19 14:30:00,23.42,23.51,23.39,23.42,14400.0,18.9428,19.0156,18.9185,18.9428,14400.0
2009-05-19 15:00:00,23.44,23.46,23.37,23.44,17300.0,18.959,18.9751,18.9023,18.959,17300.0
2009-05-19 15:30:00,23.43,23.45,23.31,23.37,86300.0,18.9509,18.967,18.8538,18.9023,86300.0
2009-05-20 09:30:00,23.46,23.46,23.05,23.19,63500.0,18.9751,18.9751,18.6435,18.7567,63500.0
2009-05-20 10:00:00,23.2,23.47,23.19,23.46,34000.0,18.7648,18.9832,18.7567,18.9751,34000.0
2009-05-20 10:30:00,23.46,23.74,23.46,23.74,29800.0,18.9751,19.2016,18.9751,19.2016,29800.0
2009-05-20 11:00:00,23.72,23.73,23.56,23.6,21900.0,19.1854,19.1935,19.056,19.0884,21900.0
2009-05-20 11:30:00,23.61,23.64,23.43,23.45,37900.0,19.0965,19.1207,18.9509,18.967,37900.0
2009-05-20 12:00:00,23.42,23.6,23.4,23.57,30200.0,18.9428,19.0884,18.9266,19.0641,30200.0
2009-05-20 12:30:00,23.56,23.59,23.45,23.45,37300.0,19.056,19.0803,18.967,18.967,37300.0
2009-05-20 13:00:00,23.47,23.63,23.45,23.63,42100.0,18.9832,19.1126,18.967,19.1126,42100.0
2009-05-20 13:30:00,23.64,23.91,23.62,23.91,40600.0,19.1207,19.3391,19.1045,19.3391,40600.0
2009-05-20 14:00:00,23.9,23.9,23.67,23.81,33700.0,19.331,19.331,19.145,19.2582,33700.0
2009-05-20 14:30:00,23.79,23.8,23.65,23.7,32600.0,19.242,19.2501,19.1288,19.1693,32600.0
2009-05-20 15:00:00,23.69,23.7,23.44,23.45,54700.0,19.1612,19.1693,18.959,18.967,54700.0
2009-05-20 15:30:00,23.45,23.45,23.24,23.3,55700.0,18.967,18.967,18.7972,18.8457,55700.0
2009-05-21 09:30:00,23.14,23.14,22.72,22.8,22200.0,18.7163,18.7163,18.3766,18.4413,22200.0
2009-05-21 10:00:00,22.81,22.9,22.7,22.75,41700.0,18.4494,18.5222,18.3604,18.4009,41700.0
2009-05-21 10:30:00,22.76,22.76,22.52,22.52,23600.0,18.409,18.409,18.2148,18.2148,23600.0
2009-05-21 11:00:00,22.52,22.53,22.44,22.5,29900.0,18.2148,18.2229,18.1501,18.1987,29900.0
2009-05-21 11:30:00,22.49,22.67,22.47,22.67,30100.0,18.1906,18.3362,18.1744,18.3362,30100.0
2009-05-21 12:00:00,22.67,22.67,22.5,22.5,16400.0,18.3362,18.3362,18.1987,18.1987,16400.0
2009-05-21 12:30:00,22.51,22.63,22.5,22.62,20900.0,18.2067,18.3038,18.1987,18.2957,20900.0
2009-05-21 13:00:00,22.62,22.65,22.54,22.6,29100.0,18.2957,18.32,18.231,18.2795,29100.0
2009-05-21 13:30:00,22.59,22.66,22.57,22.59,21100.0,18.2715,18.3281,18.2553,18.2715,21100.0
2009-05-21 14:00:00,22.59,22.63,22.46,22.5,25700.0,18.2715,18.3038,18.1663,18.1987,25700.0
2009-05-21 14:30:00,22.48,22.52,22.38,22.45,20500.0,18.1825,18.2148,18.1016,18.1582,20500.0
2009-05-21 15:00:00,22.44,22.65,22.4,22.59,54500.0,18.1501,18.32,18.1178,18.2715,54500.0
2009-05-21 15:30:00,22.6,22.72,22.56,22.68,92900.0,18.2795,18.3766,18.2472,18.3442,92900.0
2009-05-22 09:30:00,22.85,22.94,22.56,22.71,16900.0,18.4817,18.5545,18.2472,18.3685,16900.0
2009-05-22 10:00:00,22.71,22.98,22.69,22.94,11000.0,18.3685,18.5869,18.3523,18.5545,11000.0
2009-05-22 10:30:00,22.87,23.03,22.77,23.03,22600.0,18.4979,18.6273,18.417,18.6273,22600.0
2009-05-22 11:00:00,23.02,23.17,23.0,23.1,14200.0,18.6192,18.7406,18.6031,18.684,14200.0
2009-05-22 11:30:00,23.11,23.13,22.97,23.0,6500.0,18.692,18.7082,18.5788,18.6031,6500.0
2009-05-22 12:00:00,23.03,23.09,22.94,22.94,8800.0,18.6273,18.6759,18.5545,18.5545,8800.0
2009-05-22 12:30:00,22.93,22.99,22.91,22.97,6100.0,18.5465,18.595,18.5303,18.5788,6100.0
2009-05-22 13:00:00,23.0,23.01,22.96,22.98,24700.0,18.6031,18.6112,18.5707,18.5869,24700.0
2009-05-22 13:30:00,22.98,23.0,22.89,22.98,74700.0,18.5869,18.6031,18.5141,18.5869,74700.0
2009-05-22 14:00:00,22.99,23.01,22.92,22.98,97500.0,18.595,18.6112,18.5384,18.5869,97500.0
2009-05-22 14:30:00,22.98,23.08,22.97,23.08,16700.0,18.5869,18.6678,18.5788,18.6678,16700.0
2009-05-22 15:00:00,23.07,23.15,22.95,22.97,10900.0,18.6597,18.7244,18.5626,18.5788,10900.0
2009-05-22 15:30:00,22.96,23.07,22.84,22.86,26600.0,18.5707,18.6597,18.4737,18.4898,26600.0
2009-05-26 09:30:00,22.69,23.13,22.5,23.13,28700.0,18.3523,18.7082,18.1987,18.7082,28700.0
2009-05-26 10:00:00,23.17,23.61,23.17,23.59,39500.0,18.7406,19.0965,18.7406,19.0803,39500.0
2009-05-26 10:30:00,23.59,23.77,23.59,23.66,22400.0,19.0803,19.2259,19.0803,19.1369,22400.0
2009-05-26 11:00:00,23.65,23.7,23.54,23.69,16600.0,19.1288,19.1693,19.0398,19.1612,16600.0
2009-05-26 11:30:00,23.7,23.74,23.62,23.74,11800.0,19.1693,19.2016,19.1045,19.2016,11800.0
2009-05-26 12:00:00,23.73,23.79,23.68,23.78,16000.0,19.1935,19.242,19.1531,19.234,16000.0
2009-05-26 12:30:00,23.76,23.93,23.75,23.9,10400.0,19.2178,19.3553,19.2097,19.331,10400.0
2009-05-26 13:00:00,23.89,23.92,23.8,23.8,22600.0,19.3229,19.3472,19.2501,19.2501,22600.0
2009-05-26 13:30:00,23.81,23.83,23.73,23.75,21900.0,19.2582,19.2744,19.1935,19.2097,21900.0
2009-05-26 14:00:00,23.75,23.75,23.63,23.65,27500.0,19.2097,19.2097,19.1126,19.1288,27500.0
2009-05-26 14:30:00,23.67,23.71,23.56,23.57,32900.0,19.145,19.1773,19.056,19.0641,32900.0
2009-05-26 15:00:00,23.58,23.62,23.46,23.5,24600.0,19.0722,19.1045,18.9751,19.0075,24600.0
2009-05-26 15:30:00,23.49,23.58,23.4,23.51,76000.0,18.9994,19.0722,18.9266,19.0156,76000.0
2009-05-27 09:30:00,23.44,23.44,23.09,23.19,42700.0,18.959,18.959,18.6759,18.7567,42700.0
2009-05-27 10:00:00,23.21,23.31,22.96,23.29,53600.0,18.7729,18.8538,18.5707,18.8376,53600.0
2009-05-27 10:30:00,23.29,23.3,23.17,23.24,25300.0,18.8376,18.8457,18.7406,18.7972,25300.0
2009-05-27 11:00:00,23.23,23.32,23.15,23.31,16900.0,18.7891,18.8619,18.7244,18.8538,16900.0
2009-05-27 11:30:00,23.32,23.42,23.28,23.41,18200.0,18.8619,18.9428,18.8295,18.9347,18200.0
2009-05-27 12:00:00,23.43,23.53,23.43,23.5,24800.0,18.9509,19.0317,18.9509,19.0075,24800.0
2009-05-27 12:30:00,23.49,23.53,23.48,23.48,22400.0,18.9994,19.0317,18.9913,18.9913,22400.0
2009-05-27 13:00:00,23.49,23.54,23.49,23.49,26700.0,18.9994,19.0398,18.9994,18.9994,26700.0
2009-05-27 13:30:00,23.49,23.49,23.21,23.29,25200.0,18.9994,18.9994,18.7729,18.8376,25200.0
2009-05-27 14:00:00,23.28,23.3,23.18,23.22,48000.0,18.8295,18.8457,18.7487,18.781,48000.0
2009-05-27 14:30:00,23.22,23.41,23.21,23.36,18100.0,18.781,18.9347,18.7729,18.8942,18100.0
2009-05-27 15:00:00,23.36,23.44,23.15,23.16,32400.0,18.8942,18.959,18.7244,18.7325,32400.0
2009-05-27 15:30:00,23.16,23.24,23.09,23.17,60900.0,18.7325,18.7972,18.6759,18.7406,60900.0
2009-05-28 09:30:00,23.1,23.12,22.85,22.86,35100.0,18.684,18.7001,18.4817,18.4898,35100.0
2009-05-28 10:00:00,22.85,22.85,22.36,22.46,25400.0,18.4817,18.4817,18.0854,18.1663,25400.0
2009-05-28 10:30:00,22.45,22.47,22.38,22.46,20500.0,18.1582,18.1744,18.1016,18.1663,20500.0
2009-05-28 11:00:00,22.46,22.54,22.42,22.49,14400.0,18.1663,18.231,18.1339,18.1906,14400.0
2009-05-28 11:30:00,22.49,22.58,22.45,22.58,12700.0,18.1906,18.2634,18.1582,18.2634,12700.0
2009-05-28 12:00:00,22.57,22.58,22.35,22.4,11200.0,18.2553,18.2634,18.0773,18.1178,11200.0
2009-05-28 12:30:00,22.38,22.44,22.23,22.25,14800.0,18.1016,18.1501,17.9803,17.9964,14800.0
2009-05-28 13:00:00,22.28,22.55,22.28,22.53,32600.0,18.0207,18.2391,18.0207,18.2229,32600.0
2009-05-28 13:30:00,22.54,22.54,22.34,22.42,18300.0,18.231,18.231,18.0692,18.1339,18300.0
2009-05-28 14:00:00,22.42,22.55,22.38,22.54,26500.0,18.1339,18.2391,18.1016,18.231,26500.0
2009-05-28 14:30:00,22.55,22.62,22.52,22.55,58600.0,18.2391,18.2957,18.2148,18.2391,58600.0
2009-05-28 15:00:00,22.55,22.55,22.47,22.5,37600.0,18.2391,18.2391,18.1744,18.1987,37600.0
2009-05-28 15:30:00,22.5,22.67,22.47,22.61,52000.0,18.1987,18.3362,18.1744,18.2876,52000.0
2009-05-29 09:30:00,22.75,22.96,22.71,22.77,27100.0,18.4009,18.5707,18.3685,18.417,27100.0
2009-05-29 10:00:00,22.79,22.87,22.75,22.84,22900.0,18.4332,18.4979,18.4009,18.4737,22900.0
2009-05-29 10:30:00,22.82,22.83,22.7,22.78,15400.0,18.4575,18.4656,18.3604,18.4251,15400.0
2009-05-29 11:00:00,22.77,22.8,22.63,22.72,27000.0,18.417,18.4413,18.3038,18.3766,27000.0
2009-05-29 11:30:00,22.69,22.77,22.62,22.67,10300.0,18.3523,18.417,18.2957,18.3362,10300.0
2009-05-29 12:00:00,22.69,22.87,22.68,22.87,8700.0,18.3523,18.4979,18.3442,18.4979,8700.0
2009-05-29 12:30:00,22.87,22.87,22.78,22.86,12700.0,18.4979,18.4979,18.4251,18.4898,12700.0
2009-05-29 13:00:00,22.84,22.9,22.84,22.87,11800.0,18.4737,18.5222,18.4737,18.4979,11800.0
2009-05-29 13:30:00,22.88,22.95,22.86,22.87,20900.0,18.506,18.5626,18.4898,18.4979,20900.0
2009-05-29 14:00:00,22.88,22.88,22.83,22.83,20800.0,18.506,18.506,18.4656,18.4656,20800.0
2009-05-29 14:30:00,22.83,22.84,22.7,22.76,35700.0,18.4656,18.4737,18.3604,18.409,35700.0
2009-05-29 15:00:00,22.78,22.83,22.73,22.83,26700.0,18.4251,18.4656,18.3847,18.4656,26700.0
2009-05-29 15:30:00,22.8,22.89,22.73,22.88,99900.0,18.4413,18.5141,18.3847,18.506,99900.0
2009-06-01 09:30:00,23.27,23.63,23.07,23.49,80700.0,18.8215,19.1126,18.6597,18.9994,80700.0
2009-06-01 10:00:00,23.47,23.58,23.45,23.46,47200.0,18.9832,19.0722,18.967,18.9751,47200.0
2009-06-01 10:30:00,23.45,23.51,23.38,23.49,22400.0,18.967,19.0156,18.9104,18.9994,22400.0
2009-06-01 11:00:00,23.49,23.51,23.47,23.5,19200.0,18.9994,19.0156,18.9832,19.0075,19200.0
2009-06-01 11:30:00,23.5,23.5,23.49,23.5,7700.0,19.0075,19.0075,18.9994,19.0075,7700.0
2009-06-01 12:00:00,23.49,23.5,23.49,23.5,9900.0,18.9994,19.0075,18.9994,19.0075,9900.0
2009-06-01 12:30:00,23.5,23.52,23.47,23.47,84300.0,19.0075,19.0237,18.9832,18.9832,84300.0
2009-06-01 13:00:00,23.46,23.49,23.44,23.46,8300.0,18.9751,18.9994,18.959,18.9751,8300.0
2009-06-01 13:30:00,23.46,23.52,23.45,23.52,14000.0,18.9751,19.0237,18.967,19.0237,14000.0
2009-06-01 14:00:00,23.52,23.57,23.48,23.5,30400.0,19.0237,19.0641,18.9913,19.0075,30400.0
2009-06-01 14:30:00,23.5,23.51,23.4,23.44,57700.0,19.0075,19.0156,18.9266,18.959,57700.0
2009-06-01 15:00:00,23.44,23.45,23.39,23.42,44400.0,18.959,18.967,18.9185,18.9428,44400.0
2009-06-01 15:30:00,23.42,23.45,23.33,23.37,81900.0,18.9428,18.967,18.87,18.9023,81900.0
2009-06-02 09:30:00,23.4,23.57,23.2,23.36,42700.0,18.9266,19.0641,18.7648,18.8942,42700.0
2009-06-02 10:00:00,23.36,23.5,23.3,23.45,19300.0,18.8942,19.0075,18.8457,18.967,19300.0
2009-06-02 10:30:00,23.44,23.5,23.35,23.38,20900.0,18.959,19.0075,18.8862,18.9104,20900.0
2009-06-02 11:00:00,23.4,23.41,23.31,23.39,13200.0,18.9266,18.9347,18.8538,18.9185,13200.0
2009-06-02 11:30:00,23.38,23.38,23.26,23.3,10300.0,18.9104,18.9104,18.8134,18.8457,10300.0
2009-06-02 12:00:00,23.29,23.3,23.12,23.15,22200.0,18.8376,18.8457,18.7001,18.7244,22200.0
2009-06-02 12:30:00,23.16,23.25,23.12,23.24,14100.0,18.7325,18.8053,18.7001,18.7972,14100.0
2009-06-02 13:00:00,23.24,23.26,23.22,23.26,20900.0,18.7972,18.8134,18.781,18.8134,20900.0
2009-06-02 13:30:00,23.27,23.33,23.26,23.29,13600.0,18.8215,18.87,18.8134,18.8376,13600.0
2009-06-02 14:00:00,23.28,23.4,23.25,23.37,31400.0,18.8295,18.9266,18.8053,18.9023,31400.0
2009-06-02 14:30:00,23.38,23.4,23.34,23.34,19600.0,18.9104,18.9266,18.8781,18.8781,19600.0
2009-06-02 15:00:00,23.34,23.39,23.31,23.31,33200.0,18.8781,18.9185,18.8538,18.8538,33200.0
2009-06-02 15:30:00,23.31,23.39,23.26,23.32,113400.0,18.8538,18.9185,18.8134,18.8619,113400.0
2009-06-03 09:30:00,23.12,23.22,22.95,23.1,23700.0,18.7001,18.781,18.5626,18.684,23700.0
2009-06-03 10:00:00,23.06,23.08,22.82,22.95,81500.0,18.6516,18.6678,18.4575,18.5626,81500.0
2009-06-03 10:30:00,22.94,23.05,22.87,23.02,15100.0,18.5545,18.6435,18.4979,18.6192,15100.0
2009-06-03 11:00:00,23.05,23.14,22.94,23.12,21400.0,18.6435,18.7163,18.5545,18.7001,21400.0
2009-06-03 11:30:00,23.13,23.13,23.01,23.02,26100.0,18.7082,18.7082,18.6112,18.6192,26100.0
2009-06-03 12:00:00,23.02,23.06,23.01,23.02,10000.0,18.6192,18.6516,18.6112,18.6192,10000.0
2009-06-03 12:30:00,23.01,23.02,22.93,22.93,19100.0,18.6112,18.6192,18.5465,18.5465,19100.0
2009-06-03 13:00:00,22.92,22.97,22.8,22.8,60300.0,18.5384,18.5788,18.4413,18.4413,60300.0
2009-06-03 13:30:00,22.83,22.87,22.75,22.82,22500.0,18.4656,18.4979,18.4009,18.4575,22500.0
2009-06-03 14:00:00,22.82,22.93,22.79,22.87,40100.0,18.4575,18.5465,18.4332,18.4979,40100.0
2009-06-03 14:30:00,22.87,23.2,22.86,23.15,57100.0,18.4979,18.7648,18.4898,18.7244,57100.0
2009-06-03 15:00:00,23.17,23.17,23.05,23.14,35500.0,18.7406,18.7406,18.6435,18.7163,35500.0
2009-06-03 15:30:00,23.13,23.37,23.13,23.37,115200.0,18.7082,18.9023,18.7082,18.9023,115200.0
2009-06-04 09:30:00,23.42,23.54,23.37,23.46,51600.0,18.9428,19.0398,18.9023,18.9751,51600.0
2009-06-04 10:00:00,23.45,23.7,23.37,23.68,162900.0,18.967,19.1693,18.9023,19.1531,162900.0
2009-06-04 10:30:00,23.69,23.91,23.68,23.91,138600.0,19.1612,19.3391,19.1531,19.3391,138600.0
2009-06-04 11:00:00,23.89,23.91,23.82,23.85,19400.0,19.3229,19.3391,19.2663,19.2906,19400.0
2009-06-04 11:30:00,23.83,23.84,23.75,23.76,18500.0,19.2744,19.2825,19.2097,19.2178,18500.0
2009-06-04 12:00:00,23.75,23.85,23.75,23.82,12700.0,19.2097,19.2906,19.2097,19.2663,12700.0
2009-06-04 12:30:00,23.83,23.89,23.79,23.85,29900.0,19.2744,19.3229,19.242,19.2906,29900.0
2009-06-04 13:00:00,23.84,23.98,23.84,23.95,27000.0,19.2825,19.3957,19.2825,19.3715,27000.0
2009-06-04 13:30:00,23.95,24.04,23.95,24.04,63000.0,19.3715,19.4443,19.3715,19.4443,63000.0
2009-06-04 14:00:00,24.05,24.08,24.01,24.04,17400.0,19.4523,19.4766,19.42,19.4443,17400.0
2009-06-04 14:30:00,24.04,24.09,24.0,24.01,27200.0,19.4443,19.4847,19.4119,19.42,27200.0
2009-06-04 15:00:00,24.01,24.03,23.99,24.01,80900.0,19.42,19.4362,19.4038,19.42,80900.0
2009-06-04 15:30:00,24.0,24.02,23.94,24.0,84300.0,19.4119,19.4281,19.3634,19.4119,84300.0
2009-06-05 09:30:00,24.13,24.74,23.98,24.58,224000.0,19.517,20.0104,19.3957,19.881,224000.0
2009-06-05 10:00:00,24.51,24.57,24.2,24.49,130600.0,19.8244,19.8729,19.5737,19.8082,130600.0
2009-06-05 10:30:00,24.45,24.85,24.45,24.85,107900.0,19.7759,20.0994,19.7759,20.0994,107900.0
2009-06-05 11:00:00,24.85,24.87,24.69,24.74,60100.0,20.0994,20.1156,19.97,20.0104,60100.0
2009-06-05 11:30:00,24.71,24.77,24.65,24.75,51100.0,19.9862,20.0347,19.9376,20.0185,51100.0
2009-06-05 12:00:00,24.74,24.78,24.62,24.78,39900.0,20.0104,20.0428,19.9134,20.0428,39900.0
2009-06-05 12:30:00,24.77,24.87,24.73,24.84,56400.0,20.0347,20.1156,20.0023,20.0913,56400.0
2009-06-05 13:00:00,24.85,24.86,24.79,24.83,21800.0,20.0994,20.1075,20.0509,20.0832,21800.0
2009-06-05 13:30:00,24.83,24.86,24.78,24.82,22000.0,20.0832,20.1075,20.0428,20.0751,22000.0
2009-06-05 14:00:00,24.82,24.83,24.67,24.7,103500.0,20.0751,20.0832,19.9538,19.9781,103500.0
2009-06-05 14:30:00,24.69,24.76,24.62,24.76,34000.0,19.97,20.0266,19.9134,20.0266,34000.0
2009-06-05 15:00:00,24.76,24.79,24.68,24.74,63600.0,20.0266,20.0509,19.9619,20.0104,63600.0
2009-06-05 15:30:00,24.74,24.78,24.67,24.78,154700.0,20.0104,20.0428,19.9538,20.0428,154700.0
2009-06-08 09:30:00,24.52,24.63,24.25,24.5,47500.0,19.8325,19.9215,19.6141,19.8163,47500.0
2009-06-08 10:00:00,24.5,24.84,24.45,24.56,52700.0,19.8163,20.0913,19.7759,19.8648,52700.0
2009-06-08 10:30:00,24.56,24.74,24.56,24.68,13900.0,19.8648,20.0104,19.8648,19.9619,13900.0
2009-06-08 11:00:00,24.67,24.67,24.56,24.56,12100.0,19.9538,19.9538,19.8648,19.8648,12100.0
2009-06-08 11:30:00,24.56,24.63,24.5,24.52,13700.0,19.8648,19.9215,19.8163,19.8325,13700.0
2009-06-08 12:00:00,24.53,24.53,24.5,24.53,13400.0,19.8406,19.8406,19.8163,19.8406,13400.0
2009-06-08 12:30:00,24.53,24.58,24.5,24.55,9300.0,19.8406,19.881,19.8163,19.8568,9300.0
2009-06-08 13:00:00,24.55,24.62,24.55,24.6,9200.0,19.8568,19.9134,19.8568,19.8972,9200.0
2009-06-08 13:30:00,24.6,24.65,24.54,24.61,43400.0,19.8972,19.9376,19.8487,19.9053,43400.0
2009-06-08 14:00:00,24.61,24.62,24.52,24.54,11500.0,19.9053,19.9134,19.8325,19.8487,11500.0
2009-06-08 14:30:00,24.54,24.57,24.49,24.56,25600.0,19.8487,19.8729,19.8082,19.8648,25600.0
2009-06-08 15:00:00,24.57,24.83,24.55,24.81,34900.0,19.8729,20.0832,19.8568,20.0671,34900.0
2009-06-08 15:30:00,24.81,24.98,24.64,24.65,185500.0,20.0671,20.2046,19.9296,19.9376,185500.0
2009-06-09 09:30:00,24.63,24.78,24.5,24.78,33400.0,19.9215,20.0428,19.8163,20.0428,33400.0
2009-06-09 10:00:00,24.77,25.06,24.75,24.93,81100.0,20.0347,20.2693,20.0185,20.1641,81100.0
2009-06-09 10:30:00,24.93,25.04,24.93,24.99,62400.0,20.1641,20.2531,20.1641,20.2126,62400.0
2009-06-09 11:00:00,24.99,25.04,24.98,25.02,12400.0,20.2126,20.2531,20.2046,20.2369,12400.0
2009-06-09 11:30:00,24.98,25.04,24.95,24.95,33000.0,20.2046,20.2531,20.1803,20.1803,33000.0
2009-06-09 12:00:00,24.94,24.96,24.88,24.94,16900.0,20.1722,20.1884,20.1237,20.1722,16900.0
2009-06-09 12:30:00,24.94,25.16,24.94,25.14,32200.0,20.1722,20.3501,20.1722,20.334,32200.0
2009-06-09 13:00:00,25.13,25.26,25.13,25.21,122600.0,20.3259,20.431,20.3259,20.3906,122600.0
2009-06-09 13:30:00,25.21,25.26,25.15,25.24,80100.0,20.3906,20.431,20.3421,20.4148,80100.0
2009-06-09 14:00:00,25.24,25.24,25.16,25.24,94400.0,20.4148,20.4148,20.3501,20.4148,94400.0
2009-06-09 14:30:00,25.25,25.3,25.2,25.2,36700.0,20.4229,20.4634,20.3825,20.3825,36700.0
2009-06-09 15:00:00,25.21,25.25,25.14,25.17,49300.0,20.3906,20.4229,20.334,20.3582,49300.0
2009-06-09 15:30:00,25.17,25.23,25.15,25.19,59400.0,20.3582,20.4068,20.3421,20.3744,59400.0
2009-06-10 09:30:00,25.2,25.46,25.1,25.4,35500.0,20.3825,20.5928,20.3016,20.5443,35500.0
2009-06-10 10:00:00,25.41,25.54,25.28,25.51,78900.0,20.5523,20.6575,20.4472,20.6332,78900.0
2009-06-10 10:30:00,25.5,25.62,25.46,25.55,70500.0,20.6251,20.7222,20.5928,20.6656,70500.0
2009-06-10 11:00:00,25.52,25.56,25.46,25.55,24400.0,20.6413,20.6737,20.5928,20.6656,24400.0
2009-06-10 11:30:00,25.54,25.56,25.51,25.55,13500.0,20.6575,20.6737,20.6332,20.6656,13500.0
2009-06-10 12:00:00,25.54,25.57,25.5,25.52,27800.0,20.6575,20.6818,20.6251,20.6413,27800.0
2009-06-10 12:30:00,25.51,25.56,25.46,25.54,41100.0,20.6332,20.6737,20.5928,20.6575,41100.0
2009-06-10 13:00:00,25.54,25.55,25.38,25.4,29300.0,20.6575,20.6656,20.5281,20.5443,29300.0
2009-06-10 13:30:00,25.4,25.41,25.22,25.23,29900.0,20.5443,20.5523,20.3987,20.4068,29900.0
2009-06-10 14:00:00,25.25,25.37,25.17,25.36,14900.0,20.4229,20.52,20.3582,20.5119,14900.0
2009-06-10 14:30:00,25.36,25.46,25.35,25.45,29700.0,20.5119,20.5928,20.5038,20.5847,29700.0
2009-06-10 15:00:00,25.44,25.44,25.26,25.29,26700.0,20.5766,20.5766,20.431,20.4553,26700.0
2009-06-10 15:30:00,25.29,25.56,25.28,25.52,68200.0,20.4553,20.6737,20.4472,20.6413,68200.0
2009-06-11 09:30:00,25.61,25.95,25.55,25.95,30100.0,20.7141,20.9891,20.6656,20.9891,30100.0
2009-06-11 10:00:00,25.99,26.08,25.97,26.0,24400.0,21.0215,21.0943,21.0053,21.0296,24400.0
2009-06-11 10:30:00,25.99,26.01,25.92,25.95,12100.0,21.0215,21.0376,20.9649,20.9891,12100.0
2009-06-11 11:00:00,25.93,26.03,25.87,25.96,15200.0,20.9729,21.0538,20.9244,20.9972,15200.0
2009-06-11 11:30:00,25.95,25.97,25.93,25.96,9400.0,20.9891,21.0053,20.9729,20.9972,9400.0
2009-06-11 12:00:00,25.96,26.02,25.95,25.98,32500.0,20.9972,21.0457,20.9891,21.0134,32500.0
2009-06-11 12:30:00,25.98,26.13,25.98,26.13,12700.0,21.0134,21.1347,21.0134,21.1347,12700.0
2009-06-11 13:00:00,26.11,26.22,26.08,26.21,17500.0,21.1185,21.2075,21.0943,21.1994,17500.0
2009-06-11 13:30:00,26.23,26.29,26.17,26.2,21800.0,21.2156,21.2641,21.1671,21.1913,21800.0
2009-06-11 14:00:00,26.2,26.2,26.1,26.2,37600.0,21.1913,21.1913,21.1104,21.1913,37600.0
2009-06-11 14:30:00,26.2,26.2,26.08,26.15,20700.0,21.1913,21.1913,21.0943,21.1509,20700.0
2009-06-11 15:00:00,26.16,26.16,26.03,26.04,37500.0,21.159,21.159,21.0538,21.0619,37500.0
2009-06-11 15:30:00,26.02,26.07,25.95,26.0,174000.0,21.0457,21.0862,20.9891,21.0296,174000.0
2009-06-12 09:30:00,25.9,26.05,25.53,25.59,30500.0,20.9487,21.07,20.6494,20.6979,30500.0
2009-06-12 10:00:00,25.55,25.62,25.4,25.47,36700.0,20.6656,20.7222,20.5443,20.6009,36700.0
2009-06-12 10:30:00,25.45,25.62,25.45,25.58,16300.0,20.5847,20.7222,20.5847,20.6898,16300.0
2009-06-12 11:00:00,25.58,25.85,25.57,25.73,43300.0,20.6898,20.9082,20.6818,20.8112,43300.0
2009-06-12 11:30:00,25.73,25.86,25.73,25.8,12500.0,20.8112,20.9163,20.8112,20.8678,12500.0
2009-06-12 12:00:00,25.78,26.03,25.77,25.99,45000.0,20.8516,21.0538,20.8435,21.0215,45000.0
2009-06-12 12:30:00,25.98,26.04,25.93,26.04,27700.0,21.0134,21.0619,20.9729,21.0619,27700.0
2009-06-12 13:00:00,26.05,26.05,25.98,25.99,29700.0,21.07,21.07,21.0134,21.0215,29700.0
2009-06-12 13:30:00,25.99,26.03,25.98,26.0,15600.0,21.0215,21.0538,21.0134,21.0296,15600.0
2009-06-12 14:00:00,26.0,26.01,25.97,25.98,15600.0,21.0296,21.0376,21.0053,21.0134,15600.0
2009-06-12 14:30:00,25.98,26.17,25.98,26.13,16400.0,21.0134,21.1671,21.0134,21.1347,16400.0
2009-06-12 15:00:00,26.13,26.14,26.02,26.06,26000.0,21.1347,21.1428,21.0457,21.0781,26000.0
2009-06-12 15:30:00,26.06,26.06,25.94,26.04,61300.0,21.0781,21.0781,20.981,21.0619,61300.0
2009-06-15 09:30:00,25.68,26.01,25.59,26.01,66300.0,20.7707,21.0376,20.6979,21.0376,66300.0
2009-06-15 10:00:00,26.01,26.03,25.95,25.99,34100.0,21.0376,21.0538,20.9891,21.0215,34100.0
2009-06-15 10:30:00,25.99,26.0,25.74,26.0,92000.0,21.0215,21.0296,20.8193,21.0296,92000.0
2009-06-15 11:00:00,26.0,26.05,25.92,25.94,43000.0,21.0296,21.07,20.9649,20.981,43000.0
2009-06-15 11:30:00,25.92,25.93,25.82,25.87,38400.0,20.9649,20.9729,20.884,20.9244,38400.0
2009-06-15 12:00:00,25.86,25.88,25.74,25.74,26000.0,20.9163,20.9325,20.8193,20.8193,26000.0
2009-06-15 12:30:00,25.74,25.79,25.65,25.66,27600.0,20.8193,20.8597,20.7465,20.7546,27600.0
2009-06-15 13:00:00,25.65,25.66,25.55,25.55,18800.0,20.7465,20.7546,20.6656,20.6656,18800.0
2009-06-15 13:30:00,25.53,25.53,25.44,25.44,17800.0,20.6494,20.6494,20.5766,20.5766,17800.0
2009-06-15 14:00:00,25.44,25.55,25.41,25.52,21600.0,20.5766,20.6656,20.5523,20.6413,21600.0
2009-06-15 14:30:00,25.52,25.52,25.45,25.46,16400.0,20.6413,20.6413,20.5847,20.5928,16400.0
2009-06-15 15:00:00,25.46,25.61,25.43,25.56,24600.0,20.5928,20.7141,20.5685,20.6737,24600.0
2009-06-15 15:30:00,25.57,25.66,25.56,25.59,46900.0,20.6818,20.7546,20.6737,20.6979,46900.0
2009-06-16 09:30:00,25.66,25.86,25.62,25.71,23400.0,20.7546,20.9163,20.7222,20.795,23400.0
2009-06-16 10:00:00,25.72,25.81,25.49,25.59,18300.0,20.8031,20.8759,20.6171,20.6979,18300.0
2009-06-16 10:30:00,25.58,25.59,25.52,25.57,13800.0,20.6898,20.6979,20.6413,20.6818,13800.0
2009-06-16 11:00:00,25.56,25.56,25.33,25.35,18300.0,20.6737,20.6737,20.4876,20.5038,18300.0
2009-06-16 11:30:00,25.35,25.35,25.21,25.23,27500.0,20.5038,20.5038,20.3906,20.4068,27500.0
2009-06-16 12:00:00,25.24,25.27,25.21,25.23,12800.0,20.4148,20.4391,20.3906,20.4068,12800.0
2009-06-16 12:30:00,25.22,25.22,24.92,24.96,17800.0,20.3987,20.3987,20.156,20.1884,17800.0
2009-06-16 13:00:00,24.96,24.96,24.86,24.9,14500.0,20.1884,20.1884,20.1075,20.1398,14500.0
2009-06-16 13:30:00,24.9,25.03,24.9,25.01,13700.0,20.1398,20.245,20.1398,20.2288,13700.0
2009-06-16 14:00:00,25.0,25.04,24.93,24.95,18800.0,20.2207,20.2531,20.1641,20.1803,18800.0
2009-06-16 14:30:00,24.95,25.16,24.92,25.16,37800.0,20.1803,20.3501,20.156,20.3501,37800.0
2009-06-16 15:00:00,25.13,25.14,24.91,24.94,34600.0,20.3259,20.334,20.1479,20.1722,34600.0
2009-06-16 15:30:00,24.94,24.96,24.79,24.82,61300.0,20.1722,20.1884,20.0509,20.0751,61300.0
2009-06-17 09:30:00,24.92,24.92,24.5,24.5,17600.0,20.156,20.156,19.8163,19.8163,17600.0
2009-06-17 10:00:00,24.49,24.57,24.46,24.5,27600.0,19.8082,19.8729,19.784,19.8163,27600.0
2009-06-17 10:30:00,24.5,24.52,24.41,24.5,15100.0,19.8163,19.8325,19.7435,19.8163,15100.0
2009-06-17 11:00:00,24.5,24.73,24.48,24.72,17700.0,19.8163,20.0023,19.8001,19.9943,17700.0
2009-06-17 11:30:00,24.72,24.75,24.66,24.69,14000.0,19.9943,20.0185,19.9457,19.97,14000.0
2009-06-17 12:00:00,24.71,24.75,24.65,24.7,14600.0,19.9862,20.0185,19.9376,19.9781,14600.0
2009-06-17 12:30:00,24.69,24.74,24.61,24.61,13700.0,19.97,20.0104,19.9053,19.9053,13700.0
2009-06-17 13:00:00,24.61,24.68,24.59,24.68,10300.0,19.9053,19.9619,19.8891,19.9619,10300.0
2009-06-17 13:30:00,24.68,24.78,24.68,24.72,18000.0,19.9619,20.0428,19.9619,19.9943,18000.0
2009-06-17 14:00:00,24.72,24.75,24.72,24.75,9500.0,19.9943,20.0185,19.9943,20.0185,9500.0
2009-06-17 14:30:00,24.75,24.75,24.64,24.66,8200.0,20.0185,20.0185,19.9296,19.9457,8200.0
2009-06-17 15:00:00,24.67,24.84,24.64,24.69,47100.0,19.9538,20.0913,19.9296,19.97,47100.0
2009-06-17 15:30:00,24.69,24.75,24.67,24.7,25800.0,19.97,20.0185,19.9538,19.9781,25800.0
2009-06-18 09:30:00,24.71,24.97,24.47,24.79,13400.0,19.9862,20.1965,19.792,20.0509,13400.0
2009-06-18 10:00:00,24.78,24.82,24.63,24.65,29800.0,20.0428,20.0751,19.9215,19.9376,29800.0
2009-06-18 10:30:00,24.67,24.69,24.47,24.5,15400.0,19.9538,19.97,19.792,19.8163,15400.0
2009-06-18 11:00:00,24.5,24.53,24.37,24.45,30100.0,19.8163,19.8406,19.7112,19.7759,30100.0
2009-06-18 11:30:00,24.42,24.53,24.42,24.53,17500.0,19.7516,19.8406,19.7516,19.8406,17500.0
2009-06-18 12:00:00,24.53,24.62,24.53,24.55,18000.0,19.8406,19.9134,19.8406,19.8568,18000.0
2009-06-18 12:30:00,24.56,24.6,24.55,24.6,21800.0,19.8648,19.8972,19.8568,19.8972,21800.0
2009-06-18 13:00:00,24.6,24.68,24.59,24.68,22300.0,19.8972,19.9619,19.8891,19.9619,22300.0
2009-06-18 13:30:00,24.68,24.73,24.66,24.68,8400.0,19.9619,20.0023,19.9457,19.9619,8400.0
2009-06-18 14:00:00,24.68,24.7,24.64,24.66,9400.0,19.9619,19.9781,19.9296,19.9457,9400.0
2009-06-18 14:30:00,24.7,24.75,24.67,24.75,10100.0,19.9781,20.0185,19.9538,20.0185,10100.0
2009-06-18 15:00:00,24.75,24.76,24.72,24.74,72000.0,20.0185,20.0266,19.9943,20.0104,72000.0
2009-06-18 15:30:00,24.76,24.78,24.7,24.75,58700.0,20.0266,20.0428,19.9781,20.0185,58700.0
2009-06-19 09:30:00,25.05,25.12,24.8,25.11,50900.0,20.2612,20.3178,20.059,20.3097,50900.0
2009-06-19 10:00:00,25.11,25.13,25.03,25.11,23600.0,20.3097,20.3259,20.245,20.3097,23600.0
2009-06-19 10:30:00,25.09,25.18,25.09,25.13,18100.0,20.2935,20.3663,20.2935,20.3259,18100.0
2009-06-19 11:00:00,25.14,25.14,25.09,25.1,11500.0,20.334,20.334,20.2935,20.3016,11500.0
2009-06-19 11:30:00,25.1,25.14,25.09,25.11,21700.0,20.3016,20.334,20.2935,20.3097,21700.0
2009-06-19 12:00:00,25.11,25.16,25.05,25.05,17000.0,20.3097,20.3501,20.2612,20.2612,17000.0
2009-06-19 12:30:00,25.06,25.13,25.02,25.02,12800.0,20.2693,20.3259,20.2369,20.2369,12800.0
2009-06-19 13:00:00,25.03,25.03,24.82,24.82,22700.0,20.245,20.245,20.0751,20.0751,22700.0
2009-06-19 13:30:00,24.82,24.83,24.75,24.75,14200.0,20.0751,20.0832,20.0185,20.0185,14200.0
2009-06-19 14:00:00,24.73,24.76,24.59,24.62,11200.0,20.0023,20.0266,19.8891,19.9134,11200.0
2009-06-19 14:30:00,24.63,24.69,24.63,24.66,9500.0,19.9215,19.97,19.9215,19.9457,9500.0
2009-06-19 15:00:00,24.66,24.8,24.65,24.8,16300.0,19.9457,20.059,19.9376,20.059,16300.0
2009-06-19 15:30:00,24.8,24.82,24.66,24.68,47100.0,20.059,20.0751,19.9457,19.9619,47100.0
2009-06-22 09:30:00,24.5,24.5,23.92,23.92,33200.0,19.8163,19.8163,19.3472,19.3472,33200.0
2009-06-22 10:00:00,23.92,24.06,23.9,23.98,26600.0,19.3472,19.4604,19.331,19.3957,26600.0
2009-06-22 10:30:00,23.97,23.98,23.8,23.84,28300.0,19.3876,19.3957,19.2501,19.2825,28300.0
2009-06-22 11:00:00,23.84,24.03,23.83,24.0,20400.0,19.2825,19.4362,19.2744,19.4119,20400.0
2009-06-22 11:30:00,23.99,24.03,23.91,24.0,24100.0,19.4038,19.4362,19.3391,19.4119,24100.0
2009-06-22 12:00:00,24.02,24.04,23.91,23.96,11400.0,19.4281,19.4443,19.3391,19.3795,11400.0
2009-06-22 12:30:00,23.97,24.01,23.93,24.0,8200.0,19.3876,19.42,19.3553,19.4119,8200.0
2009-06-22 13:00:00,23.98,24.01,23.9,23.96,13000.0,19.3957,19.42,19.331,19.3795,13000.0
2009-06-22 13:30:00,23.96,24.03,23.95,24.03,7700.0,19.3795,19.4362,19.3715,19.4362,7700.0
2009-06-22 14:00:00,24.01,24.08,23.99,24.06,12700.0,19.42,19.4766,19.4038,19.4604,12700.0
2009-06-22 14:30:00,24.05,24.11,24.0,24.11,22500.0,19.4523,19.5009,19.4119,19.5009,22500.0
2009-06-22 15:00:00,24.1,24.16,24.05,24.05,25300.0,19.4928,19.5413,19.4523,19.4523,25300.0
2009-06-22 15:30:00,24.04,24.11,23.95,24.0,50400.0,19.4443,19.5009,19.3715,19.4119,50400.0
2009-06-23 09:30:00,24.03,24.14,23.92,23.95,15300.0,19.4362,19.5251,19.3472,19.3715,15300.0
2009-06-23 10:00:00,23.94,23.99,23.68,23.69,21200.0,19.3634,19.4038,19.1531,19.1612,21200.0
2009-06-23 10:30:00,23.69,23.7,23.55,23.63,30600.0,19.1612,19.1693,19.0479,19.1126,30600.0
2009-06-23 11:00:00,23.58,23.58,23.45,23.48,26000.0,19.0722,19.0722,18.967,18.9913,26000.0
2009-06-23 11:30:00,23.47,23.53,23.44,23.53,26500.0,18.9832,19.0317,18.959,19.0317,26500.0
2009-06-23 12:00:00,23.52,23.54,23.49,23.5,18600.0,19.0237,19.0398,18.9994,19.0075,18600.0
2009-06-23 12:30:00,23.5,23.58,23.5,23.53,14500.0,19.0075,19.0722,19.0075,19.0317,14500.0
2009-06-23 13:00:00,23.55,23.63,23.54,23.55,14100.0,19.0479,19.1126,19.0398,19.0479,14100.0
2009-06-23 13:30:00,23.56,23.63,23.56,23.57,21500.0,19.056,19.1126,19.056,19.0641,21500.0
2009-06-23 14:00:00,23.58,23.94,23.56,23.87,97600.0,19.0722,19.3634,19.056,19.3068,97600.0
2009-06-23 14:30:00,23.86,23.96,23.84,23.92,30500.0,19.2987,19.3795,19.2825,19.3472,30500.0
2009-06-23 15:00:00,23.91,24.05,23.86,24.05,31800.0,19.3391,19.4523,19.2987,19.4523,31800.0
2009-06-23 15:30:00,24.05,24.14,23.99,24.0,58200.0,19.4523,19.5251,19.4038,19.4119,58200.0
2009-06-24 09:30:00,24.08,24.22,24.05,24.12,13400.0,19.4766,19.5898,19.4523,19.509,13400.0
2009-06-24 10:00:00,24.09,24.23,24.03,24.23,16900.0,19.4847,19.5979,19.4362,19.5979,16900.0
2009-06-24 10:30:00,24.21,24.25,24.14,24.18,5500.0,19.5818,19.6141,19.5251,19.5575,5500.0
2009-06-24 11:00:00,24.19,24.19,24.08,24.08,3500.0,19.5656,19.5656,19.4766,19.4766,3500.0
2009-06-24 11:30:00,24.09,24.18,24.06,24.18,10600.0,19.4847,19.5575,19.4604,19.5575,10600.0
2009-06-24 12:00:00,24.17,24.2,24.16,24.18,10100.0,19.5494,19.5737,19.5413,19.5575,10100.0
2009-06-24 12:30:00,24.16,24.23,24.15,24.23,19800.0,19.5413,19.5979,19.5332,19.5979,19800.0
2009-06-24 13:00:00,24.2,24.25,24.18,24.19,8000.0,19.5737,19.6141,19.5575,19.5656,8000.0
2009-06-24 13:30:00,24.19,24.2,24.08,24.08,14200.0,19.5656,19.5737,19.4766,19.4766,14200.0
2009-06-24 14:00:00,24.1,24.13,23.93,24.0,17300.0,19.4928,19.517,19.3553,19.4119,17300.0
2009-06-24 14:30:00,23.98,24.12,23.97,24.0,44000.0,19.3957,19.509,19.3876,19.4119,44000.0
2009-06-24 15:00:00,24.01,24.03,23.91,23.99,36300.0,19.42,19.4362,19.3391,19.4038,36300.0
2009-06-24 15:30:00,23.99,24.02,23.91,24.01,50700.0,19.4038,19.4281,19.3391,19.42,50700.0
2009-06-25 09:30:00,23.99,24.23,23.77,24.23,7900.0,19.4038,19.5979,19.2259,19.5979,7900.0
2009-06-25 10:00:00,24.24,24.34,24.24,24.32,10700.0,19.606,19.6869,19.606,19.6707,10700.0
2009-06-25 10:30:00,24.31,24.32,24.18,24.19,9100.0,19.6626,19.6707,19.5575,19.5656,9100.0
2009-06-25 11:00:00,24.19,24.28,24.19,24.28,7000.0,19.5656,19.6384,19.5656,19.6384,7000.0
2009-06-25 11:30:00,24.29,24.53,24.29,24.51,18200.0,19.6465,19.8406,19.6465,19.8244,18200.0
2009-06-25 12:00:00,24.53,24.53,24.47,24.51,6400.0,19.8406,19.8406,19.792,19.8244,6400.0
2009-06-25 12:30:00,24.51,24.51,24.36,24.36,11200.0,19.8244,19.8244,19.7031,19.7031,11200.0
2009-06-25 13:00:00,24.36,24.57,24.36,24.53,9600.0,19.7031,19.8729,19.7031,19.8406,9600.0
2009-06-25 13:30:00,24.54,24.54,24.46,24.48,6600.0,19.8487,19.8487,19.784,19.8001,6600.0
2009-06-25 14:00:00,24.49,24.52,24.38,24.42,7500.0,19.8082,19.8325,19.7193,19.7516,7500.0
2009-06-25 14:30:00,24.41,24.61,24.38,24.59,33000.0,19.7435,19.9053,19.7193,19.8891,33000.0
2009-06-25 15:00:00,24.58,24.71,24.54,24.67,24500.0,19.881,19.9862,19.8487,19.9538,24500.0
2009-06-25 15:30:00,24.67,24.73,24.5,24.7,43400.0,19.9538,20.0023,19.8163,19.9781,43400.0
2009-06-26 09:30:00,24.53,24.67,24.4,24.42,177800.0,19.8406,19.9538,19.7354,19.7516,177800.0
2009-06-26 10:00:00,24.38,24.54,24.35,24.44,58500.0,19.7193,19.8487,19.695,19.7678,58500.0
2009-06-26 10:30:00,24.44,24.5,24.42,24.48,45000.0,19.7678,19.8163,19.7516,19.8001,45000.0
2009-06-26 11:00:00,24.47,24.47,24.36,24.36,22300.0,19.792,19.792,19.7031,19.7031,22300.0
2009-06-26 11:30:00,24.37,24.5,24.36,24.48,15000.0,19.7112,19.8163,19.7031,19.8001,15000.0
2009-06-26 12:00:00,24.46,24.53,24.42,24.53,25400.0,19.784,19.8406,19.7516,19.8406,25400.0
2009-06-26 12:30:00,24.51,24.51,24.46,24.5,16100.0,19.8244,19.8244,19.784,19.8163,16100.0
2009-06-26 13:00:00,24.5,24.5,24.46,24.48,7900.0,19.8163,19.8163,19.784,19.8001,7900.0
2009-06-26 13:30:00,24.47,24.48,24.42,24.45,10700.0,19.792,19.8001,19.7516,19.7759,10700.0
2009-06-26 14:00:00,24.46,24.51,24.41,24.51,35000.0,19.784,19.8244,19.7435,19.8244,35000.0
2009-06-26 14:30:00,24.5,24.51,24.47,24.5,13400.0,19.8163,19.8244,19.792,19.8163,13400.0
2009-06-26 15:00:00,24.49,24.5,24.48,24.5,15200.0,19.8082,19.8163,19.8001,19.8163,15200.0
2009-06-26 15:30:00,24.5,24.71,24.49,24.63,58700.0,19.8163,19.9862,19.8082,19.9215,58700.0
2009-06-29 09:30:00,24.72,24.99,24.39,24.41,19400.0,19.9943,20.2126,19.7273,19.7435,19400.0
2009-06-29 10:00:00,24.43,24.51,24.25,24.5,21800.0,19.7597,19.8244,19.6141,19.8163,21800.0
2009-06-29 10:30:00,24.5,24.51,24.48,24.5,18200.0,19.8163,19.8244,19.8001,19.8163,18200.0
2009-06-29 11:00:00,24.49,24.5,24.45,24.48,8800.0,19.8082,19.8163,19.7759,19.8001,8800.0
2009-06-29 11:30:00,24.49,24.5,24.42,24.42,8800.0,19.8082,19.8163,19.7516,19.7516,8800.0
2009-06-29 12:00:00,24.43,24.43,24.34,24.41,21400.0,19.7597,19.7597,19.6869,19.7435,21400.0
2009-06-29 12:30:00,24.4,24.45,24.4,24.45,11000.0,19.7354,19.7759,19.7354,19.7759,11000.0
2009-06-29 13:00:00,24.45,24.45,24.38,24.38,19300.0,19.7759,19.7759,19.7193,19.7193,19300.0
2009-06-29 13:30:00,24.38,24.4,24.33,24.39,8500.0,19.7193,19.7354,19.6788,19.7273,8500.0
2009-06-29 14:00:00,24.39,24.4,24.34,24.39,10500.0,19.7273,19.7354,19.6869,19.7273,10500.0
2009-06-29 14:30:00,24.39,24.4,24.36,24.4,9800.0,19.7273,19.7354,19.7031,19.7354,9800.0
2009-06-29 15:00:00,24.4,24.42,24.39,24.41,29200.0,19.7354,19.7516,19.7273,19.7435,29200.0
2009-06-29 15:30:00,24.41,24.44,24.37,24.4,46200.0,19.7435,19.7678,19.7112,19.7354,46200.0
2009-06-30 09:30:00,24.4,24.54,24.27,24.35,18100.0,19.7354,19.8487,19.6303,19.695,18100.0
2009-06-30 10:00:00,24.35,24.36,24.09,24.18,19400.0,19.695,19.7031,19.4847,19.5575,19400.0
2009-06-30 10:30:00,24.14,24.14,24.03,24.06,7900.0,19.5251,19.5251,19.4362,19.4604,7900.0
2009-06-30 11:00:00,24.06,24.14,23.99,24.13,32900.0,19.4604,19.5251,19.4038,19.517,32900.0
2009-06-30 11:30:00,24.07,24.13,24.05,24.11,10800.0,19.4685,19.517,19.4523,19.5009,10800.0
2009-06-30 12:00:00,24.1,24.13,24.01,24.11,18100.0,19.4928,19.517,19.42,19.5009,18100.0
2009-06-30 12:30:00,24.13,24.18,24.08,24.1,8200.0,19.517,19.5575,19.4766,19.4928,8200.0
2009-06-30 13:00:00,24.09,24.2,24.08,24.2,20900.0,19.4847,19.5737,19.4766,19.5737,20900.0
2009-06-30 13:30:00,24.2,24.2,24.05,24.05,28400.0,19.5737,19.5737,19.4523,19.4523,28400.0
2009-06-30 14:00:00,24.06,24.07,24.03,24.04,19300.0,19.4604,19.4685,19.4362,19.4443,19300.0
2009-06-30 14:30:00,24.03,24.09,24.01,24.08,31000.0,19.4362,19.4847,19.42,19.4766,31000.0
2009-06-30 15:00:00,24.09,24.09,24.05,24.07,48200.0,19.4847,19.4847,19.4523,19.4685,48200.0
2009-06-30 15:30:00,24.07,24.1,24.0,24.06,71700.0,19.4685,19.4928,19.4119,19.4604,71700.0
2009-07-01 09:30:00,24.25,24.35,24.16,24.35,46200.0,19.6141,19.695,19.5413,19.695,46200.0
2009-07-01 10:00:00,24.36,24.61,24.17,24.61,39600.0,19.7031,19.9053,19.5494,19.9053,39600.0
2009-07-01 10:30:00,24.61,24.76,24.61,24.74,19000.0,19.9053,20.0266,19.9053,20.0104,19000.0
2009-07-01 11:00:00,24.74,24.86,24.73,24.85,22100.0,20.0104,20.1075,20.0023,20.0994,22100.0
2009-07-01 11:30:00,24.85,24.91,24.81,24.85,13900.0,20.0994,20.1479,20.0671,20.0994,13900.0
2009-07-01 12:00:00,24.85,24.85,24.72,24.78,31300.0,20.0994,20.0994,19.9943,20.0428,31300.0
2009-07-01 12:30:00,24.78,24.82,24.78,24.8,52100.0,20.0428,20.0751,20.0428,20.059,52100.0
2009-07-01 13:00:00,24.79,24.95,24.78,24.95,43400.0,20.0509,20.1803,20.0428,20.1803,43400.0
2009-07-01 13:30:00,24.94,24.97,24.94,24.95,27500.0,20.1722,20.1965,20.1722,20.1803,27500.0
2009-07-01 14:00:00,24.95,24.95,24.88,24.88,15100.0,20.1803,20.1803,20.1237,20.1237,15100.0
2009-07-01 14:30:00,24.89,24.89,24.83,24.87,24900.0,20.1318,20.1318,20.0832,20.1156,24900.0
2009-07-01 15:00:00,24.87,24.9,24.75,24.75,37000.0,20.1156,20.1398,20.0185,20.0185,37000.0
2009-07-01 15:30:00,24.74,24.81,24.73,24.77,48300.0,20.0104,20.0671,20.0023,20.0347,48300.0
2009-07-02 09:30:00,24.54,24.64,24.23,24.24,15000.0,19.8487,19.9296,19.5979,19.606,15000.0
2009-07-02 10:00:00,24.25,24.26,24.09,24.13,7700.0,19.6141,19.6222,19.4847,19.517,7700.0
2009-07-02 10:30:00,24.12,24.24,24.1,24.2,11400.0,19.509,19.606,19.4928,19.5737,11400.0
2009-07-02 11:00:00,24.21,24.28,24.16,24.25,15500.0,19.5818,19.6384,19.5413,19.6141,15500.0
2009-07-02 11:30:00,24.25,24.37,24.23,24.35,28000.0,19.6141,19.7112,19.5979,19.695,28000.0
2009-07-02 12:00:00,24.35,24.36,24.33,24.34,5700.0,19.695,19.7031,19.6788,19.6869,5700.0
2009-07-02 12:30:00,24.34,24.39,24.33,24.34,7800.0,19.6869,19.7273,19.6788,19.6869,7800.0
2009-07-02 13:00:00,24.34,24.39,24.34,24.37,5600.0,19.6869,19.7273,19.6869,19.7112,5600.0
2009-07-02 13:30:00,24.38,24.38,24.31,24.32,10700.0,19.7193,19.7193,19.6626,19.6707,10700.0
2009-07-02 14:00:00,24.32,24.32,24.22,24.23,12100.0,19.6707,19.6707,19.5898,19.5979,12100.0
2009-07-02 14:30:00,24.23,24.28,24.18,24.27,13100.0,19.5979,19.6384,19.5575,19.6303,13100.0
2009-07-02 15:00:00,24.26,24.26,24.11,24.11,17900.0,19.6222,19.6222,19.5009,19.5009,17900.0
2009-07-02 15:30:00,24.13,24.19,24.06,24.14,23800.0,19.517,19.5656,19.4604,19.5251,23800.0
2009-07-06 09:30:00,24.0,24.16,23.63,23.72,47500.0,19.4119,19.5413,19.1126,19.1854,47500.0
2009-07-06 10:00:00,23.7,23.7,23.43,23.43,32200.0,19.1693,19.1693,18.9509,18.9509,32200.0
2009-07-06 10:30:00,23.45,23.47,23.37,23.43,22600.0,18.967,18.9832,18.9023,18.9509,22600.0
2009-07-06 11:00:00,23.42,23.67,23.42,23.59,48900.0,18.9428,19.145,18.9428,19.0803,48900.0
2009-07-06 11:30:00,23.59,23.79,23.56,23.75,35300.0,19.0803,19.242,19.056,19.2097,35300.0
2009-07-06 12:00:00,23.76,23.85,23.74,23.82,76400.0,19.2178,19.2906,19.2016,19.2663,76400.0
2009-07-06 12:30:00,23.81,23.9,23.77,23.82,44700.0,19.2582,19.331,19.2259,19.2663,44700.0
2009-07-06 13:00:00,23.81,23.98,23.8,23.95,23300.0,19.2582,19.3957,19.2501,19.3715,23300.0
2009-07-06 13:30:00,23.93,23.97,23.79,23.8,13600.0,19.3553,19.3876,19.242,19.2501,13600.0
2009-07-06 14:00:00,23.8,23.82,23.75,23.76,13500.0,19.2501,19.2663,19.2097,19.2178,13500.0
2009-07-06 14:30:00,23.77,23.83,23.75,23.79,17100.0,19.2259,19.2744,19.2097,19.242,17100.0
2009-07-06 15:00:00,23.8,23.87,23.79,23.84,23600.0,19.2501,19.3068,19.242,19.2825,23600.0
2009-07-06 15:30:00,23.84,24.09,23.78,24.06,92700.0,19.2825,19.4847,19.234,19.4604,92700.0
2009-07-07 09:30:00,24.02,24.05,23.82,23.98,25300.0,19.4281,19.4523,19.2663,19.3957,25300.0
2009-07-07 10:00:00,23.99,24.02,23.86,23.93,42900.0,19.4038,19.4281,19.2987,19.3553,42900.0
2009-07-07 10:30:00,23.94,23.94,23.77,23.81,38400.0,19.3634,19.3634,19.2259,19.2582,38400.0
2009-07-07 11:00:00,23.79,23.9,23.62,23.62,115800.0,19.242,19.331,19.1045,19.1045,115800.0
2009-07-07 11:30:00,23.64,23.64,23.52,23.53,34400.0,19.1207,19.1207,19.0237,19.0317,34400.0
2009-07-07 12:00:00,23.53,23.56,23.48,23.49,18300.0,19.0317,19.056,18.9913,18.9994,18300.0
2009-07-07 12:30:00,23.5,23.5,23.38,23.42,13800.0,19.0075,19.0075,18.9104,18.9428,13800.0
2009-07-07 13:00:00,23.43,23.54,23.42,23.53,25200.0,18.9509,19.0398,18.9428,19.0317,25200.0
2009-07-07 13:30:00,23.55,23.6,23.43,23.47,32900.0,19.0479,19.0884,18.9509,18.9832,32900.0
2009-07-07 14:00:00,23.47,23.51,23.45,23.49,23200.0,18.9832,19.0156,18.967,18.9994,23200.0
2009-07-07 14:30:00,23.48,23.48,23.31,23.35,24900.0,18.9913,18.9913,18.8538,18.8862,24900.0
2009-07-07 15:00:00,23.34,23.38,23.3,23.38,47100.0,18.8781,18.9104,18.8457,18.9104,47100.0
2009-07-07 15:30:00,23.39,23.4,23.14,23.16,71900.0,18.9185,18.9266,18.7163,18.7325,71900.0
2009-07-08 09:30:00,23.2,23.48,23.2,23.35,27600.0,18.7648,18.9913,18.7648,18.8862,27600.0
2009-07-08 10:00:00,23.32,23.47,23.29,23.3,27500.0,18.8619,18.9832,18.8376,18.8457,27500.0
2009-07-08 10:30:00,23.29,23.3,23.16,23.16,28200.0,18.8376,18.8457,18.7325,18.7325,28200.0
2009-07-08 11:00:00,23.16,23.16,22.84,22.84,43500.0,18.7325,18.7325,18.4737,18.4737,43500.0
2009-07-08 11:30:00,22.85,22.91,22.8,22.9,28600.0,18.4817,18.5303,18.4413,18.5222,28600.0
2009-07-08 12:00:00,22.9,22.92,22.78,22.8,26500.0,18.5222,18.5384,18.4251,18.4413,26500.0
2009-07-08 12:30:00,22.8,22.83,22.77,22.8,14000.0,18.4413,18.4656,18.417,18.4413,14000.0
2009-07-08 13:00:00,22.82,23.01,22.81,22.99,15100.0,18.4575,18.6112,18.4494,18.595,15100.0
2009-07-08 13:30:00,22.99,23.01,22.88,22.91,11000.0,18.595,18.6112,18.506,18.5303,11000.0
2009-07-08 14:00:00,22.91,22.91,22.76,22.78,28400.0,18.5303,18.5303,18.409,18.4251,28400.0
2009-07-08 14:30:00,22.77,22.78,22.66,22.72,34000.0,18.417,18.4251,18.3281,18.3766,34000.0
2009-07-08 15:00:00,22.73,22.8,22.64,22.7,46400.0,18.3847,18.4413,18.3119,18.3604,46400.0
2009-07-08 15:30:00,22.7,22.92,22.69,22.86,73600.0,18.3604,18.5384,18.3523,18.4898,73600.0
2009-07-09 09:30:00,22.88,22.99,22.49,22.52,29000.0,18.506,18.595,18.1906,18.2148,29000.0
2009-07-09 10:00:00,22.5,22.63,22.31,22.33,44500.0,18.1987,18.3038,18.045,18.0612,44500.0
2009-07-09 10:30:00,22.34,22.52,22.31,22.45,14200.0,18.0692,18.2148,18.045,18.1582,14200.0
2009-07-09 11:00:00,22.47,22.47,22.32,22.36,22700.0,18.1744,18.1744,18.0531,18.0854,22700.0
2009-07-09 11:30:00,22.36,22.48,22.36,22.42,12400.0,18.0854,18.1825,18.0854,18.1339,12400.0
2009-07-09 12:00:00,22.42,22.54,22.41,22.5,16500.0,18.1339,18.231,18.1259,18.1987,16500.0
2009-07-09 12:30:00,22.5,22.59,22.47,22.58,20900.0,18.1987,18.2715,18.1744,18.2634,20900.0
2009-07-09 13:00:00,22.58,22.66,22.52,22.64,48200.0,18.2634,18.3281,18.2148,18.3119,48200.0
2009-07-09 13:30:00,22.65,22.67,22.58,22.67,22500.0,18.32,18.3362,18.2634,18.3362,22500.0
2009-07-09 14:00:00,22.67,22.78,22.66,22.78,16000.0,18.3362,18.4251,18.3281,18.4251,16000.0
2009-07-09 14:30:00,22.77,22.8,22.69,22.7,14300.0,18.417,18.4413,18.3523,18.3604,14300.0
2009-07-09 15:00:00,22.7,22.71,22.6,22.63,19600.0,18.3604,18.3685,18.2795,18.3038,19600.0
2009-07-09 15:30:00,22.62,22.63,22.52,22.57,38300.0,18.2957,18.3038,18.2148,18.2553,38300.0
2009-07-10 09:30:00,22.4,22.61,22.27,22.48,13600.0,18.1178,18.2876,18.0126,18.1825,13600.0
2009-07-10 10:00:00,22.46,22.59,22.36,22.51,9600.0,18.1663,18.2715,18.0854,18.2067,9600.0
2009-07-10 10:30:00,22.5,22.5,22.36,22.48,8800.0,18.1987,18.1987,18.0854,18.1825,8800.0
2009-07-10 11:00:00,22.48,22.48,22.23,22.24,9400.0,18.1825,18.1825,17.9803,17.9884,9400.0
2009-07-10 11:30:00,22.25,22.38,22.24,22.37,8500.0,17.9964,18.1016,17.9884,18.0935,8500.0
2009-07-10 12:00:00,22.37,22.49,22.37,22.49,9400.0,18.0935,18.1906,18.0935,18.1906,9400.0
2009-07-10 12:30:00,22.49,22.61,22.46,22.6,9800.0,18.1906,18.2876,18.1663,18.2795,9800.0
2009-07-10 13:00:00,22.6,22.72,22.6,22.7,9800.0,18.2795,18.3766,18.2795,18.3604,9800.0
2009-07-10 13:30:00,22.7,22.77,22.67,22.76,39900.0,18.3604,18.417,18.3362,18.409,39900.0
2009-07-10 14:00:00,22.76,22.77,22.66,22.67,14400.0,18.409,18.417,18.3281,18.3362,14400.0
2009-07-10 14:30:00,22.68,22.87,22.68,22.83,39600.0,18.3442,18.4979,18.3442,18.4656,39600.0
2009-07-10 15:00:00,22.82,22.89,22.77,22.84,26400.0,18.4575,18.5141,18.417,18.4737,26400.0
2009-07-10 15:30:00,22.83,22.84,22.73,22.78,45800.0,18.4656,18.4737,18.3847,18.4251,45800.0
2009-07-13 09:30:00,22.85,22.9,22.5,22.5,12300.0,18.4817,18.5222,18.1987,18.1987,12300.0
2009-07-13 10:00:00,22.5,22.64,22.29,22.64,14100.0,18.1987,18.3119,18.0288,18.3119,14100.0
2009-07-13 10:30:00,22.66,22.84,22.66,22.84,13600.0,18.3281,18.4737,18.3281,18.4737,13600.0
2009-07-13 11:00:00,22.81,22.84,22.73,22.79,7900.0,18.4494,18.4737,18.3847,18.4332,7900.0
2009-07-13 11:30:00,22.79,23.02,22.77,23.01,11700.0,18.4332,18.6192,18.417,18.6112,11700.0
2009-07-13 12:00:00,23.01,23.03,22.91,22.94,6500.0,18.6112,18.6273,18.5303,18.5545,6500.0
2009-07-13 12:30:00,22.94,22.99,22.91,22.91,7300.0,18.5545,18.595,18.5303,18.5303,7300.0
2009-07-13 13:00:00,22.91,22.94,22.89,22.92,8900.0,18.5303,18.5545,18.5141,18.5384,8900.0
2009-07-13 13:30:00,22.92,22.93,22.87,22.93,8100.0,18.5384,18.5465,18.4979,18.5465,8100.0
2009-07-13 14:00:00,22.93,23.02,22.9,22.99,11500.0,18.5465,18.6192,18.5222,18.595,11500.0
2009-07-13 14:30:00,22.98,22.98,22.87,22.91,13900.0,18.5869,18.5869,18.4979,18.5303,13900.0
2009-07-13 15:00:00,22.91,22.92,22.84,22.88,16100.0,18.5303,18.5384,18.4737,18.506,16100.0
2009-07-13 15:30:00,22.88,23.01,22.86,22.97,37100.0,18.506,18.6112,18.4898,18.5788,37100.0
2009-07-14 09:30:00,22.96,23.29,22.87,23.19,24100.0,18.5707,18.8376,18.4979,18.7567,24100.0
2009-07-14 10:00:00,23.19,23.3,23.07,23.14,25100.0,18.7567,18.8457,18.6597,18.7163,25100.0
2009-07-14 10:30:00,23.15,23.16,22.97,23.12,30700.0,18.7244,18.7325,18.5788,18.7001,30700.0
2009-07-14 11:00:00,23.12,23.25,23.08,23.25,17000.0,18.7001,18.8053,18.6678,18.8053,17000.0
2009-07-14 11:30:00,23.24,23.34,23.23,23.33,9800.0,18.7972,18.8781,18.7891,18.87,9800.0
2009-07-14 12:00:00,23.34,23.39,23.31,23.37,11700.0,18.8781,18.9185,18.8538,18.9023,11700.0
2009-07-14 12:30:00,23.38,23.39,23.29,23.3,36000.0,18.9104,18.9185,18.8376,18.8457,36000.0
2009-07-14 13:00:00,23.3,23.35,23.29,23.32,27800.0,18.8457,18.8862,18.8376,18.8619,27800.0
2009-07-14 13:30:00,23.32,23.32,23.25,23.27,13100.0,18.8619,18.8619,18.8053,18.8215,13100.0
2009-07-14 14:00:00,23.28,23.34,23.19,23.28,15900.0,18.8295,18.8781,18.7567,18.8295,15900.0
2009-07-14 14:30:00,23.27,23.28,23.19,23.2,62500.0,18.8215,18.8295,18.7567,18.7648,62500.0
2009-07-14 15:00:00,23.2,23.27,23.18,23.25,40100.0,18.7648,18.8215,18.7487,18.8053,40100.0
2009-07-14 15:30:00,23.25,23.31,23.21,23.3,52100.0,18.8053,18.8538,18.7729,18.8457,52100.0
2009-07-15 09:30:00,23.71,23.92,23.71,23.76,37300.0,19.1773,19.3472,19.1773,19.2178,37300.0
2009-07-15 10:00:00,23.76,24.01,23.73,24.01,24800.0,19.2178,19.42,19.1935,19.42,24800.0
2009-07-15 10:30:00,23.99,24.13,23.97,24.02,44800.0,19.4038,19.517,19.3876,19.4281,44800.0
2009-07-15 11:00:00,24.01,24.05,23.99,24.04,39300.0,19.42,19.4523,19.4038,19.4443,39300.0
2009-07-15 11:30:00,24.04,24.05,23.95,24.0,99700.0,19.4443,19.4523,19.3715,19.4119,99700.0
2009-07-15 12:00:00,23.99,24.0,23.96,23.97,14500.0,19.4038,19.4119,19.3795,19.3876,14500.0
2009-07-15 12:30:00,23.97,24.0,23.95,23.99,29600.0,19.3876,19.4119,19.3715,19.4038,29600.0
2009-07-15 13:00:00,23.98,24.0,23.95,23.97,14800.0,19.3957,19.4119,19.3715,19.3876,14800.0
2009-07-15 13:30:00,23.98,24.0,23.95,24.0,48200.0,19.3957,19.4119,19.3715,19.4119,48200.0
2009-07-15 14:00:00,23.99,24.0,23.96,23.99,34100.0,19.4038,19.4119,19.3795,19.4038,34100.0
2009-07-15 14:30:00,24.0,24.07,23.99,24.07,91100.0,19.4119,19.4685,19.4038,19.4685,91100.0
2009-07-15 15:00:00,24.07,24.11,24.04,24.05,23500.0,19.4685,19.5009,19.4443,19.4523,23500.0
2009-07-15 15:30:00,24.05,24.06,23.99,24.04,75000.0,19.4523,19.4604,19.4038,19.4443,75000.0
2009-07-16 09:30:00,23.88,24.1,23.88,24.03,19900.0,19.3148,19.4928,19.3148,19.4362,19900.0
2009-07-16 10:00:00,24.03,24.07,23.85,24.03,12000.0,19.4362,19.4685,19.2906,19.4362,12000.0
2009-07-16 10:30:00,24.01,24.05,23.96,23.97,16300.0,19.42,19.4523,19.3795,19.3876,16300.0
2009-07-16 11:00:00,23.96,24.01,23.94,23.96,21200.0,19.3795,19.42,19.3634,19.3795,21200.0
2009-07-16 11:30:00,23.95,24.0,23.95,24.0,8200.0,19.3715,19.4119,19.3715,19.4119,8200.0
2009-07-16 12:00:00,24.0,24.0,23.96,24.0,6500.0,19.4119,19.4119,19.3795,19.4119,6500.0
2009-07-16 12:30:00,24.0,24.01,23.91,23.91,22100.0,19.4119,19.42,19.3391,19.3391,22100.0
2009-07-16 13:00:00,23.93,23.97,23.93,23.95,18400.0,19.3553,19.3876,19.3553,19.3715,18400.0
2009-07-16 13:30:00,23.96,24.01,23.95,23.99,36400.0,19.3795,19.42,19.3715,19.4038,36400.0
2009-07-16 14:00:00,23.99,24.03,23.96,23.99,31000.0,19.4038,19.4362,19.3795,19.4038,31000.0
2009-07-16 14:30:00,24.0,24.07,23.99,24.07,39100.0,19.4119,19.4685,19.4038,19.4685,39100.0
2009-07-16 15:00:00,24.07,24.08,24.0,24.05,23600.0,19.4685,19.4766,19.4119,19.4523,23600.0
2009-07-16 15:30:00,24.05,24.08,23.98,23.99,131900.0,19.4523,19.4766,19.3957,19.4038,131900.0
2009-07-17 09:30:00,23.95,24.2,23.81,23.99,33600.0,19.3715,19.5737,19.2582,19.4038,33600.0
2009-07-17 10:00:00,23.96,24.0,23.87,23.99,24100.0,19.3795,19.4119,19.3068,19.4038,24100.0
2009-07-17 10:30:00,23.98,24.0,23.91,23.96,43200.0,19.3957,19.4119,19.3391,19.3795,43200.0
2009-07-17 11:00:00,23.96,24.0,23.95,23.99,16600.0,19.3795,19.4119,19.3715,19.4038,16600.0
2009-07-17 11:30:00,24.0,24.0,23.89,23.95,14400.0,19.4119,19.4119,19.3229,19.3715,14400.0
2009-07-17 12:00:00,23.95,24.01,23.95,24.0,24600.0,19.3715,19.42,19.3715,19.4119,24600.0
2009-07-17 12:30:00,24.0,24.05,24.0,24.01,11500.0,19.4119,19.4523,19.4119,19.42,11500.0
2009-07-17 13:00:00,24.02,24.07,24.0,24.06,10200.0,19.4281,19.4685,19.4119,19.4604,10200.0
2009-07-17 13:30:00,24.05,24.1,24.04,24.08,13800.0,19.4523,19.4928,19.4443,19.4766,13800.0
2009-07-17 14:00:00,24.07,24.09,24.06,24.08,16600.0,19.4685,19.4847,19.4604,19.4766,16600.0
2009-07-17 14:30:00,24.08,24.09,24.03,24.08,18000.0,19.4766,19.4847,19.4362,19.4766,18000.0
2009-07-17 15:00:00,24.07,24.08,24.0,24.03,30500.0,19.4685,19.4766,19.4119,19.4362,30500.0
2009-07-17 15:30:00,24.02,24.14,23.97,24.06,53700.0,19.4281,19.5251,19.3876,19.4604,53700.0
2009-07-20 09:30:00,24.05,24.29,24.0,24.26,40400.0,19.4523,19.6465,19.4119,19.6222,40400.0
2009-07-20 10:00:00,24.26,24.47,24.26,24.33,25100.0,19.6222,19.792,19.6222,19.6788,25100.0
2009-07-20 10:30:00,24.31,24.34,24.22,24.33,12900.0,19.6626,19.6869,19.5898,19.6788,12900.0
2009-07-20 11:00:00,24.35,24.36,24.27,24.33,15600.0,19.695,19.7031,19.6303,19.6788,15600.0
2009-07-20 11:30:00,24.34,24.36,24.2,24.29,17900.0,19.6869,19.7031,19.5737,19.6465,17900.0
2009-07-20 12:00:00,24.28,24.32,24.26,24.29,7000.0,19.6384,19.6707,19.6222,19.6465,7000.0
2009-07-20 12:30:00,24.29,24.43,24.29,24.41,13200.0,19.6465,19.7597,19.6465,19.7435,13200.0
2009-07-20 13:00:00,24.41,24.42,24.35,24.35,10700.0,19.7435,19.7516,19.695,19.695,10700.0
2009-07-20 13:30:00,24.34,24.35,24.24,24.3,7900.0,19.6869,19.695,19.606,19.6545,7900.0
2009-07-20 14:00:00,24.3,24.39,24.26,24.34,14900.0,19.6545,19.7273,19.6222,19.6869,14900.0
2009-07-20 14:30:00,24.34,24.4,24.32,24.4,9800.0,19.6869,19.7354,19.6707,19.7354,9800.0
2009-07-20 15:00:00,24.39,24.49,24.39,24.48,13200.0,19.7273,19.8082,19.7273,19.8001,13200.0
2009-07-20 15:30:00,24.47,24.59,24.42,24.53,111500.0,19.792,19.8891,19.7516,19.8406,111500.0
2009-07-21 09:30:00,24.8,25.18,24.8,25.15,22900.0,20.059,20.3663,20.059,20.3421,22900.0
2009-07-21 10:00:00,25.13,25.27,24.93,25.0,144900.0,20.3259,20.4391,20.1641,20.2207,144900.0
2009-07-21 10:30:00,25.01,25.05,24.98,25.0,43000.0,20.2288,20.2612,20.2046,20.2207,43000.0
2009-07-21 11:00:00,25.0,25.03,24.99,25.0,266400.0,20.2207,20.245,20.2126,20.2207,266400.0
2009-07-21 11:30:00,25.0,25.06,24.99,25.01,129500.0,20.2207,20.2693,20.2126,20.2288,129500.0
2009-07-21 12:00:00,25.01,25.07,25.0,25.01,73800.0,20.2288,20.2773,20.2207,20.2288,73800.0
2009-07-21 12:30:00,25.0,25.02,24.99,25.01,52800.0,20.2207,20.2369,20.2126,20.2288,52800.0
2009-07-21 13:00:00,25.0,25.15,25.0,25.12,53500.0,20.2207,20.3421,20.2207,20.3178,53500.0
2009-07-21 13:30:00,25.13,25.28,25.13,25.25,19700.0,20.3259,20.4472,20.3259,20.4229,19700.0
2009-07-21 14:00:00,25.25,25.33,25.2,25.26,48800.0,20.4229,20.4876,20.3825,20.431,48800.0
2009-07-21 14:30:00,25.26,25.3,25.17,25.26,28000.0,20.431,20.4634,20.3582,20.431,28000.0
2009-07-21 15:00:00,25.26,25.39,25.23,25.36,59100.0,20.431,20.5362,20.4068,20.5119,59100.0
2009-07-21 15:30:00,25.36,25.37,25.23,25.31,68400.0,20.5119,20.52,20.4068,20.4715,68400.0
2009-07-22 09:30:00,26.07,28.94,26.07,28.75,488600.0,21.0862,23.4075,21.0862,23.2538,488600.0
2009-07-22 10:00:00,28.73,28.88,28.31,28.58,567100.0,23.2377,23.359,22.898,23.1163,567100.0
2009-07-22 10:30:00,28.58,29.17,28.49,29.11,320600.0,23.1163,23.5935,23.0435,23.545,320600.0
2009-07-22 11:00:00,29.1,29.15,28.57,28.6,238300.0,23.5369,23.5774,23.1082,23.1325,238300.0
2009-07-22 11:30:00,28.59,28.6,28.49,28.57,234100.0,23.1244,23.1325,23.0435,23.1082,234100.0
2009-07-22 12:00:00,28.55,28.58,28.48,28.5,87300.0,23.0921,23.1163,23.0355,23.0516,87300.0
2009-07-22 12:30:00,28.5,28.57,28.49,28.55,95100.0,23.0516,23.1082,23.0435,23.0921,95100.0
2009-07-22 13:00:00,28.54,28.57,28.48,28.5,61300.0,23.084,23.1082,23.0355,23.0516,61300.0
2009-07-22 13:30:00,28.5,28.87,28.49,28.74,130900.0,23.0516,23.3509,23.0435,23.2457,130900.0
2009-07-22 14:00:00,28.75,28.75,28.48,28.52,86600.0,23.2538,23.2538,23.0355,23.0678,86600.0
2009-07-22 14:30:00,28.52,28.7,28.37,28.55,148900.0,23.0678,23.2134,22.9465,23.0921,148900.0
2009-07-22 15:00:00,28.55,28.55,28.31,28.5,123100.0,23.0921,23.0921,22.898,23.0516,123100.0
2009-07-22 15:30:00,28.5,28.79,28.48,28.6,341300.0,23.0516,23.2862,23.0355,23.1325,341300.0
2009-07-23 09:30:00,28.71,30.09,28.71,29.88,496500.0,23.2215,24.3377,23.2215,24.1678,496500.0
2009-07-23 10:00:00,29.88,29.95,29.78,29.9,227400.0,24.1678,24.2244,24.0869,24.184,227400.0
2009-07-23 10:30:00,29.89,30.19,29.85,30.15,237200.0,24.1759,24.4186,24.1436,24.3862,237200.0
2009-07-23 11:00:00,30.15,30.18,29.93,30.14,256400.0,24.3862,24.4105,24.2083,24.3781,256400.0
2009-07-23 11:30:00,30.14,31.08,30.11,31.03,143700.0,24.3781,25.1384,24.3538,25.098,143700.0
2009-07-23 12:00:00,31.03,31.07,30.84,30.96,114000.0,25.098,25.1303,24.9443,25.0414,114000.0
2009-07-23 12:30:00,30.95,30.97,30.52,30.54,200100.0,25.0333,25.0494,24.6855,24.7016,200100.0
2009-07-23 13:00:00,30.55,30.55,30.4,30.47,87500.0,24.7097,24.7097,24.5884,24.645,87500.0
2009-07-23 13:30:00,30.47,30.55,30.39,30.47,61400.0,24.645,24.7097,24.5803,24.645,61400.0
2009-07-23 14:00:00,30.49,30.66,30.46,30.64,72400.0,24.6612,24.7987,24.6369,24.7825,72400.0
2009-07-23 14:30:00,30.64,30.7,30.57,30.69,92400.0,24.7825,24.8311,24.7259,24.823,92400.0
2009-07-23 15:00:00,30.68,30.7,30.61,30.67,74700.0,24.8149,24.8311,24.7583,24.8068,74700.0
2009-07-23 15:30:00,30.68,30.91,30.64,30.89,338700.0,24.8149,25.0009,24.7825,24.9847,338700.0
2009-07-24 09:30:00,30.71,31.06,30.4,30.42,75800.0,24.8391,25.1222,24.5884,24.6046,75800.0
2009-07-24 10:00:00,30.43,30.61,30.32,30.6,51600.0,24.6127,24.7583,24.5237,24.7502,51600.0
2009-07-24 10:30:00,30.6,30.69,30.49,30.65,46100.0,24.7502,24.823,24.6612,24.7906,46100.0
2009-07-24 11:00:00,30.66,30.88,30.63,30.78,53400.0,24.7987,24.9766,24.7744,24.8958,53400.0
2009-07-24 11:30:00,30.77,30.85,30.66,30.82,30200.0,24.8877,24.9524,24.7987,24.9281,30200.0
2009-07-24 12:00:00,30.82,30.83,30.77,30.79,23400.0,24.9281,24.9362,24.8877,24.9038,23400.0
2009-07-24 12:30:00,30.78,30.83,30.78,30.79,28300.0,24.8958,24.9362,24.8958,24.9038,28300.0
2009-07-24 13:00:00,30.8,30.85,30.78,30.81,53600.0,24.9119,24.9524,24.8958,24.92,53600.0
2009-07-24 13:30:00,30.81,30.84,30.79,30.8,29900.0,24.92,24.9443,24.9038,24.9119,29900.0
2009-07-24 14:00:00,30.8,30.83,30.73,30.74,24500.0,24.9119,24.9362,24.8553,24.8634,24500.0
2009-07-24 14:30:00,30.73,30.74,30.63,30.65,55000.0,24.8553,24.8634,24.7744,24.7906,55000.0
2009-07-24 15:00:00,30.65,30.71,30.61,30.66,47500.0,24.7906,24.8391,24.7583,24.7987,47500.0
2009-07-24 15:30:00,30.67,30.79,30.65,30.79,124900.0,24.8068,24.9038,24.7906,24.9038,124900.0
2009-07-27 09:30:00,30.67,31.13,30.6,30.92,60100.0,24.8068,25.1789,24.7502,25.009,60100.0
2009-07-27 10:00:00,30.94,31.09,30.82,30.91,58700.0,25.0252,25.1465,24.9281,25.0009,58700.0
2009-07-27 10:30:00,30.91,30.96,30.57,30.6,86700.0,25.0009,25.0414,24.7259,24.7502,86700.0
2009-07-27 11:00:00,30.6,30.73,30.53,30.65,59700.0,24.7502,24.8553,24.6936,24.7906,59700.0
2009-07-27 11:30:00,30.66,30.81,30.66,30.72,80700.0,24.7987,24.92,24.7987,24.8472,80700.0
2009-07-27 12:00:00,30.72,30.79,30.6,30.7,22100.0,24.8472,24.9038,24.7502,24.8311,22100.0
2009-07-27 12:30:00,30.72,30.73,30.65,30.72,14400.0,24.8472,24.8553,24.7906,24.8472,14400.0
2009-07-27 13:00:00,30.72,30.73,30.61,30.63,18700.0,24.8472,24.8553,24.7583,24.7744,18700.0
2009-07-27 13:30:00,30.64,30.74,30.62,30.67,16300.0,24.7825,24.8634,24.7663,24.8068,16300.0
2009-07-27 14:00:00,30.69,30.73,30.66,30.69,14300.0,24.823,24.8553,24.7987,24.823,14300.0
2009-07-27 14:30:00,30.7,30.77,30.68,30.69,32900.0,24.8311,24.8877,24.8149,24.823,32900.0
2009-07-27 15:00:00,30.69,30.73,30.63,30.69,44000.0,24.823,24.8553,24.7744,24.823,44000.0
2009-07-27 15:30:00,30.7,30.76,30.63,30.75,243200.0,24.8311,24.8796,24.7744,24.8715,243200.0
2009-07-28 09:30:00,30.43,31.67,30.43,31.55,87500.0,24.6127,25.6156,24.6127,25.5186,87500.0
2009-07-28 10:00:00,31.52,31.54,31.26,31.4,56500.0,25.4943,25.5105,25.284,25.3972,56500.0
2009-07-28 10:30:00,31.4,31.41,31.28,31.39,32200.0,25.3972,25.4053,25.3002,25.3891,32200.0
2009-07-28 11:00:00,31.38,31.39,31.15,31.18,51300.0,25.3811,25.3891,25.195,25.2193,51300.0
2009-07-28 11:30:00,31.18,31.22,31.04,31.04,52300.0,25.2193,25.2516,25.1061,25.1061,52300.0
2009-07-28 12:00:00,31.05,31.08,30.94,30.98,44700.0,25.1141,25.1384,25.0252,25.0575,44700.0
2009-07-28 12:30:00,30.98,31.07,30.98,31.06,16400.0,25.0575,25.1303,25.0575,25.1222,16400.0
2009-07-28 13:00:00,31.05,31.07,30.96,30.99,45900.0,25.1141,25.1303,25.0414,25.0656,45900.0
2009-07-28 13:30:00,31.0,31.14,30.97,31.14,44600.0,25.0737,25.1869,25.0494,25.1869,44600.0
2009-07-28 14:00:00,31.14,31.26,31.13,31.17,111600.0,25.1869,25.284,25.1789,25.2112,111600.0
2009-07-28 14:30:00,31.18,31.34,31.13,31.16,24300.0,25.2193,25.3487,25.1789,25.2031,24300.0
2009-07-28 15:00:00,31.17,31.21,31.14,31.16,22100.0,25.2112,25.2436,25.1869,25.2031,22100.0
2009-07-28 15:30:00,31.16,31.34,31.15,31.31,54100.0,25.2031,25.3487,25.195,25.3244,54100.0
2009-07-29 09:30:00,31.33,31.66,31.2,31.5,90900.0,25.3406,25.6075,25.2355,25.4781,90900.0
2009-07-29 10:00:00,31.5,31.7,31.45,31.49,133100.0,25.4781,25.6399,25.4377,25.47,133100.0
2009-07-29 10:30:00,31.45,31.47,31.32,31.41,44300.0,25.4377,25.4539,25.3325,25.4053,44300.0
2009-07-29 11:00:00,31.42,31.48,31.28,31.29,52700.0,25.4134,25.4619,25.3002,25.3083,52700.0
2009-07-29 11:30:00,31.29,31.35,31.24,31.3,37100.0,25.3083,25.3568,25.2678,25.3164,37100.0
2009-07-29 12:00:00,31.3,31.33,31.29,31.3,37600.0,25.3164,25.3406,25.3083,25.3164,37600.0
2009-07-29 12:30:00,31.31,31.4,31.29,31.3,45700.0,25.3244,25.3972,25.3083,25.3164,45700.0
2009-07-29 13:00:00,31.29,31.29,31.0,31.04,55300.0,25.3083,25.3083,25.0737,25.1061,55300.0
2009-07-29 13:30:00,31.04,31.1,30.97,31.0,43100.0,25.1061,25.1546,25.0494,25.0737,43100.0
2009-07-29 14:00:00,31.0,31.01,30.94,30.96,63100.0,25.0737,25.0818,25.0252,25.0414,63100.0
2009-07-29 14:30:00,30.96,31.0,30.87,30.89,58200.0,25.0414,25.0737,24.9686,24.9847,58200.0
2009-07-29 15:00:00,30.89,31.04,30.88,30.98,71700.0,24.9847,25.1061,24.9766,25.0575,71700.0
2009-07-29 15:30:00,30.99,31.03,30.87,30.95,155300.0,25.0656,25.098,24.9686,25.0333,155300.0
2009-07-30 09:30:00,31.48,31.85,31.34,31.73,43500.0,25.4619,25.7612,25.3487,25.6641,43500.0
2009-07-30 10:00:00,31.72,31.79,31.46,31.46,42800.0,25.6561,25.7127,25.4458,25.4458,42800.0
2009-07-30 10:30:00,31.5,31.69,31.47,31.68,41100.0,25.4781,25.6318,25.4539,25.6237,41100.0
2009-07-30 11:00:00,31.69,31.69,31.31,31.41,56800.0,25.6318,25.6318,25.3244,25.4053,56800.0
2009-07-30 11:30:00,31.41,31.53,31.06,31.07,72600.0,25.4053,25.5024,25.1222,25.1303,72600.0
2009-07-30 12:00:00,31.06,31.39,31.05,31.33,36600.0,25.1222,25.3891,25.1141,25.3406,36600.0
2009-07-30 12:30:00,31.31,31.36,31.31,31.34,21400.0,25.3244,25.3649,25.3244,25.3487,21400.0
2009-07-30 13:00:00,31.35,31.48,31.34,31.35,45200.0,25.3568,25.4619,25.3487,25.3568,45200.0
2009-07-30 13:30:00,31.35,31.58,31.35,31.46,22200.0,25.3568,25.5428,25.3568,25.4458,22200.0
2009-07-30 14:00:00,31.46,31.5,31.4,31.5,21700.0,25.4458,25.4781,25.3972,25.4781,21700.0
2009-07-30 14:30:00,31.5,31.57,31.47,31.56,33500.0,25.4781,25.5347,25.4539,25.5266,33500.0
2009-07-30 15:00:00,31.55,31.68,31.55,31.64,44400.0,25.5186,25.6237,25.5186,25.5914,44400.0
2009-07-30 15:30:00,31.63,31.63,31.27,31.39,108800.0,25.5833,25.5833,25.2921,25.3891,108800.0
2009-07-31 09:30:00,31.39,31.87,31.39,31.46,34900.0,25.3891,25.7774,25.3891,25.4458,34900.0
2009-07-31 10:00:00,31.48,31.52,31.31,31.45,46300.0,25.4619,25.4943,25.3244,25.4377,46300.0
2009-07-31 10:30:00,31.45,31.48,31.37,31.41,28700.0,25.4377,25.4619,25.373,25.4053,28700.0
2009-07-31 11:00:00,31.39,31.52,31.38,31.51,21800.0,25.3891,25.4943,25.3811,25.4862,21800.0
2009-07-31 11:30:00,31.49,31.53,31.39,31.45,19900.0,25.47,25.5024,25.3891,25.4377,19900.0
2009-07-31 12:00:00,31.43,31.52,31.38,31.47,20200.0,25.4215,25.4943,25.3811,25.4539,20200.0
2009-07-31 12:30:00,31.47,31.48,31.39,31.4,19800.0,25.4539,25.4619,25.3891,25.3972,19800.0
2009-07-31 13:00:00,31.4,31.46,31.37,31.37,17400.0,25.3972,25.4458,25.373,25.373,17400.0
2009-07-31 13:30:00,31.37,31.41,31.36,31.36,29500.0,25.373,25.4053,25.3649,25.3649,29500.0
2009-07-31 14:00:00,31.37,31.43,31.35,31.4,34800.0,25.373,25.4215,25.3568,25.3972,34800.0
2009-07-31 14:30:00,31.4,31.41,31.31,31.37,29700.0,25.3972,25.4053,25.3244,25.373,29700.0
2009-07-31 15:00:00,31.37,31.41,31.35,31.38,50100.0,25.373,25.4053,25.3568,25.3811,50100.0
2009-07-31 15:30:00,31.39,31.41,31.29,31.34,117800.0,25.3891,25.4053,25.3083,25.3487,117800.0
2009-08-03 09:30:00,31.5,31.61,31.12,31.54,59000.0,25.4781,25.5671,25.1708,25.5105,59000.0
2009-08-03 10:00:00,31.55,31.59,31.38,31.52,62500.0,25.5186,25.5509,25.3811,25.4943,62500.0
2009-08-03 10:30:00,31.52,32.15,31.52,32.05,70900.0,25.4943,26.0039,25.4943,25.923,70900.0
2009-08-03 11:00:00,32.07,32.24,32.07,32.12,48300.0,25.9392,26.0767,25.9392,25.9796,48300.0
2009-08-03 11:30:00,32.12,32.22,32.07,32.1,28100.0,25.9796,26.0605,25.9392,25.9634,28100.0
2009-08-03 12:00:00,32.09,32.14,32.07,32.12,18000.0,25.9553,25.9958,25.9392,25.9796,18000.0
2009-08-03 12:30:00,32.13,32.18,32.02,32.18,23800.0,25.9877,26.0281,25.8987,26.0281,23800.0
2009-08-03 13:00:00,32.18,32.19,32.15,32.16,18700.0,26.0281,26.0362,26.0039,26.0119,18700.0
2009-08-03 13:30:00,32.16,32.19,32.15,32.18,19200.0,26.0119,26.0362,26.0039,26.0281,19200.0
2009-08-03 14:00:00,32.19,32.24,32.19,32.21,23900.0,26.0362,26.0767,26.0362,26.0524,23900.0
2009-08-03 14:30:00,32.2,32.21,32.16,32.17,30200.0,26.0443,26.0524,26.0119,26.02,30200.0
2009-08-03 15:00:00,32.17,32.25,32.16,32.24,113900.0,26.02,26.0847,26.0119,26.0767,113900.0
2009-08-03 15:30:00,32.24,32.25,32.13,32.19,136200.0,26.0767,26.0847,25.9877,26.0362,136200.0
2009-08-04 09:30:00,32.16,32.46,32.0,32.46,41000.0,26.0119,26.2546,25.8825,26.2546,41000.0
2009-08-04 10:00:00,32.45,32.56,32.33,32.37,60900.0,26.2465,26.3355,26.1494,26.1818,60900.0
2009-08-04 10:30:00,32.38,32.61,32.38,32.52,36300.0,26.1899,26.3759,26.1899,26.3031,36300.0
2009-08-04 11:00:00,32.54,32.58,32.37,32.55,35800.0,26.3193,26.3517,26.1818,26.3274,35800.0
2009-08-04 11:30:00,32.56,32.57,32.4,32.49,40100.0,26.3355,26.3436,26.2061,26.2789,40100.0
2009-08-04 12:00:00,32.51,32.53,32.45,32.47,31500.0,26.295,26.3112,26.2465,26.2627,31500.0
2009-08-04 12:30:00,32.47,32.53,32.45,32.5,24800.0,26.2627,26.3112,26.2465,26.2869,24800.0
2009-08-04 13:00:00,32.5,32.52,32.46,32.52,23200.0,26.2869,26.3031,26.2546,26.3031,23200.0
2009-08-04 13:30:00,32.52,32.55,32.4,32.4,29300.0,26.3031,26.3274,26.2061,26.2061,29300.0
2009-08-04 14:00:00,32.4,32.51,32.39,32.48,29200.0,26.2061,26.295,26.198,26.2708,29200.0
2009-08-04 14:30:00,32.48,32.56,32.48,32.55,35100.0,26.2708,26.3355,26.2708,26.3274,35100.0
2009-08-04 15:00:00,32.56,32.72,32.53,32.71,45100.0,26.3355,26.4649,26.3112,26.4568,45100.0
2009-08-04 15:30:00,32.7,32.86,32.61,32.83,109600.0,26.4487,26.5781,26.3759,26.5539,109600.0
2009-08-05 09:30:00,32.89,32.89,32.57,32.65,39100.0,26.6024,26.6024,26.3436,26.4083,39100.0
2009-08-05 10:00:00,32.67,32.67,32.23,32.28,44600.0,26.4244,26.4244,26.0686,26.109,44600.0
2009-08-05 10:30:00,32.28,32.28,32.09,32.25,24500.0,26.109,26.109,25.9553,26.0847,24500.0
2009-08-05 11:00:00,32.25,32.42,32.23,32.3,14200.0,26.0847,26.2222,26.0686,26.1252,14200.0
2009-08-05 11:30:00,32.27,32.33,32.25,32.33,10900.0,26.1009,26.1494,26.0847,26.1494,10900.0
2009-08-05 12:00:00,32.34,32.38,32.29,32.3,6400.0,26.1575,26.1899,26.1171,26.1252,6400.0
2009-08-05 12:30:00,32.33,32.33,32.25,32.27,16300.0,26.1494,26.1494,26.0847,26.1009,16300.0
2009-08-05 13:00:00,32.27,32.51,32.25,32.49,20900.0,26.1009,26.295,26.0847,26.2789,20900.0
2009-08-05 13:30:00,32.51,32.51,32.32,32.33,14400.0,26.295,26.295,26.1414,26.1494,14400.0
2009-08-05 14:00:00,32.34,32.37,32.3,32.33,12500.0,26.1575,26.1818,26.1252,26.1494,12500.0
2009-08-05 14:30:00,32.33,32.5,32.32,32.46,19300.0,26.1494,26.2869,26.1414,26.2546,19300.0
2009-08-05 15:00:00,32.45,32.53,32.43,32.5,19000.0,26.2465,26.3112,26.2303,26.2869,19000.0
2009-08-05 15:30:00,32.49,32.62,32.27,32.55,191100.0,26.2789,26.384,26.1009,26.3274,191100.0
2009-08-06 09:30:00,32.61,32.74,32.26,32.34,37200.0,26.3759,26.4811,26.0928,26.1575,37200.0
2009-08-06 10:00:00,32.35,32.35,31.98,32.21,57400.0,26.1656,26.1656,25.8664,26.0524,57400.0
2009-08-06 10:30:00,32.21,32.58,32.17,32.33,60800.0,26.0524,26.3517,26.02,26.1494,60800.0
2009-08-06 11:00:00,32.33,32.59,32.33,32.39,40200.0,26.1494,26.3597,26.1494,26.198,40200.0
2009-08-06 11:30:00,32.39,32.39,32.18,32.21,22700.0,26.198,26.198,26.0281,26.0524,22700.0
2009-08-06 12:00:00,32.22,32.25,32.06,32.14,14200.0,26.0605,26.0847,25.9311,25.9958,14200.0
2009-08-06 12:30:00,32.14,32.18,32.05,32.1,24100.0,25.9958,26.0281,25.923,25.9634,24100.0
2009-08-06 13:00:00,32.09,32.27,32.06,32.26,25900.0,25.9553,26.1009,25.9311,26.0928,25900.0
2009-08-06 13:30:00,32.27,32.33,32.15,32.24,28100.0,26.1009,26.1494,26.0039,26.0767,28100.0
2009-08-06 14:00:00,32.24,32.24,32.05,32.14,36100.0,26.0767,26.0767,25.923,25.9958,36100.0
2009-08-06 14:30:00,32.16,32.3,32.09,32.29,25400.0,26.0119,26.1252,25.9553,26.1171,25400.0
2009-08-06 15:00:00,32.23,32.51,32.22,32.44,30700.0,26.0686,26.295,26.0605,26.2384,30700.0
2009-08-06 15:30:00,32.43,32.55,32.3,32.48,73600.0,26.2303,26.3274,26.1252,26.2708,73600.0
2009-08-07 09:30:00,32.9,32.9,32.44,32.48,75200.0,26.6105,26.6105,26.2384,26.2708,75200.0
2009-08-07 10:00:00,32.45,32.51,32.21,32.51,32500.0,26.2465,26.295,26.0524,26.295,32500.0
2009-08-07 10:30:00,32.51,32.58,32.44,32.45,49900.0,26.295,26.3517,26.2384,26.2465,49900.0
2009-08-07 11:00:00,32.44,32.75,32.44,32.75,95900.0,26.2384,26.4892,26.2384,26.4892,95900.0
2009-08-07 11:30:00,32.76,33.05,32.75,32.78,61500.0,26.4972,26.7318,26.4892,26.5134,61500.0
2009-08-07 12:00:00,32.78,32.78,32.63,32.73,13300.0,26.5134,26.5134,26.3921,26.473,13300.0
2009-08-07 12:30:00,32.74,32.81,32.67,32.8,24900.0,26.4811,26.5377,26.4244,26.5296,24900.0
2009-08-07 13:00:00,32.81,32.95,32.72,32.91,59300.0,26.5377,26.6509,26.4649,26.6186,59300.0
2009-08-07 13:30:00,32.96,32.96,32.82,32.92,16800.0,26.659,26.659,26.5458,26.6267,16800.0
2009-08-07 14:00:00,32.91,33.08,32.91,33.04,14700.0,26.6186,26.7561,26.6186,26.7237,14700.0
2009-08-07 14:30:00,33.04,33.06,32.99,33.01,14400.0,26.7237,26.7399,26.6833,26.6995,14400.0
2009-08-07 15:00:00,33.03,33.17,32.97,33.14,43800.0,26.7156,26.8289,26.6671,26.8046,43800.0
2009-08-07 15:30:00,33.14,33.25,33.11,33.19,110800.0,26.8046,26.8936,26.7803,26.845,110800.0
2009-08-10 09:30:00,33.24,33.29,33.0,33.0,43200.0,26.8855,26.9259,26.6914,26.6914,43200.0
2009-08-10 10:00:00,33.0,33.07,32.89,33.01,41700.0,26.6914,26.748,26.6024,26.6995,41700.0
2009-08-10 10:30:00,33.01,33.06,32.91,33.01,18900.0,26.6995,26.7399,26.6186,26.6995,18900.0
2009-08-10 11:00:00,33.01,33.01,32.89,32.89,22700.0,26.6995,26.6995,26.6024,26.6024,22700.0
2009-08-10 11:30:00,32.9,32.93,32.85,32.86,15200.0,26.6105,26.6347,26.57,26.5781,15200.0
2009-08-10 12:00:00,32.86,32.87,32.68,32.68,40700.0,26.5781,26.5862,26.4325,26.4325,40700.0
2009-08-10 12:30:00,32.68,32.72,32.57,32.69,60400.0,26.4325,26.4649,26.3436,26.4406,60400.0
2009-08-10 13:00:00,32.69,32.69,32.48,32.49,44000.0,26.4406,26.4406,26.2708,26.2789,44000.0
2009-08-10 13:30:00,32.48,32.58,32.48,32.51,32300.0,26.2708,26.3517,26.2708,26.295,32300.0
2009-08-10 14:00:00,32.52,32.53,32.47,32.51,36500.0,26.3031,26.3112,26.2627,26.295,36500.0
2009-08-10 14:30:00,32.51,32.66,32.44,32.49,104900.0,26.295,26.4164,26.2384,26.2789,104900.0
2009-08-10 15:00:00,32.49,32.71,32.49,32.71,31500.0,26.2789,26.4568,26.2789,26.4568,31500.0
2009-08-10 15:30:00,32.7,32.71,32.63,32.67,28300.0,26.4487,26.4568,26.3921,26.4244,28300.0
2009-08-11 09:30:00,32.66,32.66,32.23,32.37,20800.0,26.4164,26.4164,26.0686,26.1818,20800.0
2009-08-11 10:00:00,32.35,32.36,32.02,32.24,64200.0,26.1656,26.1737,25.8987,26.0767,64200.0
2009-08-11 10:30:00,32.26,32.28,32.05,32.26,53400.0,26.0928,26.109,25.923,26.0928,53400.0
2009-08-11 11:00:00,32.23,32.26,32.14,32.25,14500.0,26.0686,26.0928,25.9958,26.0847,14500.0
2009-08-11 11:30:00,32.25,32.29,32.18,32.25,10900.0,26.0847,26.1171,26.0281,26.0847,10900.0
2009-08-11 12:00:00,32.24,32.28,32.19,32.24,18000.0,26.0767,26.109,26.0362,26.0767,18000.0
2009-08-11 12:30:00,32.24,32.24,32.0,32.09,133200.0,26.0767,26.0767,25.8825,25.9553,133200.0
2009-08-11 13:00:00,32.1,32.18,32.04,32.05,85200.0,25.9634,26.0281,25.9149,25.923,85200.0
2009-08-11 13:30:00,32.06,32.32,32.05,32.29,18800.0,25.9311,26.1414,25.923,26.1171,18800.0
2009-08-11 14:00:00,32.29,32.5,32.29,32.46,11300.0,26.1171,26.2869,26.1171,26.2546,11300.0
2009-08-11 14:30:00,32.45,32.5,32.39,32.5,11900.0,26.2465,26.2869,26.198,26.2869,11900.0
2009-08-11 15:00:00,32.5,32.52,32.44,32.45,18800.0,26.2869,26.3031,26.2384,26.2465,18800.0
2009-08-11 15:30:00,32.46,32.65,32.45,32.54,59200.0,26.2546,26.4083,26.2465,26.3193,59200.0
2009-08-12 09:30:00,32.65,32.73,32.32,32.48,48700.0,26.5381,26.6031,26.2699,26.3999,48700.0
2009-08-12 10:00:00,32.5,32.68,32.29,32.68,29300.0,26.4162,26.5625,26.2455,26.5625,29300.0
2009-08-12 10:30:00,32.68,32.71,32.58,32.61,32600.0,26.5625,26.5869,26.4812,26.5056,32600.0
2009-08-12 11:00:00,32.61,32.61,32.47,32.47,32200.0,26.5056,26.5056,26.3918,26.3918,32200.0
2009-08-12 11:30:00,32.48,32.53,32.48,32.49,29600.0,26.3999,26.4406,26.3999,26.4081,29600.0
2009-08-12 12:00:00,32.5,32.51,32.48,32.48,8300.0,26.4162,26.4243,26.3999,26.3999,8300.0
2009-08-12 12:30:00,32.48,32.49,32.17,32.32,69300.0,26.3999,26.4081,26.148,26.2699,69300.0
2009-08-12 13:00:00,32.32,32.49,32.32,32.4,26200.0,26.2699,26.4081,26.2699,26.3349,26200.0
2009-08-12 13:30:00,32.4,32.42,32.37,32.41,21200.0,26.3349,26.3512,26.3105,26.343,21200.0
2009-08-12 14:00:00,32.4,32.46,32.29,32.35,28300.0,26.3349,26.3837,26.2455,26.2943,28300.0
2009-08-12 14:30:00,32.34,32.65,32.31,32.61,59000.0,26.2862,26.5381,26.2618,26.5056,59000.0
2009-08-12 15:00:00,32.61,32.68,32.58,32.65,37600.0,26.5056,26.5625,26.4812,26.5381,37600.0
2009-08-12 15:30:00,32.65,32.69,32.47,32.52,76800.0,26.5381,26.5706,26.3918,26.4325,76800.0
2009-08-13 09:30:00,32.58,33.18,32.49,32.63,75500.0,26.4812,26.9689,26.4081,26.5219,75500.0
2009-08-13 10:00:00,32.7,33.09,32.69,33.02,27800.0,26.5788,26.8958,26.5706,26.8389,27800.0
2009-08-13 10:30:00,33.05,33.19,32.95,33.07,76000.0,26.8632,26.977,26.782,26.8795,76000.0
2009-08-13 11:00:00,33.1,33.19,32.88,32.9,35600.0,26.9039,26.977,26.7251,26.7413,35600.0
2009-08-13 11:30:00,32.9,32.94,32.86,32.9,16500.0,26.7413,26.7738,26.7088,26.7413,16500.0
2009-08-13 12:00:00,32.9,32.99,32.87,32.92,23900.0,26.7413,26.8145,26.7169,26.7576,23900.0
2009-08-13 12:30:00,32.92,32.94,32.89,32.92,9000.0,26.7576,26.7738,26.7332,26.7576,9000.0
2009-08-13 13:00:00,32.94,33.05,32.86,32.93,12800.0,26.7738,26.8632,26.7088,26.7657,12800.0
2009-08-13 13:30:00,32.9,32.96,32.85,32.86,35800.0,26.7413,26.7901,26.7007,26.7088,35800.0
2009-08-13 14:00:00,32.87,32.92,32.83,32.9,14400.0,26.7169,26.7576,26.6844,26.7413,14400.0
2009-08-13 14:30:00,32.9,32.97,32.87,32.89,21500.0,26.7413,26.7982,26.7169,26.7332,21500.0
2009-08-13 15:00:00,32.9,33.07,32.9,32.97,24500.0,26.7413,26.8795,26.7413,26.7982,24500.0
2009-08-13 15:30:00,32.96,33.18,32.95,33.16,62500.0,26.7901,26.9689,26.782,26.9527,62500.0
2009-08-14 09:30:00,33.05,33.18,32.3,32.35,38600.0,26.8632,26.9689,26.2536,26.2943,38600.0
2009-08-14 10:00:00,32.35,32.51,32.24,32.47,30100.0,26.2943,26.4243,26.2049,26.3918,30100.0
2009-08-14 10:30:00,32.43,32.51,32.37,32.5,21200.0,26.3593,26.4243,26.3105,26.4162,21200.0
2009-08-14 11:00:00,32.5,32.55,32.44,32.49,51400.0,26.4162,26.4568,26.3674,26.4081,51400.0
2009-08-14 11:30:00,32.49,32.52,32.43,32.43,31100.0,26.4081,26.4325,26.3593,26.3593,31100.0
2009-08-14 12:00:00,32.42,32.42,32.31,32.33,4700.0,26.3512,26.3512,26.2618,26.278,4700.0
2009-08-14 12:30:00,32.33,32.46,32.31,32.46,5300.0,26.278,26.3837,26.2618,26.3837,5300.0
2009-08-14 13:00:00,32.46,32.47,32.34,32.35,8600.0,26.3837,26.3918,26.2862,26.2943,8600.0
2009-08-14 13:30:00,32.35,32.36,32.28,32.31,27700.0,26.2943,26.3024,26.2374,26.2618,27700.0
2009-08-14 14:00:00,32.31,32.33,32.24,32.31,21000.0,26.2618,26.278,26.2049,26.2618,21000.0
2009-08-14 14:30:00,32.3,32.32,32.23,32.24,31200.0,26.2536,26.2699,26.1967,26.2049,31200.0
2009-08-14 15:00:00,32.24,32.31,32.23,32.23,13700.0,26.2049,26.2618,26.1967,26.1967,13700.0
2009-08-14 15:30:00,32.24,32.5,32.19,32.47,74000.0,26.2049,26.4162,26.1642,26.3918,74000.0
2009-08-17 09:30:00,31.87,32.01,31.57,31.7,26100.0,25.9041,26.0179,25.6603,25.766,26100.0
2009-08-17 10:00:00,31.7,31.87,31.66,31.84,31000.0,25.766,25.9041,25.7334,25.8797,31000.0
2009-08-17 10:30:00,31.84,31.94,31.8,31.8,8000.0,25.8797,25.961,25.8472,25.8472,8000.0
2009-08-17 11:00:00,31.8,31.96,31.78,31.95,18100.0,25.8472,25.9773,25.831,25.9692,18100.0
2009-08-17 11:30:00,31.91,31.95,31.8,31.8,9300.0,25.9366,25.9692,25.8472,25.8472,9300.0
2009-08-17 12:00:00,31.8,31.88,31.79,31.86,9600.0,25.8472,25.9123,25.8391,25.896,9600.0
2009-08-17 12:30:00,31.85,31.85,31.78,31.81,3400.0,25.8879,25.8879,25.831,25.8554,3400.0
2009-08-17 13:00:00,31.82,31.85,31.76,31.81,7000.0,25.8635,25.8879,25.8147,25.8554,7000.0
2009-08-17 13:30:00,31.81,31.86,31.78,31.85,7600.0,25.8554,25.896,25.831,25.8879,7600.0
2009-08-17 14:00:00,31.86,31.86,31.78,31.85,7500.0,25.896,25.896,25.831,25.8879,7500.0
2009-08-17 14:30:00,31.86,31.87,31.63,31.63,14300.0,25.896,25.9041,25.7091,25.7091,14300.0
2009-08-17 15:00:00,31.63,31.69,31.6,31.64,17400.0,25.7091,25.7578,25.6847,25.7172,17400.0
2009-08-17 15:30:00,31.65,31.7,31.59,31.63,60300.0,25.7253,25.766,25.6765,25.7091,60300.0
2009-08-18 09:30:00,31.87,32.19,31.74,31.91,11700.0,25.9041,26.1642,25.7985,25.9366,11700.0
2009-08-18 10:00:00,31.92,32.12,31.92,31.98,20000.0,25.9448,26.1073,25.9448,25.9935,20000.0
2009-08-18 10:30:00,31.98,32.03,31.97,31.98,19400.0,25.9935,26.0342,25.9854,25.9935,19400.0
2009-08-18 11:00:00,31.98,32.04,31.98,32.01,15400.0,25.9935,26.0423,25.9935,26.0179,15400.0
2009-08-18 11:30:00,32.01,32.06,32.01,32.05,24800.0,26.0179,26.0586,26.0179,26.0504,24800.0
2009-08-18 12:00:00,32.05,32.13,32.05,32.12,15300.0,26.0504,26.1155,26.0504,26.1073,15300.0
2009-08-18 12:30:00,32.13,32.18,32.08,32.13,23300.0,26.1155,26.1561,26.0748,26.1155,23300.0
2009-08-18 13:00:00,32.13,32.16,32.11,32.13,8800.0,26.1155,26.1398,26.0992,26.1155,8800.0
2009-08-18 13:30:00,32.13,32.2,32.09,32.18,12900.0,26.1155,26.1724,26.083,26.1561,12900.0
2009-08-18 14:00:00,32.2,32.26,32.18,32.25,22400.0,26.1724,26.2211,26.1561,26.213,22400.0
2009-08-18 14:30:00,32.27,32.28,32.19,32.23,20900.0,26.2293,26.2374,26.1642,26.1967,20900.0
2009-08-18 15:00:00,32.22,32.28,32.2,32.25,28600.0,26.1886,26.2374,26.1724,26.213,28600.0
2009-08-18 15:30:00,32.25,32.4,32.22,32.31,61400.0,26.213,26.3349,26.1886,26.2618,61400.0
2009-08-19 09:30:00,32.1,32.28,32.0,32.19,22100.0,26.0911,26.2374,26.0098,26.1642,22100.0
2009-08-19 10:00:00,32.18,32.45,32.18,32.26,32900.0,26.1561,26.3756,26.1561,26.2211,32900.0
2009-08-19 10:30:00,32.28,32.52,32.28,32.43,18200.0,26.2374,26.4325,26.2374,26.3593,18200.0
2009-08-19 11:00:00,32.44,32.58,32.41,32.42,9600.0,26.3674,26.4812,26.343,26.3512,9600.0
2009-08-19 11:30:00,32.42,32.67,32.42,32.63,19400.0,26.3512,26.5544,26.3512,26.5219,19400.0
2009-08-19 12:00:00,32.62,32.74,32.54,32.54,26500.0,26.5137,26.6113,26.4487,26.4487,26500.0
2009-08-19 12:30:00,32.54,32.67,32.52,32.61,14200.0,26.4487,26.5544,26.4325,26.5056,14200.0
2009-08-19 13:00:00,32.63,32.84,32.62,32.75,11800.0,26.5219,26.6926,26.5137,26.6194,11800.0
2009-08-19 13:30:00,32.71,32.79,32.66,32.77,8300.0,26.5869,26.6519,26.5462,26.6357,8300.0
2009-08-19 14:00:00,32.76,32.78,32.64,32.65,11700.0,26.6275,26.6438,26.53,26.5381,11700.0
2009-08-19 14:30:00,32.65,32.67,32.58,32.67,17000.0,26.5381,26.5544,26.4812,26.5544,17000.0
2009-08-19 15:00:00,32.65,32.66,32.46,32.61,22200.0,26.5381,26.5462,26.3837,26.5056,22200.0
2009-08-19 15:30:00,32.62,32.71,32.56,32.66,45400.0,26.5137,26.5869,26.465,26.5462,45400.0
2009-08-20 09:30:00,32.66,32.76,32.54,32.73,43000.0,26.5462,26.6275,26.4487,26.6031,43000.0
2009-08-20 10:00:00,32.74,32.75,32.47,32.58,15600.0,26.6113,26.6194,26.3918,26.4812,15600.0
2009-08-20 10:30:00,32.59,32.85,32.59,32.73,10300.0,26.4894,26.7007,26.4894,26.6031,10300.0
2009-08-20 11:00:00,32.72,32.74,32.66,32.68,8100.0,26.595,26.6113,26.5462,26.5625,8100.0
2009-08-20 11:30:00,32.69,32.72,32.53,32.58,9000.0,26.5706,26.595,26.4406,26.4812,9000.0
2009-08-20 12:00:00,32.58,32.67,32.58,32.58,43600.0,26.4812,26.5544,26.4812,26.4812,43600.0
2009-08-20 12:30:00,32.59,32.6,32.54,32.56,26800.0,26.4894,26.4975,26.4487,26.465,26800.0
2009-08-20 13:00:00,32.56,32.57,32.55,32.56,11800.0,26.465,26.4731,26.4568,26.465,11800.0
2009-08-20 13:30:00,32.56,32.56,32.5,32.53,18200.0,26.465,26.465,26.4162,26.4406,18200.0
2009-08-20 14:00:00,32.54,32.56,32.53,32.54,8700.0,26.4487,26.465,26.4406,26.4487,8700.0
2009-08-20 14:30:00,32.53,32.56,32.49,32.53,10700.0,26.4406,26.465,26.4081,26.4406,10700.0
2009-08-20 15:00:00,32.54,32.64,32.54,32.64,29200.0,26.4487,26.53,26.4487,26.53,29200.0
2009-08-20 15:30:00,32.63,32.69,32.55,32.58,25600.0,26.5219,26.5706,26.4568,26.4812,25600.0
2009-08-21 09:30:00,32.94,32.99,32.75,32.87,15400.0,26.7738,26.8145,26.6194,26.7169,15400.0
2009-08-21 10:00:00,32.89,33.5,32.89,33.28,85000.0,26.7332,27.229,26.7332,27.0502,85000.0
2009-08-21 10:30:00,33.29,33.33,33.25,33.31,20400.0,27.0583,27.0908,27.0258,27.0746,20400.0
2009-08-21 11:00:00,33.33,33.42,33.33,33.38,12200.0,27.0908,27.164,27.0908,27.1315,12200.0
2009-08-21 11:30:00,33.38,33.38,33.32,33.32,8400.0,27.1315,27.1315,27.0827,27.0827,8400.0
2009-08-21 12:00:00,33.32,33.32,33.24,33.24,13000.0,27.0827,27.0827,27.0177,27.0177,13000.0
2009-08-21 12:30:00,33.25,33.25,33.2,33.22,11500.0,27.0258,27.0258,26.9852,27.0014,11500.0
2009-08-21 13:00:00,33.22,33.4,33.21,33.4,153600.0,27.0014,27.1477,26.9933,27.1477,153600.0
2009-08-21 13:30:00,33.4,33.44,33.39,33.41,10600.0,27.1477,27.1802,27.1396,27.1559,10600.0
2009-08-21 14:00:00,33.41,33.43,33.31,33.36,14100.0,27.1559,27.1721,27.0746,27.1152,14100.0
2009-08-21 14:30:00,33.35,33.38,33.35,33.38,10400.0,27.1071,27.1315,27.1071,27.1315,10400.0
2009-08-21 15:00:00,33.4,33.56,33.39,33.52,19900.0,27.1477,27.2778,27.1396,27.2453,19900.0
2009-08-21 15:30:00,33.52,33.52,33.43,33.44,36700.0,27.2453,27.2453,27.1721,27.1802,36700.0
2009-08-24 09:30:00,33.44,33.85,33.41,33.6,23000.0,27.1802,27.5135,27.1559,27.3103,23000.0
2009-08-24 10:00:00,33.59,33.63,33.51,33.62,13300.0,27.3022,27.3347,27.2371,27.3265,13300.0
2009-08-24 10:30:00,33.63,33.65,33.52,33.6,6900.0,27.3347,27.3509,27.2453,27.3103,6900.0
2009-08-24 11:00:00,33.59,33.7,33.59,33.65,10100.0,27.3022,27.3916,27.3022,27.3509,10100.0
2009-08-24 11:30:00,33.64,33.69,33.59,33.64,13900.0,27.3428,27.3834,27.3022,27.3428,13900.0
2009-08-24 12:00:00,33.63,33.73,33.6,33.67,44300.0,27.3347,27.416,27.3103,27.3672,44300.0
2009-08-24 12:30:00,33.67,33.71,33.62,33.63,8700.0,27.3672,27.3997,27.3265,27.3347,8700.0
2009-08-24 13:00:00,33.6,33.6,33.32,33.41,18800.0,27.3103,27.3103,27.0827,27.1559,18800.0
2009-08-24 13:30:00,33.4,33.5,33.4,33.44,14900.0,27.1477,27.229,27.1477,27.1802,14900.0
2009-08-24 14:00:00,33.44,33.54,33.43,33.51,16200.0,27.1802,27.2615,27.1721,27.2371,16200.0
2009-08-24 14:30:00,33.51,33.65,33.5,33.58,49700.0,27.2371,27.3509,27.229,27.294,49700.0
2009-08-24 15:00:00,33.56,33.64,33.4,33.64,19400.0,27.2778,27.3428,27.1477,27.3428,19400.0
2009-08-24 15:30:00,33.63,33.67,33.47,33.58,49100.0,27.3347,27.3672,27.2046,27.294,49100.0
2009-08-25 09:30:00,33.6,33.84,33.52,33.69,20700.0,27.3103,27.5054,27.2453,27.3834,20700.0
2009-08-25 10:00:00,33.68,33.76,33.43,33.52,39000.0,27.3753,27.4403,27.1721,27.2453,39000.0
2009-08-25 10:30:00,33.52,33.74,33.47,33.7,19300.0,27.2453,27.4241,27.2046,27.3916,19300.0
2009-08-25 11:00:00,33.71,33.72,33.62,33.7,18700.0,27.3997,27.4078,27.3265,27.3916,18700.0
2009-08-25 11:30:00,33.7,33.74,33.65,33.71,16900.0,27.3916,27.4241,27.3509,27.3997,16900.0
2009-08-25 12:00:00,33.7,33.73,33.67,33.7,24700.0,27.3916,27.416,27.3672,27.3916,24700.0
2009-08-25 12:30:00,33.7,33.72,33.6,33.63,21100.0,27.3916,27.4078,27.3103,27.3347,21100.0
2009-08-25 13:00:00,33.65,33.71,33.58,33.61,13000.0,27.3509,27.3997,27.294,27.3184,13000.0
2009-08-25 13:30:00,33.64,33.72,33.64,33.7,23500.0,27.3428,27.4078,27.3428,27.3916,23500.0
2009-08-25 14:00:00,33.7,33.71,33.65,33.69,20600.0,27.3916,27.3997,27.3509,27.3834,20600.0
2009-08-25 14:30:00,33.7,33.72,33.6,33.7,34500.0,27.3916,27.4078,27.3103,27.3916,34500.0
2009-08-25 15:00:00,33.7,33.72,33.67,33.7,51400.0,27.3916,27.4078,27.3672,27.3916,51400.0
2009-08-25 15:30:00,33.71,33.71,33.59,33.67,60100.0,27.3997,27.3997,27.3022,27.3672,60100.0
2009-08-26 09:30:00,33.7,33.75,33.41,33.56,28300.0,27.3916,27.4322,27.1559,27.2778,28300.0
2009-08-26 10:00:00,33.58,33.73,33.53,33.55,24600.0,27.294,27.416,27.2534,27.2696,24600.0
2009-08-26 10:30:00,33.56,33.68,33.44,33.47,14000.0,27.2778,27.3753,27.1802,27.2046,14000.0
2009-08-26 11:00:00,33.5,33.51,33.3,33.47,12000.0,27.229,27.2371,27.0664,27.2046,12000.0
2009-08-26 11:30:00,33.47,33.47,33.3,33.32,8400.0,27.2046,27.2046,27.0664,27.0827,8400.0
2009-08-26 12:00:00,33.31,33.4,33.31,33.36,19900.0,27.0746,27.1477,27.0746,27.1152,19900.0
2009-08-26 12:30:00,33.36,33.49,33.35,33.44,19300.0,27.1152,27.2209,27.1071,27.1802,19300.0
2009-08-26 13:00:00,33.43,33.49,33.37,33.48,18300.0,27.1721,27.2209,27.1233,27.2128,18300.0
2009-08-26 13:30:00,33.48,33.63,33.4,33.63,12700.0,27.2128,27.3347,27.1477,27.3347,12700.0
2009-08-26 14:00:00,33.63,33.66,33.46,33.51,15600.0,27.3347,27.3591,27.1965,27.2371,15600.0
2009-08-26 14:30:00,33.52,33.58,33.39,33.39,25200.0,27.2453,27.294,27.1396,27.1396,25200.0
2009-08-26 15:00:00,33.41,33.46,33.32,33.41,31900.0,27.1559,27.1965,27.0827,27.1559,31900.0
2009-08-26 15:30:00,33.4,33.51,33.34,33.5,42500.0,27.1477,27.2371,27.099,27.229,42500.0
2009-08-27 09:30:00,33.52,33.82,32.9,32.94,16400.0,27.2453,27.4891,26.7413,26.7738,16400.0
2009-08-27 10:00:00,32.9,32.9,32.62,32.82,25800.0,26.7413,26.7413,26.5137,26.6763,25800.0
2009-08-27 10:30:00,32.83,32.88,32.68,32.68,14500.0,26.6844,26.7251,26.5625,26.5625,14500.0
2009-08-27 11:00:00,32.67,32.88,32.6,32.88,18700.0,26.5544,26.7251,26.4975,26.7251,18700.0
2009-08-27 11:30:00,32.89,33.01,32.74,33.01,9100.0,26.7332,26.8307,26.6113,26.8307,9100.0
2009-08-27 12:00:00,33.0,33.16,33.0,33.16,8900.0,26.8226,26.9527,26.8226,26.9527,8900.0
2009-08-27 12:30:00,33.17,33.19,33.04,33.17,11600.0,26.9608,26.977,26.8551,26.9608,11600.0
2009-08-27 13:00:00,33.17,33.19,33.03,33.07,8500.0,26.9608,26.977,26.847,26.8795,8500.0
2009-08-27 13:30:00,33.07,33.27,33.07,33.23,14000.0,26.8795,27.0421,26.8795,27.0095,14000.0
2009-08-27 14:00:00,33.19,33.31,33.19,33.3,14800.0,26.977,27.0746,26.977,27.0664,14800.0
2009-08-27 14:30:00,33.3,33.47,33.27,33.32,14900.0,27.0664,27.2046,27.0421,27.0827,14900.0
2009-08-27 15:00:00,33.32,33.37,33.25,33.28,18900.0,27.0827,27.1233,27.0258,27.0502,18900.0
2009-08-27 15:30:00,33.31,33.42,33.25,33.36,45800.0,27.0746,27.164,27.0258,27.1152,45800.0
2009-08-28 09:30:00,33.57,33.83,33.1,33.1,20000.0,27.2859,27.4972,26.9039,26.9039,20000.0
2009-08-28 10:00:00,33.07,33.24,32.91,32.98,31200.0,26.8795,27.0177,26.7495,26.8063,31200.0
2009-08-28 10:30:00,33.05,33.1,32.97,33.04,15700.0,26.8632,26.9039,26.7982,26.8551,15700.0
2009-08-28 11:00:00,33.01,33.12,32.93,33.01,7700.0,26.8307,26.9201,26.7657,26.8307,7700.0
2009-08-28 11:30:00,33.02,33.08,32.95,33.02,9700.0,26.8389,26.8876,26.782,26.8389,9700.0
2009-08-28 12:00:00,33.06,33.16,32.95,33.0,9100.0,26.8714,26.9527,26.782,26.8226,9100.0
2009-08-28 12:30:00,33.0,33.09,32.92,32.92,10500.0,26.8226,26.8958,26.7576,26.7576,10500.0
2009-08-28 13:00:00,32.92,33.04,32.92,33.04,22300.0,26.7576,26.8551,26.7576,26.8551,22300.0
2009-08-28 13:30:00,33.03,33.18,33.03,33.18,7400.0,26.847,26.9689,26.847,26.9689,7400.0
2009-08-28 14:00:00,33.17,33.21,33.1,33.14,16700.0,26.9608,26.9933,26.9039,26.9364,16700.0
2009-08-28 14:30:00,33.14,33.2,33.1,33.14,42300.0,26.9364,26.9852,26.9039,26.9364,42300.0
2009-08-28 15:00:00,33.14,33.21,33.12,33.16,31100.0,26.9364,26.9933,26.9201,26.9527,31100.0
2009-08-28 15:30:00,33.17,33.28,33.07,33.26,48900.0,26.9608,27.0502,26.8795,27.0339,48900.0
2009-08-31 09:30:00,32.94,33.01,32.32,32.4,19000.0,26.7738,26.8307,26.2699,26.3349,19000.0
2009-08-31 10:00:00,32.36,32.68,32.3,32.67,33300.0,26.3024,26.5625,26.2536,26.5544,33300.0
2009-08-31 10:30:00,32.68,32.9,32.6,32.74,18100.0,26.5625,26.7413,26.4975,26.6113,18100.0
2009-08-31 11:00:00,32.74,32.74,32.51,32.53,18700.0,26.6113,26.6113,26.4243,26.4406,18700.0
2009-08-31 11:30:00,32.52,32.65,32.49,32.55,15800.0,26.4325,26.5381,26.4081,26.4568,15800.0
2009-08-31 12:00:00,32.55,32.6,32.49,32.55,14600.0,26.4568,26.4975,26.4081,26.4568,14600.0
2009-08-31 12:30:00,32.52,32.58,32.49,32.54,18900.0,26.4325,26.4812,26.4081,26.4487,18900.0
2009-08-31 13:00:00,32.55,32.58,32.54,32.58,17000.0,26.4568,26.4812,26.4487,26.4812,17000.0
2009-08-31 13:30:00,32.57,32.65,32.55,32.62,63500.0,26.4731,26.5381,26.4568,26.5137,63500.0
2009-08-31 14:00:00,32.61,32.74,32.61,32.72,36200.0,26.5056,26.6113,26.5056,26.595,36200.0
2009-08-31 14:30:00,32.72,32.91,32.72,32.88,31400.0,26.595,26.7495,26.595,26.7251,31400.0
2009-08-31 15:00:00,32.88,32.92,32.77,32.83,46700.0,26.7251,26.7576,26.6357,26.6844,46700.0
2009-08-31 15:30:00,32.85,32.99,32.83,32.97,59100.0,26.7007,26.8145,26.6844,26.7982,59100.0
2009-09-01 09:30:00,32.92,33.57,32.83,33.52,19400.0,26.7576,27.2859,26.6844,27.2453,19400.0
2009-09-01 10:00:00,33.53,33.7,33.33,33.56,22800.0,27.2534,27.3916,27.0908,27.2778,22800.0
2009-09-01 10:30:00,33.55,33.55,33.3,33.3,19900.0,27.2696,27.2696,27.0664,27.0664,19900.0
2009-09-01 11:00:00,33.3,33.33,32.71,32.74,31900.0,27.0664,27.0908,26.5869,26.6113,31900.0
2009-09-01 11:30:00,32.74,32.93,32.64,32.71,27300.0,26.6113,26.7657,26.53,26.5869,27300.0
2009-09-01 12:00:00,32.7,32.76,32.52,32.64,20600.0,26.5788,26.6275,26.4325,26.53,20600.0
2009-09-01 12:30:00,32.6,32.72,32.6,32.66,20800.0,26.4975,26.595,26.4975,26.5462,20800.0
2009-09-01 13:00:00,32.61,32.66,32.44,32.6,24700.0,26.5056,26.5462,26.3674,26.4975,24700.0
2009-09-01 13:30:00,32.59,32.7,32.52,32.68,33600.0,26.4894,26.5788,26.4325,26.5625,33600.0
2009-09-01 14:00:00,32.67,32.67,32.5,32.59,42300.0,26.5544,26.5544,26.4162,26.4894,42300.0
2009-09-01 14:30:00,32.58,32.64,32.42,32.44,59000.0,26.4812,26.53,26.3512,26.3674,59000.0
2009-09-01 15:00:00,32.44,32.52,32.36,32.36,28800.0,26.3674,26.4325,26.3024,26.3024,28800.0
2009-09-01 15:30:00,32.38,32.4,32.11,32.27,109000.0,26.3187,26.3349,26.0992,26.2293,109000.0
2009-09-02 09:30:00,32.19,32.43,31.97,32.16,13200.0,26.1642,26.3593,25.9854,26.1398,13200.0
2009-09-02 10:00:00,32.11,32.31,32.01,32.01,22400.0,26.0992,26.2618,26.0179,26.0179,22400.0
2009-09-02 10:30:00,32.0,32.23,31.9,32.23,15500.0,26.0098,26.1967,25.9285,26.1967,15500.0
2009-09-02 11:00:00,32.22,32.24,32.09,32.2,16800.0,26.1886,26.2049,26.083,26.1724,16800.0
2009-09-02 11:30:00,32.26,32.27,32.05,32.05,8900.0,26.2211,26.2293,26.0504,26.0504,8900.0
2009-09-02 12:00:00,32.04,32.18,31.98,32.15,11900.0,26.0423,26.1561,25.9935,26.1317,11900.0
2009-09-02 12:30:00,32.14,32.18,32.08,32.11,10300.0,26.1236,26.1561,26.0748,26.0992,10300.0
2009-09-02 13:00:00,32.13,32.13,32.02,32.12,8000.0,26.1155,26.1155,26.0261,26.1073,8000.0
2009-09-02 13:30:00,32.11,32.15,32.06,32.06,6800.0,26.0992,26.1317,26.0586,26.0586,6800.0
2009-09-02 14:00:00,32.06,32.1,32.0,32.1,12600.0,26.0586,26.0911,26.0098,26.0911,12600.0
2009-09-02 14:30:00,32.09,32.17,32.08,32.08,13300.0,26.083,26.148,26.0748,26.0748,13300.0
2009-09-02 15:00:00,32.03,32.21,32.02,32.11,16200.0,26.0342,26.1805,26.0261,26.0992,16200.0
2009-09-02 15:30:00,32.11,32.15,32.01,32.03,37300.0,26.0992,26.1317,26.0179,26.0342,37300.0
2009-09-03 09:30:00,32.19,32.28,31.93,32.05,29700.0,26.1642,26.2374,25.9529,26.0504,29700.0
2009-09-03 10:00:00,32.12,32.19,31.82,31.99,24700.0,26.1073,26.1642,25.8635,26.0017,24700.0
2009-09-03 10:30:00,31.98,32.07,31.93,32.03,14200.0,25.9935,26.0667,25.9529,26.0342,14200.0
2009-09-03 11:00:00,32.03,32.13,31.97,31.97,21100.0,26.0342,26.1155,25.9854,25.9854,21100.0
2009-09-03 11:30:00,31.97,32.0,31.87,31.98,17100.0,25.9854,26.0098,25.9041,25.9935,17100.0
2009-09-03 12:00:00,32.0,32.05,31.91,31.94,20300.0,26.0098,26.0504,25.9366,25.961,20300.0
2009-09-03 12:30:00,31.93,32.01,31.87,31.91,11900.0,25.9529,26.0179,25.9041,25.9366,11900.0
2009-09-03 13:00:00,31.92,32.02,31.9,31.95,17600.0,25.9448,26.0261,25.9285,25.9692,17600.0
2009-09-03 13:30:00,31.94,32.0,31.92,31.92,14900.0,25.961,26.0098,25.9448,25.9448,14900.0
2009-09-03 14:00:00,31.92,32.01,31.9,31.91,21600.0,25.9448,26.0179,25.9285,25.9366,21600.0
2009-09-03 14:30:00,31.92,32.01,31.89,32.0,20900.0,25.9448,26.0179,25.9204,26.0098,20900.0
2009-09-03 15:00:00,32.0,32.11,31.97,32.09,22800.0,26.0098,26.0992,25.9854,26.083,22800.0
2009-09-03 15:30:00,32.09,32.3,32.09,32.26,68400.0,26.083,26.2536,26.083,26.2211,68400.0
2009-09-04 09:30:00,32.15,32.15,31.63,31.73,23700.0,26.1317,26.1317,25.7091,25.7903,23700.0
2009-09-04 10:00:00,31.73,31.98,31.73,31.94,10300.0,25.7903,25.9935,25.7903,25.961,10300.0
2009-09-04 10:30:00,31.95,32.18,31.94,32.07,11500.0,25.9692,26.1561,25.961,26.0667,11500.0
2009-09-04 11:00:00,32.09,32.09,31.91,31.91,8800.0,26.083,26.083,25.9366,25.9366,8800.0
2009-09-04 11:30:00,31.91,32.05,31.91,32.05,11800.0,25.9366,26.0504,25.9366,26.0504,11800.0
2009-09-04 12:00:00,32.05,32.3,32.05,32.3,11000.0,26.0504,26.2536,26.0504,26.2536,11000.0
2009-09-04 12:30:00,32.3,32.32,32.21,32.3,17700.0,26.2536,26.2699,26.1805,26.2536,17700.0
2009-09-04 13:00:00,32.31,32.44,32.26,32.35,19300.0,26.2618,26.3674,26.2211,26.2943,19300.0
2009-09-04 13:30:00,32.33,32.33,32.25,32.25,19000.0,26.278,26.278,26.213,26.213,19000.0
2009-09-04 14:00:00,32.26,32.33,32.25,32.28,12500.0,26.2211,26.278,26.213,26.2374,12500.0
2009-09-04 14:30:00,32.26,32.38,32.25,32.38,14700.0,26.2211,26.3187,26.213,26.3187,14700.0
2009-09-04 15:00:00,32.37,32.46,32.28,32.4,14800.0,26.3105,26.3837,26.2374,26.3349,14800.0
2009-09-04 15:30:00,32.39,32.49,32.34,32.48,20200.0,26.3268,26.4081,26.2862,26.3999,20200.0
2009-09-08 09:30:00,32.58,33.0,32.12,32.15,23400.0,26.4812,26.8226,26.1073,26.1317,23400.0
2009-09-08 10:00:00,32.13,32.38,32.05,32.37,20300.0,26.1155,26.3187,26.0504,26.3105,20300.0
2009-09-08 10:30:00,32.38,32.46,32.33,32.4,14400.0,26.3187,26.3837,26.278,26.3349,14400.0
2009-09-08 11:00:00,32.4,32.41,32.25,32.3,11300.0,26.3349,26.343,26.213,26.2536,11300.0
2009-09-08 11:30:00,32.29,32.31,32.18,32.2,27800.0,26.2455,26.2618,26.1561,26.1724,27800.0
2009-09-08 12:00:00,32.2,32.23,32.16,32.18,39900.0,26.1724,26.1967,26.1398,26.1561,39900.0
2009-09-08 12:30:00,32.19,32.21,32.18,32.19,25500.0,26.1642,26.1805,26.1561,26.1642,25500.0
2009-09-08 13:00:00,32.19,32.2,32.12,32.2,24700.0,26.1642,26.1724,26.1073,26.1724,24700.0
2009-09-08 13:30:00,32.2,32.25,32.13,32.2,31100.0,26.1724,26.213,26.1155,26.1724,31100.0
2009-09-08 14:00:00,32.2,32.38,32.19,32.26,99000.0,26.1724,26.3187,26.1642,26.2211,99000.0
2009-09-08 14:30:00,32.26,32.32,32.21,32.26,59900.0,26.2211,26.2699,26.1805,26.2211,59900.0
2009-09-08 15:00:00,32.26,32.3,32.22,32.24,81800.0,26.2211,26.2536,26.1886,26.2049,81800.0
2009-09-08 15:30:00,32.23,32.37,32.19,32.3,231600.0,26.1967,26.3105,26.1642,26.2536,231600.0
2009-09-09 09:30:00,32.45,32.53,32.24,32.43,20100.0,26.3756,26.4406,26.2049,26.3593,20100.0
2009-09-09 10:00:00,32.41,32.51,32.4,32.45,26500.0,26.343,26.4243,26.3349,26.3756,26500.0
2009-09-09 10:30:00,32.47,32.52,32.45,32.5,31200.0,26.3918,26.4325,26.3756,26.4162,31200.0
2009-09-09 11:00:00,32.5,32.52,32.46,32.5,45200.0,26.4162,26.4325,26.3837,26.4162,45200.0
2009-09-09 11:30:00,32.5,32.78,32.47,32.73,39500.0,26.4162,26.6438,26.3918,26.6031,39500.0
2009-09-09 12:00:00,32.73,32.75,32.6,32.62,14900.0,26.6031,26.6194,26.4975,26.5137,14900.0
2009-09-09 12:30:00,32.63,32.67,32.63,32.66,7200.0,26.5219,26.5544,26.5219,26.5462,7200.0
2009-09-09 13:00:00,32.64,32.7,32.62,32.67,35000.0,26.53,26.5788,26.5137,26.5544,35000.0
2009-09-09 13:30:00,32.68,32.7,32.61,32.7,13400.0,26.5625,26.5788,26.5056,26.5788,13400.0
2009-09-09 14:00:00,32.69,32.7,32.5,32.55,16900.0,26.5706,26.5788,26.4162,26.4568,16900.0
2009-09-09 14:30:00,32.55,32.58,32.4,32.51,28600.0,26.4568,26.4812,26.3349,26.4243,28600.0
2009-09-09 15:00:00,32.53,32.58,32.48,32.48,40100.0,26.4406,26.4812,26.3999,26.3999,40100.0
2009-09-09 15:30:00,32.51,32.6,32.46,32.52,81300.0,26.4243,26.4975,26.3837,26.4325,81300.0
2009-09-10 09:30:00,32.64,32.7,32.34,32.6,99100.0,26.53,26.5788,26.2862,26.4975,99100.0
2009-09-10 10:00:00,32.6,32.74,32.6,32.67,81300.0,26.4975,26.6113,26.4975,26.5544,81300.0
2009-09-10 10:30:00,32.66,32.83,32.64,32.8,49100.0,26.5462,26.6844,26.53,26.66,49100.0
2009-09-10 11:00:00,32.8,32.9,32.74,32.84,32300.0,26.66,26.7413,26.6113,26.6926,32300.0
2009-09-10 11:30:00,32.86,32.96,32.8,32.85,31300.0,26.7088,26.7901,26.66,26.7007,31300.0
2009-09-10 12:00:00,32.85,32.94,32.75,32.94,22700.0,26.7007,26.7738,26.6194,26.7738,22700.0
2009-09-10 12:30:00,32.94,33.07,32.9,33.02,30700.0,26.7738,26.8795,26.7413,26.8389,30700.0
2009-09-10 13:00:00,33.02,33.11,32.96,33.0,47200.0,26.8389,26.912,26.7901,26.8226,47200.0
2009-09-10 13:30:00,33.0,33.35,32.99,33.33,21400.0,26.8226,27.1071,26.8145,27.0908,21400.0
2009-09-10 14:00:00,33.33,33.44,33.29,33.38,31900.0,27.0908,27.1802,27.0583,27.1315,31900.0
2009-09-10 14:30:00,33.39,33.5,33.39,33.44,34600.0,27.1396,27.229,27.1396,27.1802,34600.0
2009-09-10 15:00:00,33.45,33.49,33.35,33.47,44900.0,27.1884,27.2209,27.1071,27.2046,44900.0
2009-09-10 15:30:00,33.46,33.51,33.42,33.49,84700.0,27.1965,27.2371,27.164,27.2209,84700.0
2009-09-11 09:30:00,33.65,33.9,33.25,33.48,40900.0,27.3509,27.5541,27.0258,27.2128,40900.0
2009-09-11 10:00:00,33.44,33.46,33.1,33.2,26600.0,27.1802,27.1965,26.9039,26.9852,26600.0
2009-09-11 10:30:00,33.2,33.43,33.2,33.35,19000.0,26.9852,27.1721,26.9852,27.1071,19000.0
2009-09-11 11:00:00,33.37,33.47,33.29,33.31,21800.0,27.1233,27.2046,27.0583,27.0746,21800.0
2009-09-11 11:30:00,33.31,33.34,33.16,33.32,17600.0,27.0746,27.099,26.9527,27.0827,17600.0
2009-09-11 12:00:00,33.31,33.32,33.21,33.25,15300.0,27.0746,27.0827,26.9933,27.0258,15300.0
2009-09-11 12:30:00,33.24,33.35,33.13,33.28,27400.0,27.0177,27.1071,26.9283,27.0502,27400.0
2009-09-11 13:00:00,33.29,33.41,33.28,33.33,15800.0,27.0583,27.1559,27.0502,27.0908,15800.0
2009-09-11 13:30:00,33.34,33.46,33.25,33.25,22000.0,27.099,27.1965,27.0258,27.0258,22000.0
2009-09-11 14:00:00,33.26,33.36,33.21,33.27,27000.0,27.0339,27.1152,26.9933,27.0421,27000.0
2009-09-11 14:30:00,33.29,33.36,33.25,33.25,32500.0,27.0583,27.1152,27.0258,27.0258,32500.0
2009-09-11 15:00:00,33.25,33.31,33.22,33.31,29200.0,27.0258,27.0746,27.0014,27.0746,29200.0
2009-09-11 15:30:00,33.31,33.43,33.22,33.38,92700.0,27.0746,27.1721,27.0014,27.1315,92700.0
2009-09-14 09:30:00,33.26,33.4,32.88,33.32,12900.0,27.0339,27.1477,26.7251,27.0827,12900.0
2009-09-14 10:00:00,33.32,33.39,33.23,33.29,20700.0,27.0827,27.1396,27.0095,27.0583,20700.0
2009-09-14 10:30:00,33.27,33.42,33.26,33.41,34800.0,27.0421,27.164,27.0339,27.1559,34800.0
2009-09-14 11:00:00,33.42,33.43,33.32,33.32,23700.0,27.164,27.1721,27.0827,27.0827,23700.0
2009-09-14 11:30:00,33.34,33.37,33.3,33.35,11300.0,27.099,27.1233,27.0664,27.1071,11300.0
2009-09-14 12:00:00,33.36,33.36,33.3,33.33,13000.0,27.1152,27.1152,27.0664,27.0908,13000.0
2009-09-14 12:30:00,33.31,33.35,33.26,33.31,11500.0,27.0746,27.1071,27.0339,27.0746,11500.0
2009-09-14 13:00:00,33.31,33.33,33.25,33.29,11000.0,27.0746,27.0908,27.0258,27.0583,11000.0
2009-09-14 13:30:00,33.32,33.32,33.25,33.27,19700.0,27.0827,27.0827,27.0258,27.0421,19700.0
2009-09-14 14:00:00,33.29,33.42,33.23,33.36,28000.0,27.0583,27.164,27.0095,27.1152,28000.0
2009-09-14 14:30:00,33.39,33.42,33.18,33.3,41900.0,27.1396,27.164,26.9689,27.0664,41900.0
2009-09-14 15:00:00,33.3,33.3,33.1,33.1,45800.0,27.0664,27.0664,26.9039,26.9039,45800.0
2009-09-14 15:30:00,33.11,33.31,33.11,33.26,66900.0,26.912,27.0746,26.912,27.0339,66900.0
2009-09-15 09:30:00,33.35,33.35,33.03,33.16,13000.0,27.1071,27.1071,26.847,26.9527,13000.0
2009-09-15 10:00:00,33.19,33.35,33.08,33.33,14500.0,26.977,27.1071,26.8876,27.0908,14500.0
2009-09-15 10:30:00,33.34,33.38,33.23,33.31,16900.0,27.099,27.1315,27.0095,27.0746,16900.0
2009-09-15 11:00:00,33.32,33.32,33.24,33.29,34500.0,27.0827,27.0827,27.0177,27.0583,34500.0
2009-09-15 11:30:00,33.24,33.36,33.24,33.29,19100.0,27.0177,27.1152,27.0177,27.0583,19100.0
2009-09-15 12:00:00,33.31,33.33,33.17,33.24,26200.0,27.0746,27.0908,26.9608,27.0177,26200.0
2009-09-15 12:30:00,33.23,33.34,33.23,33.28,10300.0,27.0095,27.099,27.0095,27.0502,10300.0
2009-09-15 13:00:00,33.28,33.31,33.25,33.29,17300.0,27.0502,27.0746,27.0258,27.0583,17300.0
2009-09-15 13:30:00,33.29,33.31,33.26,33.29,17900.0,27.0583,27.0746,27.0339,27.0583,17900.0
2009-09-15 14:00:00,33.29,33.33,33.26,33.3,29000.0,27.0583,27.0908,27.0339,27.0664,29000.0
2009-09-15 14:30:00,33.31,33.39,33.21,33.39,49600.0,27.0746,27.1396,26.9933,27.1396,49600.0
2009-09-15 15:00:00,33.39,33.42,33.29,33.29,74200.0,27.1396,27.164,27.0583,27.0583,74200.0
2009-09-15 15:30:00,33.3,33.33,33.23,33.29,87100.0,27.0664,27.0908,27.0095,27.0583,87100.0
2009-09-16 09:30:00,33.48,33.59,33.25,33.33,58200.0,27.2128,27.3022,27.0258,27.0908,58200.0
2009-09-16 10:00:00,33.38,33.5,33.37,33.48,60100.0,27.1315,27.229,27.1233,27.2128,60100.0
2009-09-16 10:30:00,33.48,33.59,33.47,33.47,23200.0,27.2128,27.3022,27.2046,27.2046,23200.0
2009-09-16 11:00:00,33.46,33.52,33.36,33.49,15800.0,27.1965,27.2453,27.1152,27.2209,15800.0
2009-09-16 11:30:00,33.5,33.71,33.49,33.7,27700.0,27.229,27.3997,27.2209,27.3916,27700.0
2009-09-16 12:00:00,33.68,33.84,33.66,33.72,24200.0,27.3753,27.5054,27.3591,27.4078,24200.0
2009-09-16 12:30:00,33.7,33.77,33.7,33.74,24700.0,27.3916,27.4485,27.3916,27.4241,24700.0
2009-09-16 13:00:00,33.73,33.83,33.66,33.79,28200.0,27.416,27.4972,27.3591,27.4647,28200.0
2009-09-16 13:30:00,33.82,33.82,33.66,33.78,32700.0,27.4891,27.4891,27.3591,27.4566,32700.0
2009-09-16 14:00:00,33.77,33.87,33.74,33.84,34500.0,27.4485,27.5297,27.4241,27.5054,34500.0
2009-09-16 14:30:00,33.86,33.87,33.66,33.7,31900.0,27.5216,27.5297,27.3591,27.3916,31900.0
2009-09-16 15:00:00,33.67,33.74,33.61,33.69,22800.0,27.3672,27.4241,27.3184,27.3834,22800.0
2009-09-16 15:30:00,33.69,33.83,33.68,33.77,80500.0,27.3834,27.4972,27.3753,27.4485,80500.0
2009-09-17 09:30:00,33.81,33.9,33.55,33.84,29800.0,27.481,27.5541,27.2696,27.5054,29800.0
2009-09-17 10:00:00,33.84,34.03,33.54,33.68,71100.0,27.5054,27.6598,27.2615,27.3753,71100.0
2009-09-17 10:30:00,33.7,33.8,33.67,33.79,18000.0,27.3916,27.4728,27.3672,27.4647,18000.0
2009-09-17 11:00:00,33.78,33.85,33.72,33.85,14700.0,27.4566,27.5135,27.4078,27.5135,14700.0
2009-09-17 11:30:00,33.84,33.9,33.69,33.9,20600.0,27.5054,27.5541,27.3834,27.5541,20600.0
2009-09-17 12:00:00,33.9,33.94,33.66,33.89,28100.0,27.5541,27.5866,27.3591,27.546,28100.0
2009-09-17 12:30:00,33.9,33.93,33.78,33.82,21000.0,27.5541,27.5785,27.4566,27.4891,21000.0
2009-09-17 13:00:00,33.8,33.93,33.75,33.85,17300.0,27.4728,27.5785,27.4322,27.5135,17300.0
2009-09-17 13:30:00,33.84,33.97,33.71,33.92,69800.0,27.5054,27.611,27.3997,27.5704,69800.0
2009-09-17 14:00:00,33.89,33.93,33.81,33.9,19400.0,27.546,27.5785,27.481,27.5541,19400.0
2009-09-17 14:30:00,33.89,33.94,33.8,33.86,22900.0,27.546,27.5866,27.4728,27.5216,22900.0
2009-09-17 15:00:00,33.85,33.92,33.81,33.86,17100.0,27.5135,27.5704,27.481,27.5216,17100.0
2009-09-17 15:30:00,33.87,33.9,33.69,33.79,40400.0,27.5297,27.5541,27.3834,27.4647,40400.0
2009-09-18 09:30:00,33.78,34.06,33.78,33.88,71200.0,27.4566,27.6842,27.4566,27.5379,71200.0
2009-09-18 10:00:00,33.85,33.87,33.67,33.85,15200.0,27.5135,27.5297,27.3672,27.5135,15200.0
2009-09-18 10:30:00,33.85,33.97,33.83,33.87,11700.0,27.5135,27.611,27.4972,27.5297,11700.0
2009-09-18 11:00:00,33.85,33.88,33.8,33.81,11200.0,27.5135,27.5379,27.4728,27.481,11200.0
2009-09-18 11:30:00,33.79,33.93,33.68,33.93,40500.0,27.4647,27.5785,27.3753,27.5785,40500.0
2009-09-18 12:00:00,33.9,34.06,33.86,34.01,18900.0,27.5541,27.6842,27.5216,27.6435,18900.0
2009-09-18 12:30:00,34.01,34.21,34.0,34.11,14000.0,27.6435,27.8061,27.6354,27.7248,14000.0
2009-09-18 13:00:00,34.11,34.15,34.05,34.11,5600.0,27.7248,27.7573,27.6761,27.7248,5600.0
2009-09-18 13:30:00,34.11,34.15,34.09,34.09,9700.0,27.7248,27.7573,27.7086,27.7086,9700.0
2009-09-18 14:00:00,34.08,34.08,33.99,34.0,7100.0,27.7004,27.7004,27.6273,27.6354,7100.0
2009-09-18 14:30:00,33.99,34.01,33.96,34.01,10500.0,27.6273,27.6435,27.6029,27.6435,10500.0
2009-09-18 15:00:00,34.0,34.08,34.0,34.0,12500.0,27.6354,27.7004,27.6354,27.6354,12500.0
2009-09-18 15:30:00,34.0,34.0,33.77,33.83,58400.0,27.6354,27.6354,27.4485,27.4972,58400.0
2009-09-21 09:30:00,33.49,33.93,33.41,33.46,31900.0,27.2209,27.5785,27.1559,27.1965,31900.0
2009-09-21 10:00:00,33.46,33.9,33.41,33.77,25800.0,27.1965,27.5541,27.1559,27.4485,25800.0
2009-09-21 10:30:00,33.78,33.94,33.65,33.94,17400.0,27.4566,27.5866,27.3509,27.5866,17400.0
2009-09-21 11:00:00,33.95,34.16,33.91,34.0,30100.0,27.5948,27.7655,27.5623,27.6354,30100.0
2009-09-21 11:30:00,34.0,34.26,34.0,34.13,23700.0,27.6354,27.8467,27.6354,27.7411,23700.0
2009-09-21 12:00:00,34.13,34.22,34.13,34.2,45000.0,27.7411,27.8142,27.7411,27.798,45000.0
2009-09-21 12:30:00,34.19,34.25,34.12,34.14,52300.0,27.7898,27.8386,27.7329,27.7492,52300.0
2009-09-21 13:00:00,34.13,34.21,34.11,34.21,19500.0,27.7411,27.8061,27.7248,27.8061,19500.0
2009-09-21 13:30:00,34.21,34.43,34.2,34.41,33900.0,27.8061,27.9849,27.798,27.9687,33900.0
2009-09-21 14:00:00,34.42,34.45,34.36,34.44,49800.0,27.9768,28.0012,27.928,27.993,49800.0
2009-09-21 14:30:00,34.45,34.63,34.44,34.54,43200.0,28.0012,28.1475,27.993,28.0743,43200.0
2009-09-21 15:00:00,34.54,34.66,34.49,34.66,60600.0,28.0743,28.1719,28.0337,28.1719,60600.0
2009-09-21 15:30:00,34.65,34.66,34.47,34.58,85700.0,28.1637,28.1719,28.0174,28.1068,85700.0
2009-09-22 09:30:00,34.87,34.87,34.33,34.45,33500.0,28.3426,28.3426,27.9036,28.0012,33500.0
2009-09-22 10:00:00,34.44,34.44,34.18,34.2,33300.0,27.993,27.993,27.7817,27.798,33300.0
2009-09-22 10:30:00,34.17,34.17,34.05,34.11,20600.0,27.7736,27.7736,27.6761,27.7248,20600.0
2009-09-22 11:00:00,34.08,34.2,34.07,34.08,22500.0,27.7004,27.798,27.6923,27.7004,22500.0
2009-09-22 11:30:00,34.08,34.09,34.01,34.02,16200.0,27.7004,27.7086,27.6435,27.6517,16200.0
2009-09-22 12:00:00,34.02,34.27,34.02,34.23,17900.0,27.6517,27.8549,27.6517,27.8224,17900.0
2009-09-22 12:30:00,34.24,34.26,34.17,34.2,18300.0,27.8305,27.8467,27.7736,27.798,18300.0
2009-09-22 13:00:00,34.19,34.36,34.16,34.17,19500.0,27.7898,27.928,27.7655,27.7736,19500.0
2009-09-22 13:30:00,34.17,34.17,34.03,34.13,16200.0,27.7736,27.7736,27.6598,27.7411,16200.0
2009-09-22 14:00:00,34.13,34.31,34.13,34.3,26500.0,27.7411,27.8874,27.7411,27.8793,26500.0
2009-09-22 14:30:00,34.31,34.39,34.29,34.39,23800.0,27.8874,27.9524,27.8711,27.9524,23800.0
2009-09-22 15:00:00,34.39,34.45,34.33,34.44,28000.0,27.9524,28.0012,27.9036,27.993,28000.0
2009-09-22 15:30:00,34.45,34.56,34.44,34.51,70800.0,28.0012,28.0906,27.993,28.0499,70800.0
2009-09-23 09:30:00,34.44,34.66,34.21,34.43,53100.0,27.993,28.1719,27.8061,27.9849,53100.0
2009-09-23 10:00:00,34.43,34.54,34.38,34.5,23800.0,27.9849,28.0743,27.9443,28.0418,23800.0
2009-09-23 10:30:00,34.48,34.53,34.41,34.46,13500.0,28.0256,28.0662,27.9687,28.0093,13500.0
2009-09-23 11:00:00,34.47,34.55,34.43,34.53,10000.0,28.0174,28.0825,27.9849,28.0662,10000.0
2009-09-23 11:30:00,34.55,34.63,34.5,34.58,10400.0,28.0825,28.1475,28.0418,28.1068,10400.0
2009-09-23 12:00:00,34.6,34.64,34.52,34.61,12800.0,28.1231,28.1556,28.0581,28.1312,12800.0
2009-09-23 12:30:00,34.61,34.63,34.54,34.6,12400.0,28.1312,28.1475,28.0743,28.1231,12400.0
2009-09-23 13:00:00,34.6,34.61,34.55,34.56,10000.0,28.1231,28.1312,28.0825,28.0906,10000.0
2009-09-23 13:30:00,34.57,34.59,34.55,34.56,10700.0,28.0987,28.115,28.0825,28.0906,10700.0
2009-09-23 14:00:00,34.56,34.79,34.53,34.76,15600.0,28.0906,28.2775,28.0662,28.2531,15600.0
2009-09-23 14:30:00,34.75,34.88,34.58,34.66,43200.0,28.245,28.3507,28.1068,28.1719,43200.0
2009-09-23 15:00:00,34.66,34.81,34.66,34.7,52700.0,28.1719,28.2938,28.1719,28.2044,52700.0
2009-09-23 15:30:00,34.7,34.75,34.57,34.6,108300.0,28.2044,28.245,28.0987,28.1231,108300.0
2009-09-24 09:30:00,34.63,34.76,34.54,34.68,18200.0,28.1475,28.2531,28.0743,28.1881,18200.0
2009-09-24 10:00:00,34.68,34.68,34.0,34.15,24000.0,28.1881,28.1881,27.6354,27.7573,24000.0
2009-09-24 10:30:00,34.13,34.16,33.85,34.15,22600.0,27.7411,27.7655,27.5135,27.7573,22600.0
2009-09-24 11:00:00,34.1,34.15,33.92,33.96,15100.0,27.7167,27.7573,27.5704,27.6029,15100.0
2009-09-24 11:30:00,33.98,34.05,33.76,33.83,25600.0,27.6192,27.6761,27.4403,27.4972,25600.0
2009-09-24 12:00:00,33.83,33.86,33.64,33.66,13400.0,27.4972,27.5216,27.3428,27.3591,13400.0
2009-09-24 12:30:00,33.66,33.68,33.49,33.49,16300.0,27.3591,27.3753,27.2209,27.2209,16300.0
2009-09-24 13:00:00,33.48,33.69,33.48,33.58,14700.0,27.2128,27.3834,27.2128,27.294,14700.0
2009-09-24 13:30:00,33.58,33.58,33.37,33.51,13100.0,27.294,27.294,27.1233,27.2371,13100.0
2009-09-24 14:00:00,33.49,33.52,33.33,33.38,15600.0,27.2209,27.2453,27.0908,27.1315,15600.0
2009-09-24 14:30:00,33.4,33.51,33.35,33.5,31600.0,27.1477,27.2371,27.1071,27.229,31600.0
2009-09-24 15:00:00,33.51,33.67,33.51,33.6,38900.0,27.2371,27.3672,27.2371,27.3103,38900.0
2009-09-24 15:30:00,33.61,33.97,33.58,33.85,130900.0,27.3184,27.611,27.294,27.5135,130900.0
2009-09-25 09:30:00,33.88,33.98,33.66,33.91,12900.0,27.5379,27.6192,27.3591,27.5623,12900.0
2009-09-25 10:00:00,33.83,34.0,33.74,33.75,17900.0,27.4972,27.6354,27.4241,27.4322,17900.0
2009-09-25 10:30:00,33.77,33.79,33.58,33.59,12800.0,27.4485,27.4647,27.294,27.3022,12800.0
2009-09-25 11:00:00,33.61,33.73,33.55,33.55,12000.0,27.3184,27.416,27.2696,27.2696,12000.0
2009-09-25 11:30:00,33.55,33.63,33.49,33.51,18000.0,27.2696,27.3347,27.2209,27.2371,18000.0
2009-09-25 12:00:00,33.51,33.51,33.3,33.42,13300.0,27.2371,27.2371,27.0664,27.164,13300.0
2009-09-25 12:30:00,33.42,33.51,33.39,33.39,12500.0,27.164,27.2371,27.1396,27.1396,12500.0
2009-09-25 13:00:00,33.39,33.41,33.35,33.41,9100.0,27.1396,27.1559,27.1071,27.1559,9100.0
2009-09-25 13:30:00,33.43,33.43,33.38,33.42,8100.0,27.1721,27.1721,27.1315,27.164,8100.0
2009-09-25 14:00:00,33.43,33.5,33.42,33.42,12300.0,27.1721,27.229,27.164,27.164,12300.0
2009-09-25 14:30:00,33.41,33.44,33.35,33.43,17500.0,27.1559,27.1802,27.1071,27.1721,17500.0
2009-09-25 15:00:00,33.44,33.5,33.39,33.45,15700.0,27.1802,27.229,27.1396,27.1884,15700.0
2009-09-25 15:30:00,33.45,33.46,33.31,33.42,49500.0,27.1884,27.1965,27.0746,27.164,49500.0
2009-09-28 09:30:00,33.52,33.93,33.33,33.89,8700.0,27.2453,27.5785,27.0908,27.546,8700.0
2009-09-28 10:00:00,33.91,34.33,33.91,34.31,7000.0,27.5623,27.9036,27.5623,27.8874,7000.0
2009-09-28 10:30:00,34.31,34.48,34.28,34.3,11800.0,27.8874,28.0256,27.863,27.8793,11800.0
2009-09-28 11:00:00,34.31,34.32,34.23,34.27,8300.0,27.8874,27.8955,27.8224,27.8549,8300.0
2009-09-28 11:30:00,34.28,34.46,34.27,34.44,10200.0,27.863,28.0093,27.8549,27.993,10200.0
2009-09-28 12:00:00,34.4,34.45,34.37,34.45,11100.0,27.9605,28.0012,27.9361,28.0012,11100.0
2009-09-28 12:30:00,34.46,34.51,34.45,34.47,14100.0,28.0093,28.0499,28.0012,28.0174,14100.0
2009-09-28 13:00:00,34.47,34.52,34.47,34.5,11100.0,28.0174,28.0581,28.0174,28.0418,11100.0
2009-09-28 13:30:00,34.5,34.59,34.49,34.49,11000.0,28.0418,28.115,28.0337,28.0337,11000.0
2009-09-28 14:00:00,34.5,34.51,34.4,34.45,19000.0,28.0418,28.0499,27.9605,28.0012,19000.0
2009-09-28 14:30:00,34.45,34.45,34.31,34.31,12200.0,28.0012,28.0012,27.8874,27.8874,12200.0
2009-09-28 15:00:00,34.31,34.32,34.24,34.29,8600.0,27.8874,27.8955,27.8305,27.8711,8600.0
2009-09-28 15:30:00,34.28,34.29,34.12,34.18,25800.0,27.863,27.8711,27.7329,27.7817,25800.0
2009-09-29 09:30:00,34.18,34.66,34.09,34.66,61000.0,27.7817,28.1719,27.7086,28.1719,61000.0
2009-09-29 10:00:00,34.59,34.94,34.25,34.84,45800.0,28.115,28.3994,27.8386,28.3182,45800.0
2009-09-29 10:30:00,34.83,35.0,34.81,34.85,19300.0,28.31,28.4482,28.2938,28.3263,19300.0
2009-09-29 11:00:00,34.82,34.99,34.74,34.86,36200.0,28.3019,28.4401,28.2369,28.3344,36200.0
2009-09-29 11:30:00,34.85,34.92,34.75,34.85,26300.0,28.3263,28.3832,28.245,28.3263,26300.0
2009-09-29 12:00:00,34.87,34.96,34.72,34.8,23500.0,28.3426,28.4157,28.2206,28.2857,23500.0
2009-09-29 12:30:00,34.79,34.91,34.78,34.85,21500.0,28.2775,28.3751,28.2694,28.3263,21500.0
2009-09-29 13:00:00,34.85,35.0,34.83,34.99,45700.0,28.3263,28.4482,28.31,28.4401,45700.0
2009-09-29 13:30:00,34.99,35.0,34.95,34.98,36900.0,28.4401,28.4482,28.4076,28.432,36900.0
2009-09-29 14:00:00,34.99,35.0,34.92,34.99,29400.0,28.4401,28.4482,28.3832,28.4401,29400.0
2009-09-29 14:30:00,34.99,35.0,34.86,34.88,61600.0,28.4401,28.4482,28.3344,28.3507,61600.0
2009-09-29 15:00:00,34.88,34.89,34.72,34.73,29000.0,28.3507,28.3588,28.2206,28.2288,29000.0
2009-09-29 15:30:00,34.74,34.79,34.52,34.63,79000.0,28.2369,28.2775,28.0581,28.1475,79000.0
2009-09-30 09:30:00,34.5,34.74,33.63,33.69,69800.0,28.0418,28.2369,27.3347,27.3834,69800.0
2009-09-30 10:00:00,33.67,33.88,33.46,33.68,50000.0,27.3672,27.5379,27.1965,27.3753,50000.0
2009-09-30 10:30:00,33.73,33.77,33.62,33.73,56000.0,27.416,27.4485,27.3265,27.416,56000.0
2009-09-30 11:00:00,33.73,33.89,33.73,33.84,18400.0,27.416,27.546,27.416,27.5054,18400.0
2009-09-30 11:30:00,33.82,34.06,33.82,34.03,21900.0,27.4891,27.6842,27.4891,27.6598,21900.0
2009-09-30 12:00:00,34.03,34.12,33.96,34.08,18500.0,27.6598,27.7329,27.6029,27.7004,18500.0
2009-09-30 12:30:00,34.09,34.41,34.08,34.37,19100.0,27.7086,27.9687,27.7004,27.9361,19100.0
2009-09-30 13:00:00,34.39,34.59,34.35,34.55,53400.0,27.9524,28.115,27.9199,28.0825,53400.0
2009-09-30 13:30:00,34.53,34.53,34.31,34.33,15500.0,28.0662,28.0662,27.8874,27.9036,15500.0
2009-09-30 14:00:00,34.33,34.37,34.28,34.32,15100.0,27.9036,27.9361,27.863,27.8955,15100.0
2009-09-30 14:30:00,34.31,34.41,34.15,34.15,22700.0,27.8874,27.9687,27.7573,27.7573,22700.0
2009-09-30 15:00:00,34.16,34.16,33.85,33.92,47800.0,27.7655,27.7655,27.5135,27.5704,47800.0
2009-09-30 15:30:00,33.91,34.0,33.83,33.87,53200.0,27.5623,27.6354,27.4972,27.5297,53200.0
2009-10-01 09:30:00,33.97,34.1,33.5,33.64,33000.0,27.611,27.7167,27.229,27.3428,33000.0
2009-10-01 10:00:00,33.73,33.78,33.39,33.65,20600.0,27.416,27.4566,27.1396,27.3509,20600.0
2009-10-01 10:30:00,33.64,33.75,33.57,33.63,10700.0,27.3428,27.4322,27.2859,27.3347,10700.0
2009-10-01 11:00:00,33.62,33.65,33.56,33.6,34300.0,27.3265,27.3509,27.2778,27.3103,34300.0
2009-10-01 11:30:00,33.59,33.64,33.57,33.6,17800.0,27.3022,27.3428,27.2859,27.3103,17800.0
2009-10-01 12:00:00,33.62,33.69,33.52,33.63,32400.0,27.3265,27.3834,27.2453,27.3347,32400.0
2009-10-01 12:30:00,33.63,33.63,33.39,33.4,9700.0,27.3347,27.3347,27.1396,27.1477,9700.0
2009-10-01 13:00:00,33.4,33.45,33.34,33.42,25300.0,27.1477,27.1884,27.099,27.164,25300.0
2009-10-01 13:30:00,33.42,33.52,33.33,33.35,17700.0,27.164,27.2453,27.0908,27.1071,17700.0
2009-10-01 14:00:00,33.39,33.69,33.39,33.67,20500.0,27.1396,27.3834,27.1396,27.3672,20500.0
2009-10-01 14:30:00,33.67,33.68,33.53,33.57,8000.0,27.3672,27.3753,27.2534,27.2859,8000.0
2009-10-01 15:00:00,33.57,33.64,33.56,33.62,29100.0,27.2859,27.3428,27.2778,27.3265,29100.0
2009-10-01 15:30:00,33.62,33.63,33.3,33.34,48200.0,27.3265,27.3347,27.0664,27.099,48200.0
2009-10-02 09:30:00,33.02,33.4,33.0,33.02,25900.0,26.8389,27.1477,26.8226,26.8389,25900.0
2009-10-02 10:00:00,33.0,33.14,32.83,32.97,37300.0,26.8226,26.9364,26.6844,26.7982,37300.0
2009-10-02 10:30:00,32.97,33.05,32.6,32.62,29700.0,26.7982,26.8632,26.4975,26.5137,29700.0
2009-10-02 11:00:00,32.63,32.66,32.47,32.55,30000.0,26.5219,26.5462,26.3918,26.4568,30000.0
2009-10-02 11:30:00,32.54,32.65,32.44,32.46,28400.0,26.4487,26.5381,26.3674,26.3837,28400.0
2009-10-02 12:00:00,32.46,32.58,32.45,32.48,20100.0,26.3837,26.4812,26.3756,26.3999,20100.0
2009-10-02 12:30:00,32.49,32.54,32.28,32.29,30800.0,26.4081,26.4487,26.2374,26.2455,30800.0
2009-10-02 13:00:00,32.31,32.33,32.2,32.21,53400.0,26.2618,26.278,26.1724,26.1805,53400.0
2009-10-02 13:30:00,32.22,32.33,32.21,32.3,63400.0,26.1886,26.278,26.1805,26.2536,63400.0
2009-10-02 14:00:00,32.29,32.43,32.23,32.42,19200.0,26.2455,26.3593,26.1967,26.3512,19200.0
2009-10-02 14:30:00,32.42,32.51,32.4,32.5,22000.0,26.3512,26.4243,26.3349,26.4162,22000.0
2009-10-02 15:00:00,32.52,32.56,32.48,32.56,30800.0,26.4325,26.465,26.3999,26.465,30800.0
2009-10-02 15:30:00,32.54,32.64,32.4,32.46,69000.0,26.4487,26.53,26.3349,26.3837,69000.0
2009-10-05 09:30:00,32.49,32.84,32.42,32.61,16700.0,26.4081,26.6926,26.3512,26.5056,16700.0
2009-10-05 10:00:00,32.61,32.78,32.28,32.52,15700.0,26.5056,26.6438,26.2374,26.4325,15700.0
2009-10-05 10:30:00,32.52,32.89,32.51,32.88,16600.0,26.4325,26.7332,26.4243,26.7251,16600.0
2009-10-05 11:00:00,32.88,32.96,32.82,32.92,24900.0,26.7251,26.7901,26.6763,26.7576,24900.0
2009-10-05 11:30:00,32.93,33.05,32.84,33.03,16500.0,26.7657,26.8632,26.6926,26.847,16500.0
2009-10-05 12:00:00,33.02,33.11,32.94,33.09,9600.0,26.8389,26.912,26.7738,26.8958,9600.0
2009-10-05 12:30:00,33.08,33.21,33.07,33.15,9900.0,26.8876,26.9933,26.8795,26.9445,9900.0
2009-10-05 13:00:00,33.16,33.16,33.05,33.09,13900.0,26.9527,26.9527,26.8632,26.8958,13900.0
2009-10-05 13:30:00,33.09,33.13,33.02,33.1,16000.0,26.8958,26.9283,26.8389,26.9039,16000.0
2009-10-05 14:00:00,33.1,33.15,33.05,33.15,17200.0,26.9039,26.9445,26.8632,26.9445,17200.0
2009-10-05 14:30:00,33.15,33.4,33.12,33.37,34400.0,26.9445,27.1477,26.9201,27.1233,34400.0
2009-10-05 15:00:00,33.37,33.39,33.3,33.38,29000.0,27.1233,27.1396,27.0664,27.1315,29000.0
2009-10-05 15:30:00,33.38,33.45,33.35,33.45,48500.0,27.1315,27.1884,27.1071,27.1884,48500.0
2009-10-06 09:30:00,33.58,34.32,33.45,33.99,72900.0,27.294,27.8955,27.1884,27.6273,72900.0
2009-10-06 10:00:00,33.99,34.01,33.82,33.85,30300.0,27.6273,27.6435,27.4891,27.5135,30300.0
2009-10-06 10:30:00,33.83,34.09,33.81,34.06,22800.0,27.4972,27.7086,27.481,27.6842,22800.0
2009-10-06 11:00:00,34.06,34.19,34.02,34.14,22100.0,27.6842,27.7898,27.6517,27.7492,22100.0
2009-10-06 11:30:00,34.14,34.33,34.12,34.29,17700.0,27.7492,27.9036,27.7329,27.8711,17700.0
2009-10-06 12:00:00,34.29,34.48,34.29,34.45,20200.0,27.8711,28.0256,27.8711,28.0012,20200.0
2009-10-06 12:30:00,34.45,34.5,34.41,34.41,22100.0,28.0012,28.0418,27.9687,27.9687,22100.0
2009-10-06 13:00:00,34.41,34.46,34.31,34.44,20100.0,27.9687,28.0093,27.8874,27.993,20100.0
2009-10-06 13:30:00,34.43,34.43,34.22,34.33,23100.0,27.9849,27.9849,27.8142,27.9036,23100.0
2009-10-06 14:00:00,34.33,34.33,34.17,34.17,29500.0,27.9036,27.9036,27.7736,27.7736,29500.0
2009-10-06 14:30:00,34.17,34.36,34.15,34.32,17800.0,27.7736,27.928,27.7573,27.8955,17800.0
2009-10-06 15:00:00,34.32,34.48,34.29,34.43,27000.0,27.8955,28.0256,27.8711,27.9849,27000.0
2009-10-06 15:30:00,34.43,34.43,34.29,34.38,49200.0,27.9849,27.9849,27.8711,27.9443,49200.0
2009-10-07 09:30:00,34.22,34.45,34.18,34.34,19000.0,27.8142,28.0012,27.7817,27.9118,19000.0
2009-10-07 10:00:00,34.31,34.42,34.24,34.39,27400.0,27.8874,27.9768,27.8305,27.9524,27400.0
2009-10-07 10:30:00,34.39,34.46,34.24,34.42,23500.0,27.9524,28.0093,27.8305,27.9768,23500.0
2009-10-07 11:00:00,34.42,34.5,34.23,34.33,25100.0,27.9768,28.0418,27.8224,27.9036,25100.0
2009-10-07 11:30:00,34.34,34.36,34.23,34.26,23100.0,27.9118,27.928,27.8224,27.8467,23100.0
2009-10-07 12:00:00,34.26,34.44,34.25,34.44,37400.0,27.8467,27.993,27.8386,27.993,37400.0
2009-10-07 12:30:00,34.41,34.55,34.39,34.49,31400.0,27.9687,28.0825,27.9524,28.0337,31400.0
2009-10-07 13:00:00,34.49,34.49,34.43,34.47,5400.0,28.0337,28.0337,27.9849,28.0174,5400.0
2009-10-07 13:30:00,34.47,34.47,34.34,34.38,10700.0,28.0174,28.0174,27.9118,27.9443,10700.0
2009-10-07 14:00:00,34.38,34.41,34.28,34.41,14300.0,27.9443,27.9687,27.863,27.9687,14300.0
2009-10-07 14:30:00,34.41,34.49,34.38,34.48,20100.0,27.9687,28.0337,27.9443,28.0256,20100.0
2009-10-07 15:00:00,34.46,34.48,34.4,34.47,20600.0,28.0093,28.0256,27.9605,28.0174,20600.0
2009-10-07 15:30:00,34.46,34.48,34.41,34.41,63700.0,28.0093,28.0256,27.9687,27.9687,63700.0
2009-10-08 09:30:00,34.65,34.8,34.48,34.48,18600.0,28.1637,28.2857,28.0256,28.0256,18600.0
2009-10-08 10:00:00,34.49,34.79,34.42,34.78,24800.0,28.0337,28.2775,27.9768,28.2694,24800.0
2009-10-08 10:30:00,34.75,34.83,34.68,34.71,7900.0,28.245,28.31,28.1881,28.2125,7900.0
2009-10-08 11:00:00,34.68,34.76,34.65,34.7,32000.0,28.1881,28.2531,28.1637,28.2044,32000.0
2009-10-08 11:30:00,34.7,34.78,34.65,34.77,12700.0,28.2044,28.2694,28.1637,28.2613,12700.0
2009-10-08 12:00:00,34.8,34.9,34.75,34.85,17200.0,28.2857,28.3669,28.245,28.3263,17200.0
2009-10-08 12:30:00,34.88,34.93,34.83,34.89,14400.0,28.3507,28.3913,28.31,28.3588,14400.0
2009-10-08 13:00:00,34.9,34.9,34.69,34.74,11700.0,28.3669,28.3669,28.1962,28.2369,11700.0
2009-10-08 13:30:00,34.74,34.75,34.65,34.65,8500.0,28.2369,28.245,28.1637,28.1637,8500.0
2009-10-08 14:00:00,34.67,34.71,34.6,34.65,11500.0,28.18,28.2125,28.1231,28.1637,11500.0
2009-10-08 14:30:00,34.65,34.82,34.65,34.8,9500.0,28.1637,28.3019,28.1637,28.2857,9500.0
2009-10-08 15:00:00,34.8,34.96,34.78,34.79,13300.0,28.2857,28.4157,28.2694,28.2775,13300.0
2009-10-08 15:30:00,34.77,34.82,34.68,34.75,39000.0,28.2613,28.3019,28.1881,28.245,39000.0
2009-10-09 09:30:00,34.73,34.9,34.55,34.82,6400.0,28.2288,28.3669,28.0825,28.3019,6400.0
2009-10-09 10:00:00,34.82,34.84,34.71,34.78,35800.0,28.3019,28.3182,28.2125,28.2694,35800.0
2009-10-09 10:30:00,34.81,34.86,34.73,34.81,3200.0,28.2938,28.3344,28.2288,28.2938,3200.0
2009-10-09 11:00:00,34.8,34.82,34.74,34.81,5600.0,28.2857,28.3019,28.2369,28.2938,5600.0
2009-10-09 11:30:00,34.8,34.88,34.76,34.79,31100.0,28.2857,28.3507,28.2531,28.2775,31100.0
2009-10-09 12:00:00,34.79,34.83,34.75,34.83,12100.0,28.2775,28.31,28.245,28.31,12100.0
2009-10-09 12:30:00,34.83,34.87,34.81,34.83,10400.0,28.31,28.3426,28.2938,28.31,10400.0
2009-10-09 13:00:00,34.84,34.87,34.8,34.84,26900.0,28.3182,28.3426,28.2857,28.3182,26900.0
2009-10-09 13:30:00,34.83,34.9,34.83,34.89,3300.0,28.31,28.3669,28.31,28.3588,3300.0
2009-10-09 14:00:00,34.89,34.9,34.76,34.8,7100.0,28.3588,28.3669,28.2531,28.2857,7100.0
2009-10-09 14:30:00,34.82,34.9,34.8,34.89,5700.0,28.3019,28.3669,28.2857,28.3588,5700.0
2009-10-09 15:00:00,34.88,34.97,34.83,34.9,15000.0,28.3507,28.4238,28.31,28.3669,15000.0
2009-10-09 15:30:00,34.9,34.96,34.86,34.93,30600.0,28.3669,28.4157,28.3344,28.3913,30600.0
2009-10-12 09:30:00,34.91,35.62,34.91,35.61,74100.0,28.3751,28.9522,28.3751,28.944,74100.0
2009-10-12 10:00:00,35.61,35.84,35.6,35.8,24500.0,28.944,29.131,28.9359,29.0985,24500.0
2009-10-12 10:30:00,35.8,35.84,35.76,35.83,25500.0,29.0985,29.131,29.0659,29.1228,25500.0
2009-10-12 11:00:00,35.82,36.17,35.81,36.12,94900.0,29.1147,29.3992,29.1066,29.3586,94900.0
2009-10-12 11:30:00,36.11,36.12,35.85,35.87,28100.0,29.3504,29.3586,29.1391,29.1554,28100.0
2009-10-12 12:00:00,35.86,35.96,35.86,35.94,19200.0,29.1472,29.2285,29.1472,29.2123,19200.0
2009-10-12 12:30:00,35.94,35.96,35.93,35.95,20800.0,29.2123,29.2285,29.2041,29.2204,20800.0
2009-10-12 13:00:00,35.94,36.06,35.94,35.97,41300.0,29.2123,29.3098,29.2123,29.2366,41300.0
2009-10-12 13:30:00,35.97,35.97,35.92,35.95,14100.0,29.2366,29.2366,29.196,29.2204,14100.0
2009-10-12 14:00:00,35.97,36.11,35.95,36.1,76700.0,29.2366,29.3504,29.2204,29.3423,76700.0
2009-10-12 14:30:00,36.07,36.13,35.86,35.97,50900.0,29.3179,29.3667,29.1472,29.2366,50900.0
2009-10-12 15:00:00,36.0,36.04,35.84,35.84,25300.0,29.261,29.2935,29.131,29.131,25300.0
2009-10-12 15:30:00,35.85,35.93,35.78,35.83,69600.0,29.1391,29.2041,29.0822,29.1228,69600.0
2009-10-13 09:30:00,35.84,35.95,35.58,35.61,8800.0,29.131,29.2204,28.9196,28.944,8800.0
2009-10-13 10:00:00,35.6,35.84,35.51,35.83,23500.0,28.9359,29.131,28.8627,29.1228,23500.0
2009-10-13 10:30:00,35.85,36.08,35.85,36.04,71400.0,29.1391,29.326,29.1391,29.2935,71400.0
2009-10-13 11:00:00,36.04,36.04,35.82,35.87,25200.0,29.2935,29.2935,29.1147,29.1554,25200.0
2009-10-13 11:30:00,35.86,36.47,35.86,36.29,73500.0,29.1472,29.643,29.1472,29.4967,73500.0
2009-10-13 12:00:00,36.27,36.28,36.0,36.01,12600.0,29.4805,29.4886,29.261,29.2692,12600.0
2009-10-13 12:30:00,36.02,36.02,35.86,35.93,9600.0,29.2773,29.2773,29.1472,29.2041,9600.0
2009-10-13 13:00:00,35.95,35.98,35.95,35.96,8100.0,29.2204,29.2448,29.2204,29.2285,8100.0
2009-10-13 13:30:00,35.96,36.02,35.94,36.0,22500.0,29.2285,29.2773,29.2123,29.261,22500.0
2009-10-13 14:00:00,36.0,36.0,35.84,35.96,19100.0,29.261,29.261,29.131,29.2285,19100.0
2009-10-13 14:30:00,35.95,35.95,35.76,35.76,13800.0,29.2204,29.2204,29.0659,29.0659,13800.0
2009-10-13 15:00:00,35.77,35.93,35.77,35.86,16200.0,29.0741,29.2041,29.0741,29.1472,16200.0
2009-10-13 15:30:00,35.84,35.86,35.71,35.77,31900.0,29.131,29.1472,29.0253,29.0741,31900.0
2009-10-14 09:30:00,36.18,36.21,35.92,36.06,12100.0,29.4073,29.4317,29.196,29.3098,12100.0
2009-10-14 10:00:00,36.05,36.09,35.98,36.03,6800.0,29.3017,29.3342,29.2448,29.2854,6800.0
2009-10-14 10:30:00,36.03,36.3,36.03,36.28,10500.0,29.2854,29.5049,29.2854,29.4886,10500.0
2009-10-14 11:00:00,36.31,36.34,36.18,36.27,7100.0,29.513,29.5374,29.4073,29.4805,7100.0
2009-10-14 11:30:00,36.24,36.25,36.11,36.13,12500.0,29.4561,29.4642,29.3504,29.3667,12500.0
2009-10-14 12:00:00,36.12,36.16,36.08,36.16,9500.0,29.3586,29.3911,29.326,29.3911,9500.0
2009-10-14 12:30:00,36.12,36.16,36.11,36.16,4000.0,29.3586,29.3911,29.3504,29.3911,4000.0
2009-10-14 13:00:00,36.19,36.33,36.19,36.21,11700.0,29.4155,29.5292,29.4155,29.4317,11700.0
2009-10-14 13:30:00,36.2,36.23,36.14,36.19,8800.0,29.4236,29.448,29.3748,29.4155,8800.0
2009-10-14 14:00:00,36.2,36.21,36.09,36.13,11500.0,29.4236,29.4317,29.3342,29.3667,11500.0
2009-10-14 14:30:00,36.12,36.18,36.09,36.15,9700.0,29.3586,29.4073,29.3342,29.3829,9700.0
2009-10-14 15:00:00,36.15,36.39,36.13,36.38,18200.0,29.3829,29.578,29.3667,29.5699,18200.0
2009-10-14 15:30:00,36.39,36.39,36.25,36.29,24900.0,29.578,29.578,29.4642,29.4967,24900.0
2009-10-15 09:30:00,35.96,36.32,35.85,36.27,16300.0,29.2285,29.5211,29.1391,29.4805,16300.0
2009-10-15 10:00:00,36.25,36.27,35.91,35.91,20600.0,29.4642,29.4805,29.1879,29.1879,20600.0
2009-10-15 10:30:00,35.91,36.0,35.86,35.98,11800.0,29.1879,29.261,29.1472,29.2448,11800.0
2009-10-15 11:00:00,36.02,36.06,35.75,35.76,8100.0,29.2773,29.3098,29.0578,29.0659,8100.0
2009-10-15 11:30:00,35.77,36.03,35.77,35.85,17900.0,29.0741,29.2854,29.0741,29.1391,17900.0
2009-10-15 12:00:00,35.84,36.0,35.84,35.96,14200.0,29.131,29.261,29.131,29.2285,14200.0
2009-10-15 12:30:00,35.94,35.97,35.89,35.92,27000.0,29.2123,29.2366,29.1716,29.196,27000.0
2009-10-15 13:00:00,35.93,36.0,35.83,35.83,12500.0,29.2041,29.261,29.1228,29.1228,12500.0
2009-10-15 13:30:00,35.83,35.88,35.74,35.74,19300.0,29.1228,29.1635,29.0497,29.0497,19300.0
2009-10-15 14:00:00,35.75,35.87,35.74,35.79,59300.0,29.0578,29.1554,29.0497,29.0903,59300.0
2009-10-15 14:30:00,35.8,35.89,35.79,35.84,44800.0,29.0985,29.1716,29.0903,29.131,44800.0
2009-10-15 15:00:00,35.84,36.0,35.83,35.95,36600.0,29.131,29.261,29.1228,29.2204,36600.0
2009-10-15 15:30:00,35.95,36.17,35.95,36.1,58900.0,29.2204,29.3992,29.2204,29.3423,58900.0
2009-10-16 09:30:00,35.8,35.8,35.52,35.63,29100.0,29.0985,29.0985,28.8709,28.9603,29100.0
2009-10-16 10:00:00,35.57,35.64,35.38,35.62,17300.0,28.9115,28.9684,28.7571,28.9522,17300.0
2009-10-16 10:30:00,35.62,35.66,35.38,35.38,33900.0,28.9522,28.9847,28.7571,28.7571,33900.0
2009-10-16 11:00:00,35.4,35.52,35.4,35.49,11200.0,28.7733,28.8709,28.7733,28.8465,11200.0
2009-10-16 11:30:00,35.49,35.5,35.32,35.37,11000.0,28.8465,28.8546,28.7083,28.749,11000.0
2009-10-16 12:00:00,35.41,35.48,35.38,35.38,16200.0,28.7815,28.8384,28.7571,28.7571,16200.0
2009-10-16 12:30:00,35.39,35.58,35.39,35.57,11800.0,28.7652,28.9196,28.7652,28.9115,11800.0
2009-10-16 13:00:00,35.57,35.66,35.5,35.65,7200.0,28.9115,28.9847,28.8546,28.9765,7200.0
2009-10-16 13:30:00,35.74,35.75,35.54,35.65,12500.0,29.0497,29.0578,28.8871,28.9765,12500.0
2009-10-16 14:00:00,35.61,35.65,35.51,35.59,15500.0,28.944,28.9765,28.8627,28.9278,15500.0
2009-10-16 14:30:00,35.59,35.6,35.49,35.5,42200.0,28.9278,28.9359,28.8465,28.8546,42200.0
2009-10-16 15:00:00,35.5,35.56,35.46,35.56,15500.0,28.8546,28.9034,28.8221,28.9034,15500.0
2009-10-16 15:30:00,35.58,35.73,35.52,35.58,40700.0,28.9196,29.0416,28.8709,28.9196,40700.0
2009-10-19 09:30:00,35.72,35.96,35.49,35.68,26300.0,29.0334,29.2285,28.8465,29.0009,26300.0
2009-10-19 10:00:00,35.66,36.05,35.63,35.99,22500.0,28.9847,29.3017,28.9603,29.2529,22500.0
2009-10-19 10:30:00,36.0,36.14,35.93,35.96,39300.0,29.261,29.3748,29.2041,29.2285,39300.0
2009-10-19 11:00:00,35.97,36.1,35.97,36.04,39700.0,29.2366,29.3423,29.2366,29.2935,39700.0
2009-10-19 11:30:00,36.03,36.2,36.01,36.18,47200.0,29.2854,29.4236,29.2692,29.4073,47200.0
2009-10-19 12:00:00,36.14,36.33,36.07,36.26,36300.0,29.3748,29.5292,29.3179,29.4724,36300.0
2009-10-19 12:30:00,36.26,36.5,36.21,36.5,46400.0,29.4724,29.6674,29.4317,29.6674,46400.0
2009-10-19 13:00:00,36.45,36.58,36.43,36.45,39700.0,29.6268,29.7325,29.6105,29.6268,39700.0
2009-10-19 13:30:00,36.46,36.53,36.33,36.45,25300.0,29.6349,29.6918,29.5292,29.6268,25300.0
2009-10-19 14:00:00,36.49,36.65,36.45,36.54,14000.0,29.6593,29.7893,29.6268,29.6999,14000.0
2009-10-19 14:30:00,36.55,36.6,36.46,36.51,31600.0,29.7081,29.7487,29.6349,29.6756,31600.0
2009-10-19 15:00:00,36.52,36.6,36.38,36.4,77400.0,29.6837,29.7487,29.5699,29.5861,77400.0
2009-10-19 15:30:00,36.4,36.46,36.18,36.19,116800.0,29.5861,29.6349,29.4073,29.4155,116800.0
2009-10-20 09:30:00,35.9,36.0,32.98,33.12,179500.0,29.1797,29.261,26.8063,26.9201,179500.0
2009-10-20 10:00:00,33.11,33.71,32.24,32.53,162000.0,26.912,27.3997,26.2049,26.4406,162000.0
2009-10-20 10:30:00,32.55,33.46,32.53,33.28,142600.0,26.4568,27.1965,26.4406,27.0502,142600.0
2009-10-20 11:00:00,33.22,33.48,33.05,33.16,177200.0,27.0014,27.2128,26.8632,26.9527,177200.0
2009-10-20 11:30:00,33.16,33.26,32.5,32.55,93700.0,26.9527,27.0339,26.4162,26.4568,93700.0
2009-10-20 12:00:00,32.55,32.77,32.44,32.76,38700.0,26.4568,26.6357,26.3674,26.6275,38700.0
2009-10-20 12:30:00,32.77,33.28,32.72,33.17,157800.0,26.6357,27.0502,26.595,26.9608,157800.0
2009-10-20 13:00:00,33.17,33.35,33.17,33.29,134000.0,26.9608,27.1071,26.9608,27.0583,134000.0
2009-10-20 13:30:00,33.29,33.55,33.19,33.3,88200.0,27.0583,27.2696,26.977,27.0664,88200.0
2009-10-20 14:00:00,33.33,33.44,33.22,33.33,60600.0,27.0908,27.1802,27.0014,27.0908,60600.0
2009-10-20 14:30:00,33.31,33.39,33.06,33.09,73300.0,27.0746,27.1396,26.8714,26.8958,73300.0
2009-10-20 15:00:00,33.08,33.37,33.07,33.29,77800.0,26.8876,27.1233,26.8795,27.0583,77800.0
2009-10-20 15:30:00,33.28,34.19,33.28,34.04,297100.0,27.0502,27.7898,27.0502,27.6679,297100.0
2009-10-21 09:30:00,34.16,34.56,33.99,34.43,44800.0,27.7655,28.0906,27.6273,27.9849,44800.0
2009-10-21 10:00:00,34.44,34.67,34.39,34.49,38400.0,27.993,28.18,27.9524,28.0337,38400.0
2009-10-21 10:30:00,34.5,34.59,34.23,34.27,39900.0,28.0418,28.115,27.8224,27.8549,39900.0
2009-10-21 11:00:00,34.28,34.47,34.2,34.37,38700.0,27.863,28.0174,27.798,27.9361,38700.0
2009-10-21 11:30:00,34.37,34.54,34.25,34.28,25000.0,27.9361,28.0743,27.8386,27.863,25000.0
2009-10-21 12:00:00,34.26,34.3,33.99,34.07,23200.0,27.8467,27.8793,27.6273,27.6923,23200.0
2009-10-21 12:30:00,34.06,34.21,34.01,34.19,29100.0,27.6842,27.8061,27.6435,27.7898,29100.0
2009-10-21 13:00:00,34.14,34.2,33.9,33.91,29900.0,27.7492,27.798,27.5541,27.5623,29900.0
2009-10-21 13:30:00,33.9,34.12,33.78,34.1,30300.0,27.5541,27.7329,27.4566,27.7167,30300.0
2009-10-21 14:00:00,34.09,34.1,33.72,33.74,38200.0,27.7086,27.7167,27.4078,27.4241,38200.0
2009-10-21 14:30:00,33.73,33.77,33.48,33.74,57600.0,27.416,27.4485,27.2128,27.4241,57600.0
2009-10-21 15:00:00,33.75,33.85,33.42,33.42,48600.0,27.4322,27.5135,27.164,27.164,48600.0
2009-10-21 15:30:00,33.42,33.45,33.02,33.18,107100.0,27.164,27.1884,26.8389,26.9689,107100.0
2009-10-22 09:30:00,33.12,33.43,32.86,33.05,38200.0,26.9201,27.1721,26.7088,26.8632,38200.0
2009-10-22 10:00:00,33.09,33.15,32.8,32.97,30300.0,26.8958,26.9445,26.66,26.7982,30300.0
2009-10-22 10:30:00,33.03,33.27,32.95,33.21,38200.0,26.847,27.0421,26.782,26.9933,38200.0
2009-10-22 11:00:00,33.23,33.38,33.2,33.32,26200.0,27.0095,27.1315,26.9852,27.0827,26200.0
2009-10-22 11:30:00,33.32,33.37,33.16,33.18,30000.0,27.0827,27.1233,26.9527,26.9689,30000.0
2009-10-22 12:00:00,33.17,33.33,33.1,33.1,21200.0,26.9608,27.0908,26.9039,26.9039,21200.0
2009-10-22 12:30:00,33.09,33.29,33.09,33.19,11200.0,26.8958,27.0583,26.8958,26.977,11200.0
2009-10-22 13:00:00,33.19,33.3,33.17,33.23,12300.0,26.977,27.0664,26.9608,27.0095,12300.0
2009-10-22 13:30:00,33.23,33.34,33.15,33.3,26300.0,27.0095,27.099,26.9445,27.0664,26300.0
2009-10-22 14:00:00,33.33,33.58,33.31,33.49,35500.0,27.0908,27.294,27.0746,27.2209,35500.0
2009-10-22 14:30:00,33.49,33.61,33.47,33.52,44400.0,27.2209,27.3184,27.2046,27.2453,44400.0
2009-10-22 15:00:00,33.52,33.86,33.52,33.78,40000.0,27.2453,27.5216,27.2453,27.4566,40000.0
2009-10-22 15:30:00,33.78,33.79,33.62,33.69,48400.0,27.4566,27.4647,27.3265,27.3834,48400.0
2009-10-23 09:30:00,33.66,33.68,33.05,33.3,49900.0,27.3591,27.3753,26.8632,27.0664,49900.0
2009-10-23 10:00:00,33.25,33.51,32.98,33.21,37600.0,27.0258,27.2371,26.8063,26.9933,37600.0
2009-10-23 10:30:00,33.19,33.27,33.03,33.08,58000.0,26.977,27.0421,26.847,26.8876,58000.0
2009-10-23 11:00:00,33.06,33.23,32.85,32.98,48200.0,26.8714,27.0095,26.7007,26.8063,48200.0
2009-10-23 11:30:00,32.99,33.17,32.9,33.11,31200.0,26.8145,26.9608,26.7413,26.912,31200.0
2009-10-23 12:00:00,33.08,33.14,33.01,33.06,22200.0,26.8876,26.9364,26.8307,26.8714,22200.0
2009-10-23 12:30:00,33.09,33.22,33.04,33.1,11700.0,26.8958,27.0014,26.8551,26.9039,11700.0
2009-10-23 13:00:00,33.03,33.15,32.97,32.97,10200.0,26.847,26.9445,26.7982,26.7982,10200.0
2009-10-23 13:30:00,32.96,33.04,32.84,32.98,12700.0,26.7901,26.8551,26.6926,26.8063,12700.0
2009-10-23 14:00:00,32.97,33.12,32.87,33.05,10800.0,26.7982,26.9201,26.7169,26.8632,10800.0
2009-10-23 14:30:00,33.05,33.11,32.93,32.95,9100.0,26.8632,26.912,26.7657,26.782,9100.0
2009-10-23 15:00:00,32.95,33.17,32.93,33.1,21600.0,26.782,26.9608,26.7657,26.9039,21600.0
2009-10-23 15:30:00,33.11,33.18,32.92,33.03,49600.0,26.912,26.9689,26.7576,26.847,49600.0
2009-10-26 09:30:00,33.0,33.7,33.0,33.48,31800.0,26.8226,27.3916,26.8226,27.2128,31800.0
2009-10-26 10:00:00,33.5,33.64,33.35,33.35,61400.0,27.229,27.3428,27.1071,27.1071,61400.0
2009-10-26 10:30:00,33.33,33.43,33.22,33.3,59600.0,27.0908,27.1721,27.0014,27.0664,59600.0
2009-10-26 11:00:00,33.34,33.46,33.07,33.07,86400.0,27.099,27.1965,26.8795,26.8795,86400.0
2009-10-26 11:30:00,33.04,33.04,32.37,32.38,93400.0,26.8551,26.8551,26.3105,26.3187,93400.0
2009-10-26 12:00:00,32.45,32.67,32.32,32.59,48200.0,26.3756,26.5544,26.2699,26.4894,48200.0
2009-10-26 12:30:00,32.6,32.79,32.51,32.77,13400.0,26.4975,26.6519,26.4243,26.6357,13400.0
2009-10-26 13:00:00,32.71,32.74,32.57,32.64,13800.0,26.5869,26.6113,26.4731,26.53,13800.0
2009-10-26 13:30:00,32.64,32.78,32.6,32.66,8700.0,26.53,26.6438,26.4975,26.5462,8700.0
2009-10-26 14:00:00,32.66,32.74,32.45,32.74,18300.0,26.5462,26.6113,26.3756,26.6113,18300.0
2009-10-26 14:30:00,32.7,32.84,32.52,32.75,27200.0,26.5788,26.6926,26.4325,26.6194,27200.0
2009-10-26 15:00:00,32.7,32.79,32.62,32.7,26900.0,26.5788,26.6519,26.5137,26.5788,26900.0
2009-10-26 15:30:00,32.71,32.95,32.71,32.86,69700.0,26.5869,26.782,26.5869,26.7088,69700.0
2009-10-27 09:30:00,33.05,33.25,32.86,33.05,29500.0,26.8632,27.0258,26.7088,26.8632,29500.0
2009-10-27 10:00:00,33.03,33.21,32.59,33.18,47800.0,26.847,26.9933,26.4894,26.9689,47800.0
2009-10-27 10:30:00,33.2,33.22,32.86,32.99,28000.0,26.9852,27.0014,26.7088,26.8145,28000.0
2009-10-27 11:00:00,32.98,33.13,32.86,33.06,50700.0,26.8063,26.9283,26.7088,26.8714,50700.0
2009-10-27 11:30:00,33.07,33.08,32.95,32.99,17800.0,26.8795,26.8876,26.782,26.8145,17800.0
2009-10-27 12:00:00,32.97,32.98,32.86,32.91,10800.0,26.7982,26.8063,26.7088,26.7495,10800.0
2009-10-27 12:30:00,32.89,32.96,32.8,32.8,18100.0,26.7332,26.7901,26.66,26.66,18100.0
2009-10-27 13:00:00,32.83,32.86,32.61,32.71,11800.0,26.6844,26.7088,26.5056,26.5869,11800.0
2009-10-27 13:30:00,32.72,32.87,32.66,32.71,19800.0,26.595,26.7169,26.5462,26.5869,19800.0
2009-10-27 14:00:00,32.77,32.96,32.71,32.9,14600.0,26.6357,26.7901,26.5869,26.7413,14600.0
2009-10-27 14:30:00,32.85,32.85,32.74,32.77,29500.0,26.7007,26.7007,26.6113,26.6357,29500.0
2009-10-27 15:00:00,32.77,32.77,32.57,32.65,30300.0,26.6357,26.6357,26.4731,26.5381,30300.0
2009-10-27 15:30:00,32.65,32.69,32.51,32.54,69700.0,26.5381,26.5706,26.4243,26.4487,69700.0
2009-10-28 09:30:00,32.64,32.69,32.1,32.17,34800.0,26.53,26.5706,26.0911,26.148,34800.0
2009-10-28 10:00:00,32.19,32.41,32.13,32.16,65500.0,26.1642,26.343,26.1155,26.1398,65500.0
2009-10-28 10:30:00,32.14,32.22,32.02,32.11,41100.0,26.1236,26.1886,26.0261,26.0992,41100.0
2009-10-28 11:00:00,32.09,32.24,32.03,32.22,32000.0,26.083,26.2049,26.0342,26.1886,32000.0
2009-10-28 11:30:00,32.22,32.23,32.08,32.1,44000.0,26.1886,26.1967,26.0748,26.0911,44000.0
2009-10-28 12:00:00,32.12,32.15,32.01,32.12,47500.0,26.1073,26.1317,26.0179,26.1073,47500.0
2009-10-28 12:30:00,32.09,32.09,32.0,32.01,26700.0,26.083,26.083,26.0098,26.0179,26700.0
2009-10-28 13:00:00,32.02,32.26,32.01,32.02,18100.0,26.0261,26.2211,26.0179,26.0261,18100.0
2009-10-28 13:30:00,32.04,32.11,31.93,31.93,16300.0,26.0423,26.0992,25.9529,25.9529,16300.0
2009-10-28 14:00:00,31.92,31.98,31.71,31.76,12200.0,25.9448,25.9935,25.7741,25.8147,12200.0
2009-10-28 14:30:00,31.78,31.81,31.6,31.6,30800.0,25.831,25.8554,25.6847,25.6847,30800.0
2009-10-28 15:00:00,31.62,31.71,31.44,31.46,33000.0,25.7009,25.7741,25.5546,25.5709,33000.0
2009-10-28 15:30:00,31.5,31.62,31.31,31.53,90000.0,25.6034,25.7009,25.449,25.6278,90000.0
2009-10-29 09:30:00,31.8,31.94,31.54,31.76,24300.0,25.8472,25.961,25.6359,25.8147,24300.0
2009-10-29 10:00:00,31.79,32.04,31.73,31.89,15000.0,25.8391,26.0423,25.7903,25.9204,15000.0
2009-10-29 10:30:00,31.8,31.94,31.57,31.61,38700.0,25.8472,25.961,25.6603,25.6928,38700.0
2009-10-29 11:00:00,31.72,31.89,31.71,31.84,28600.0,25.7822,25.9204,25.7741,25.8797,28600.0
2009-10-29 11:30:00,31.87,31.93,31.77,31.87,12300.0,25.9041,25.9529,25.8229,25.9041,12300.0
2009-10-29 12:00:00,31.87,32.01,31.87,31.94,28600.0,25.9041,26.0179,25.9041,25.961,28600.0
2009-10-29 12:30:00,31.95,32.02,31.79,31.8,16000.0,25.9692,26.0261,25.8391,25.8472,16000.0
2009-10-29 13:00:00,31.79,31.83,31.7,31.76,18400.0,25.8391,25.8716,25.766,25.8147,18400.0
2009-10-29 13:30:00,31.77,31.86,31.71,31.71,18600.0,25.8229,25.896,25.7741,25.7741,18600.0
2009-10-29 14:00:00,31.7,31.84,31.7,31.77,17500.0,25.766,25.8797,25.766,25.8229,17500.0
2009-10-29 14:30:00,31.77,31.95,31.75,31.9,22500.0,25.8229,25.9692,25.8066,25.9285,22500.0
2009-10-29 15:00:00,31.88,32.03,31.86,31.94,15000.0,25.9123,26.0342,25.896,25.961,15000.0
2009-10-29 15:30:00,31.92,31.97,31.75,31.83,76900.0,25.9448,25.9854,25.8066,25.8716,76900.0
2009-10-30 09:30:00,31.72,31.79,31.17,31.3,17900.0,25.7822,25.8391,25.3352,25.4408,17900.0
2009-10-30 10:00:00,31.34,31.51,31.29,31.38,15700.0,25.4733,25.6115,25.4327,25.5059,15700.0
2009-10-30 10:30:00,31.38,31.51,31.24,31.48,7100.0,25.5059,25.6115,25.3921,25.5871,7100.0
2009-10-30 11:00:00,31.46,31.51,31.18,31.25,11100.0,25.5709,25.6115,25.3433,25.4002,11100.0
2009-10-30 11:30:00,31.23,31.23,30.87,31.02,12700.0,25.3839,25.3839,25.0913,25.2132,12700.0
2009-10-30 12:00:00,31.0,31.16,30.67,30.75,20200.0,25.197,25.327,24.9288,24.9938,20200.0
2009-10-30 12:30:00,30.78,30.98,30.59,30.74,32800.0,25.0182,25.1807,24.8637,24.9857,32800.0
2009-10-30 13:00:00,30.73,30.95,30.69,30.77,22300.0,24.9775,25.1564,24.945,25.01,22300.0
2009-10-30 13:30:00,30.76,30.88,30.58,30.72,31300.0,25.0019,25.0995,24.8556,24.9694,31300.0
2009-10-30 14:00:00,30.73,31.0,30.72,30.86,93500.0,24.9775,25.197,24.9694,25.0832,93500.0
2009-10-30 14:30:00,30.87,30.93,30.67,30.86,14900.0,25.0913,25.1401,24.9288,25.0832,14900.0
2009-10-30 15:00:00,30.81,31.13,30.71,31.06,53300.0,25.0426,25.3027,24.9613,25.2458,53300.0
2009-10-30 15:30:00,31.06,31.3,30.97,31.02,89700.0,25.2458,25.4408,25.1726,25.2132,89700.0
2009-11-02 09:30:00,31.03,31.3,30.83,31.12,62100.0,25.2214,25.4408,25.0588,25.2945,62100.0
2009-11-02 10:00:00,31.18,31.78,31.18,31.47,20800.0,25.3433,25.831,25.3433,25.579,20800.0
2009-11-02 10:30:00,31.51,31.54,30.98,31.03,37200.0,25.6115,25.6359,25.1807,25.2214,37200.0
2009-11-02 11:00:00,31.04,31.35,30.95,31.2,19700.0,25.2295,25.4815,25.1564,25.3596,19700.0
2009-11-02 11:30:00,31.2,31.25,31.1,31.21,8000.0,25.3596,25.4002,25.2783,25.3677,8000.0
2009-11-02 12:00:00,31.22,31.22,31.09,31.17,6900.0,25.3758,25.3758,25.2701,25.3352,6900.0
2009-11-02 12:30:00,31.17,31.23,30.71,30.76,35900.0,25.3352,25.3839,24.9613,25.0019,35900.0
2009-11-02 13:00:00,30.75,31.1,30.69,31.01,11500.0,24.9938,25.2783,24.945,25.2051,11500.0
2009-11-02 13:30:00,30.9,30.94,30.65,30.65,17900.0,25.1157,25.1482,24.9125,24.9125,17900.0
2009-11-02 14:00:00,30.64,30.79,30.56,30.79,27600.0,24.9044,25.0263,24.8394,25.0263,27600.0
2009-11-02 14:30:00,30.78,30.92,30.62,30.74,13500.0,25.0182,25.132,24.8881,24.9857,13500.0
2009-11-02 15:00:00,30.79,30.94,30.68,30.84,31200.0,25.0263,25.1482,24.9369,25.0669,31200.0
2009-11-02 15:30:00,30.87,31.13,30.87,31.06,54700.0,25.0913,25.3027,25.0913,25.2458,54700.0
2009-11-03 09:30:00,30.96,31.4,30.68,31.38,27400.0,25.1645,25.5221,24.9369,25.5059,27400.0
2009-11-03 10:00:00,31.39,31.46,31.08,31.34,43400.0,25.514,25.5709,25.262,25.4733,43400.0
2009-11-03 10:30:00,31.34,31.59,31.24,31.5,33000.0,25.4733,25.6765,25.3921,25.6034,33000.0
2009-11-03 11:00:00,31.53,31.63,31.38,31.46,53200.0,25.6278,25.7091,25.5059,25.5709,53200.0
2009-11-03 11:30:00,31.43,31.68,31.31,31.55,32400.0,25.5465,25.7497,25.449,25.644,32400.0
2009-11-03 12:00:00,31.53,31.64,31.41,31.56,16500.0,25.6278,25.7172,25.5302,25.6522,16500.0
2009-11-03 12:30:00,31.59,31.79,31.55,31.59,65200.0,25.6765,25.8391,25.644,25.6765,65200.0
2009-11-03 13:00:00,31.56,31.65,31.45,31.51,17400.0,25.6522,25.7253,25.5628,25.6115,17400.0
2009-11-03 13:30:00,31.54,31.7,31.48,31.69,12100.0,25.6359,25.766,25.5871,25.7578,12100.0
2009-11-03 14:00:00,31.76,31.83,31.71,31.73,12400.0,25.8147,25.8716,25.7741,25.7903,12400.0
2009-11-03 14:30:00,31.75,31.83,31.54,31.54,27100.0,25.8066,25.8716,25.6359,25.6359,27100.0
2009-11-03 15:00:00,31.56,31.62,31.5,31.57,22600.0,25.6522,25.7009,25.6034,25.6603,22600.0
2009-11-03 15:30:00,31.58,31.75,31.58,31.65,39800.0,25.6684,25.8066,25.6684,25.7253,39800.0
2009-11-04 09:30:00,31.88,31.88,31.45,31.71,14100.0,25.9123,25.9123,25.5628,25.7741,14100.0
2009-11-04 10:00:00,31.66,31.92,31.59,31.8,15600.0,25.7334,25.9448,25.6765,25.8472,15600.0
2009-11-04 10:30:00,31.82,31.9,31.71,31.75,18800.0,25.8635,25.9285,25.7741,25.8066,18800.0
2009-11-04 11:00:00,31.79,31.8,31.66,31.77,17800.0,25.8391,25.8472,25.7334,25.8229,17800.0
2009-11-04 11:30:00,31.77,31.93,31.73,31.85,18700.0,25.8229,25.9529,25.7903,25.8879,18700.0
2009-11-04 12:00:00,31.85,31.88,31.65,31.72,19100.0,25.8879,25.9123,25.7253,25.7822,19100.0
2009-11-04 12:30:00,31.71,31.88,31.71,31.74,26600.0,25.7741,25.9123,25.7741,25.7985,26600.0
2009-11-04 13:00:00,31.76,31.86,31.72,31.78,23600.0,25.8147,25.896,25.7822,25.831,23600.0
2009-11-04 13:30:00,31.79,31.85,31.42,31.45,36900.0,25.8391,25.8879,25.5384,25.5628,36900.0
2009-11-04 14:00:00,31.44,31.75,31.36,31.36,19400.0,25.5546,25.8066,25.4896,25.4896,19400.0
2009-11-04 14:30:00,31.33,31.91,31.33,31.87,24300.0,25.4652,25.9366,25.4652,25.9041,24300.0
2009-11-04 15:00:00,31.85,31.85,31.54,31.56,45000.0,25.8879,25.8879,25.6359,25.6522,45000.0
2009-11-04 15:30:00,31.6,31.6,31.03,31.17,118200.0,25.6847,25.6847,25.2214,25.3352,118200.0
2009-11-05 09:30:00,31.46,31.5,31.17,31.43,21400.0,25.5709,25.6034,25.3352,25.5465,21400.0
2009-11-05 10:00:00,31.39,31.63,31.38,31.56,14800.0,25.514,25.7091,25.5059,25.6522,14800.0
2009-11-05 10:30:00,31.59,31.86,31.59,31.75,24900.0,25.6765,25.896,25.6765,25.8066,24900.0
2009-11-05 11:00:00,31.72,31.84,31.67,31.84,14700.0,25.7822,25.8797,25.7416,25.8797,14700.0
2009-11-05 11:30:00,31.83,31.91,31.67,31.75,37800.0,25.8716,25.9366,25.7416,25.8066,37800.0
2009-11-05 12:00:00,31.76,31.92,31.73,31.82,21300.0,25.8147,25.9448,25.7903,25.8635,21300.0
2009-11-05 12:30:00,31.86,31.96,31.82,31.91,19100.0,25.896,25.9773,25.8635,25.9366,19100.0
2009-11-05 13:00:00,31.92,32.03,31.87,31.9,19400.0,25.9448,26.0342,25.9041,25.9285,19400.0
2009-11-05 13:30:00,31.94,32.08,31.93,31.94,12400.0,25.961,26.0748,25.9529,25.961,12400.0
2009-11-05 14:00:00,31.98,32.03,31.93,31.98,15500.0,25.9935,26.0342,25.9529,25.9935,15500.0
2009-11-05 14:30:00,31.99,32.14,31.92,32.1,10500.0,26.0017,26.1236,25.9448,26.0911,10500.0
2009-11-05 15:00:00,32.09,32.2,32.03,32.07,10800.0,26.083,26.1724,26.0342,26.0667,10800.0
2009-11-05 15:30:00,32.04,32.2,32.01,32.16,21800.0,26.0423,26.1724,26.0179,26.1398,21800.0
2009-11-06 09:30:00,31.81,32.35,31.64,32.22,20200.0,25.8554,26.2943,25.7172,26.1886,20200.0
2009-11-06 10:00:00,32.21,32.34,31.87,31.89,26600.0,26.1805,26.2862,25.9041,25.9204,26600.0
2009-11-06 10:30:00,31.89,31.98,31.65,31.91,22800.0,25.9204,25.9935,25.7253,25.9366,22800.0
2009-11-06 11:00:00,31.85,31.99,31.71,31.79,15400.0,25.8879,26.0017,25.7741,25.8391,15400.0
2009-11-06 11:30:00,31.79,31.99,31.79,31.87,62000.0,25.8391,26.0017,25.8391,25.9041,62000.0
2009-11-06 12:00:00,31.9,31.94,31.87,31.88,20800.0,25.9285,25.961,25.9041,25.9123,20800.0
2009-11-06 12:30:00,31.88,31.93,31.77,31.77,16600.0,25.9123,25.9529,25.8229,25.8229,16600.0
2009-11-06 13:00:00,31.79,31.95,31.72,31.88,9900.0,25.8391,25.9692,25.7822,25.9123,9900.0
2009-11-06 13:30:00,31.88,31.99,31.85,31.89,26300.0,25.9123,26.0017,25.8879,25.9204,26300.0
2009-11-06 14:00:00,31.87,31.99,31.85,31.92,59000.0,25.9041,26.0017,25.8879,25.9448,59000.0
2009-11-06 14:30:00,31.93,32.0,31.88,31.92,9600.0,25.9529,26.0098,25.9123,25.9448,9600.0
2009-11-06 15:00:00,31.89,32.0,31.89,31.97,14700.0,25.9204,26.0098,25.9204,25.9854,14700.0
2009-11-06 15:30:00,32.0,32.0,31.9,31.93,4500.0,26.0098,26.0098,25.9285,25.9529,4500.0
2009-11-09 09:30:00,32.25,32.49,32.11,32.42,10100.0,26.213,26.4081,26.0992,26.3512,10100.0
2009-11-09 10:00:00,32.41,32.56,32.41,32.56,29900.0,26.343,26.465,26.343,26.465,29900.0
2009-11-09 10:30:00,32.5,32.56,32.36,32.4,31200.0,26.4162,26.465,26.3024,26.3349,31200.0
2009-11-09 11:00:00,32.42,32.57,32.39,32.48,24100.0,26.3512,26.4731,26.3268,26.3999,24100.0
2009-11-09 11:30:00,32.5,32.53,32.43,32.52,16300.0,26.4162,26.4406,26.3593,26.4325,16300.0
2009-11-09 12:00:00,32.5,32.62,32.48,32.52,5900.0,26.4162,26.5137,26.3999,26.4325,5900.0
2009-11-09 12:30:00,32.5,32.51,32.45,32.46,6300.0,26.4162,26.4243,26.3756,26.3837,6300.0
2009-11-09 13:00:00,32.47,32.54,32.41,32.45,14500.0,26.3918,26.4487,26.343,26.3756,14500.0
2009-11-09 13:30:00,32.45,32.52,32.39,32.46,9900.0,26.3756,26.4325,26.3268,26.3837,9900.0
2009-11-09 14:00:00,32.46,32.47,32.42,32.46,4100.0,26.3837,26.3918,26.3512,26.3837,4100.0
2009-11-09 14:30:00,32.47,32.5,32.42,32.45,6700.0,26.3918,26.4162,26.3512,26.3756,6700.0
2009-11-09 15:00:00,32.44,32.5,32.43,32.44,13000.0,26.3674,26.4162,26.3593,26.3674,13000.0
2009-11-09 15:30:00,32.45,32.51,32.39,32.42,46600.0,26.3756,26.4243,26.3268,26.3512,46600.0
2009-11-10 09:30:00,32.19,32.83,32.19,32.66,28300.0,26.1642,26.6844,26.1642,26.5462,28300.0
2009-11-10 10:00:00,32.67,32.78,32.58,32.77,45500.0,26.5544,26.6438,26.4812,26.6357,45500.0
2009-11-10 10:30:00,32.8,32.84,32.68,32.81,68900.0,26.66,26.6926,26.5625,26.6682,68900.0
2009-11-10 11:00:00,32.84,33.0,32.82,32.99,50900.0,26.6926,26.8226,26.6763,26.8145,50900.0
2009-11-10 11:30:00,32.99,33.19,32.96,33.05,26200.0,26.8145,26.977,26.7901,26.8632,26200.0
2009-11-10 12:00:00,33.04,33.08,32.93,32.93,18500.0,26.8551,26.8876,26.7657,26.7657,18500.0
2009-11-10 12:30:00,32.9,33.08,32.88,33.08,16400.0,26.7413,26.8876,26.7251,26.8876,16400.0
2009-11-10 13:00:00,33.09,33.12,32.99,33.0,13300.0,26.8958,26.9201,26.8145,26.8226,13300.0
2009-11-10 13:30:00,33.0,33.09,32.94,33.06,20700.0,26.8226,26.8958,26.7738,26.8714,20700.0
2009-11-10 14:00:00,33.05,33.1,32.98,33.03,31800.0,26.8632,26.9039,26.8063,26.847,31800.0
2009-11-10 14:30:00,33.04,33.12,32.98,33.09,48700.0,26.8551,26.9201,26.8063,26.8958,48700.0
2009-11-10 15:00:00,33.09,33.16,32.96,33.03,30100.0,26.8958,26.9527,26.7901,26.847,30100.0
2009-11-10 15:30:00,33.04,33.14,32.99,33.09,69700.0,26.8551,26.9364,26.8145,26.8958,69700.0
2009-11-11 09:30:00,33.29,33.56,33.29,33.52,38200.0,27.0583,27.2778,27.0583,27.2453,38200.0
2009-11-11 10:00:00,33.52,33.63,33.5,33.56,10300.0,27.2453,27.3347,27.229,27.2778,10300.0
2009-11-11 10:30:00,33.57,33.63,33.22,33.28,20400.0,27.2859,27.3347,27.0014,27.0502,20400.0
2009-11-11 11:00:00,33.28,33.32,33.03,33.25,19800.0,27.0502,27.0827,26.847,27.0258,19800.0
2009-11-11 11:30:00,33.19,33.37,33.08,33.23,6700.0,26.977,27.1233,26.8876,27.0095,6700.0
2009-11-11 12:00:00,33.23,33.24,33.11,33.14,6500.0,27.0095,27.0177,26.912,26.9364,6500.0
2009-11-11 12:30:00,33.17,33.28,33.11,33.15,5300.0,26.9608,27.0502,26.912,26.9445,5300.0
2009-11-11 13:00:00,33.1,33.15,33.04,33.04,7900.0,26.9039,26.9445,26.8551,26.8551,7900.0
2009-11-11 13:30:00,33.04,33.1,32.92,33.02,6800.0,26.8551,26.9039,26.7576,26.8389,6800.0
2009-11-11 14:00:00,33.04,33.15,33.01,33.08,11100.0,26.8551,26.9445,26.8307,26.8876,11100.0
2009-11-11 14:30:00,33.07,33.22,33.07,33.12,8100.0,26.8795,27.0014,26.8795,26.9201,8100.0
2009-11-11 15:00:00,33.13,33.43,33.12,33.41,34400.0,26.9283,27.1721,26.9201,27.1559,34400.0
2009-11-11 15:30:00,33.41,33.86,33.4,33.79,161400.0,27.1559,27.5216,27.1477,27.4647,161400.0
2009-11-12 09:30:00,33.67,33.88,33.38,33.73,21800.0,27.501,27.6725,27.2641,27.55,21800.0
2009-11-12 10:00:00,33.74,33.78,33.37,33.55,11200.0,27.5582,27.5909,27.256,27.403,11200.0
2009-11-12 10:30:00,33.55,33.69,33.41,33.42,12400.0,27.403,27.5173,27.2886,27.2968,12400.0
2009-11-12 11:00:00,33.39,33.39,33.11,33.11,12800.0,27.2723,27.2723,27.0436,27.0436,12800.0
2009-11-12 11:30:00,33.11,33.11,32.93,32.97,10900.0,27.0436,27.0436,26.8966,26.9293,10900.0
2009-11-12 12:00:00,32.97,33.09,32.97,33.06,11800.0,26.9293,27.0273,26.9293,27.0028,11800.0
2009-11-12 12:30:00,33.08,33.19,33.0,33.1,12200.0,27.0191,27.109,26.9538,27.0354,12200.0
2009-11-12 13:00:00,33.09,33.13,32.93,33.06,15300.0,27.0273,27.0599,26.8966,27.0028,15300.0
2009-11-12 13:30:00,33.06,33.1,32.95,32.97,27000.0,27.0028,27.0354,26.9129,26.9293,27000.0
2009-11-12 14:00:00,32.99,33.11,32.97,33.03,16700.0,26.9456,27.0436,26.9293,26.9783,16700.0
2009-11-12 14:30:00,33.03,33.1,32.9,32.95,11400.0,26.9783,27.0354,26.8721,26.9129,11400.0
2009-11-12 15:00:00,32.94,32.95,32.8,32.81,19100.0,26.9048,26.9129,26.7904,26.7986,19100.0
2009-11-12 15:30:00,32.83,32.84,32.62,32.72,42600.0,26.8149,26.8231,26.6434,26.7251,42600.0
2009-11-13 09:30:00,32.92,33.04,32.52,32.77,16700.0,26.8884,26.9864,26.5617,26.7659,16700.0
2009-11-13 10:00:00,32.68,33.18,32.68,33.0,15900.0,26.6924,27.1008,26.6924,26.9538,15900.0
2009-11-13 10:30:00,33.0,33.26,32.93,33.24,14200.0,26.9538,27.1661,26.8966,27.1498,14200.0
2009-11-13 11:00:00,33.22,33.31,33.21,33.3,9000.0,27.1335,27.207,27.1253,27.1988,9000.0
2009-11-13 11:30:00,33.3,33.33,32.94,32.94,21600.0,27.1988,27.2233,26.9048,26.9048,21600.0
2009-11-13 12:00:00,32.97,33.25,32.94,33.25,9500.0,26.9293,27.158,26.9048,27.158,9500.0
2009-11-13 12:30:00,33.28,33.32,33.22,33.25,7500.0,27.1825,27.2151,27.1335,27.158,7500.0
2009-11-13 13:00:00,33.25,33.29,33.19,33.29,4700.0,27.158,27.1906,27.109,27.1906,4700.0
2009-11-13 13:30:00,33.27,33.29,33.14,33.16,5400.0,27.1743,27.1906,27.0681,27.0845,5400.0
2009-11-13 14:00:00,33.18,33.24,33.04,33.04,7400.0,27.1008,27.1498,26.9864,26.9864,7400.0
2009-11-13 14:30:00,33.04,33.07,32.91,32.91,54400.0,26.9864,27.0109,26.8803,26.8803,54400.0
2009-11-13 15:00:00,32.94,33.33,32.85,33.27,91500.0,26.9048,27.2233,26.8312,27.1743,91500.0
2009-11-13 15:30:00,33.24,33.32,33.15,33.31,47900.0,27.1498,27.2151,27.0763,27.207,47900.0
2009-11-16 09:30:00,33.49,33.93,33.28,33.91,15800.0,27.354,27.7134,27.1825,27.697,15800.0
2009-11-16 10:00:00,33.87,34.09,33.81,34.02,12900.0,27.6644,27.8441,27.6154,27.7869,12900.0
2009-11-16 10:30:00,34.01,34.1,33.9,34.06,7300.0,27.7787,27.8522,27.6889,27.8196,7300.0
2009-11-16 11:00:00,34.05,34.1,34.0,34.0,14200.0,27.8114,27.8522,27.7705,27.7705,14200.0
2009-11-16 11:30:00,34.0,34.1,33.98,34.03,16900.0,27.7705,27.8522,27.7542,27.7951,16900.0
2009-11-16 12:00:00,34.05,34.08,33.82,33.97,10100.0,27.8114,27.8359,27.6235,27.746,10100.0
2009-11-16 12:30:00,33.96,34.08,33.96,34.08,8300.0,27.7379,27.8359,27.7379,27.8359,8300.0
2009-11-16 13:00:00,34.08,34.13,33.9,34.0,23800.0,27.8359,27.8767,27.6889,27.7705,23800.0
2009-11-16 13:30:00,34.01,34.08,33.98,34.08,4200.0,27.7787,27.8359,27.7542,27.8359,4200.0
2009-11-16 14:00:00,34.08,34.16,34.05,34.07,10700.0,27.8359,27.9012,27.8114,27.8277,10700.0
2009-11-16 14:30:00,34.08,34.11,33.97,34.03,17700.0,27.8359,27.8604,27.746,27.7951,17700.0
2009-11-16 15:00:00,34.03,34.03,33.71,33.71,20000.0,27.7951,27.7951,27.5337,27.5337,20000.0
2009-11-16 15:30:00,33.69,33.76,33.63,33.73,47500.0,27.5173,27.5745,27.4683,27.55,47500.0
2009-11-17 09:30:00,33.5,33.5,33.21,33.31,10300.0,27.3622,27.3622,27.1253,27.207,10300.0
2009-11-17 10:00:00,33.33,33.53,33.33,33.51,26800.0,27.2233,27.3867,27.2233,27.3703,26800.0
2009-11-17 10:30:00,33.56,33.56,33.28,33.28,27500.0,27.4112,27.4112,27.1825,27.1825,27500.0
2009-11-17 11:00:00,33.28,33.35,33.13,33.18,16700.0,27.1825,27.2396,27.0599,27.1008,16700.0
2009-11-17 11:30:00,33.23,33.28,33.09,33.27,10000.0,27.1416,27.1825,27.0273,27.1743,10000.0
2009-11-17 12:00:00,33.3,33.46,33.24,33.35,26300.0,27.1988,27.3295,27.1498,27.2396,26300.0
2009-11-17 12:30:00,33.37,33.48,33.35,33.42,38300.0,27.256,27.3458,27.2396,27.2968,38300.0
2009-11-17 13:00:00,33.42,33.52,33.39,33.46,27200.0,27.2968,27.3785,27.2723,27.3295,27200.0
2009-11-17 13:30:00,33.47,33.65,33.47,33.56,8900.0,27.3377,27.4847,27.3377,27.4112,8900.0
2009-11-17 14:00:00,33.61,33.65,33.54,33.57,26800.0,27.452,27.4847,27.3948,27.4193,26800.0
2009-11-17 14:30:00,33.59,33.66,33.55,33.66,12500.0,27.4357,27.4928,27.403,27.4928,12500.0
2009-11-17 15:00:00,33.65,33.71,33.6,33.65,20200.0,27.4847,27.5337,27.4438,27.4847,20200.0
2009-11-17 15:30:00,33.64,33.68,33.57,33.61,37800.0,27.4765,27.5092,27.4193,27.452,37800.0
2009-11-18 09:30:00,33.64,33.64,33.38,33.46,31800.0,27.4765,27.4765,27.2641,27.3295,31800.0
2009-11-18 10:00:00,33.46,33.61,33.4,33.61,18700.0,27.3295,27.452,27.2805,27.452,18700.0
2009-11-18 10:30:00,33.63,33.74,33.56,33.62,9800.0,27.4683,27.5582,27.4112,27.4602,9800.0
2009-11-18 11:00:00,33.65,33.74,33.62,33.64,14600.0,27.4847,27.5582,27.4602,27.4765,14600.0
2009-11-18 11:30:00,33.64,33.64,33.52,33.56,10400.0,27.4765,27.4765,27.3785,27.4112,10400.0
2009-11-18 12:00:00,33.56,33.58,33.46,33.49,14400.0,27.4112,27.4275,27.3295,27.354,14400.0
2009-11-18 12:30:00,33.49,33.53,33.34,33.38,2700.0,27.354,27.3867,27.2315,27.2641,2700.0
2009-11-18 13:00:00,33.38,33.41,33.22,33.24,12000.0,27.2641,27.2886,27.1335,27.1498,12000.0
2009-11-18 13:30:00,33.27,33.3,33.24,33.24,3600.0,27.1743,27.1988,27.1498,27.1498,3600.0
2009-11-18 14:00:00,33.2,33.36,33.2,33.33,5000.0,27.1171,27.2478,27.1171,27.2233,5000.0
2009-11-18 14:30:00,33.35,33.38,33.26,33.33,14300.0,27.2396,27.2641,27.1661,27.2233,14300.0
2009-11-18 15:00:00,33.32,33.41,33.3,33.36,11000.0,27.2151,27.2886,27.1988,27.2478,11000.0
2009-11-18 15:30:00,33.38,33.4,33.3,33.35,24100.0,27.2641,27.2805,27.1988,27.2396,24100.0
2009-11-19 09:30:00,33.11,33.11,32.53,32.73,44400.0,27.0436,27.0436,26.5699,26.7332,44400.0
2009-11-19 10:00:00,32.68,32.88,32.64,32.83,24600.0,26.6924,26.8558,26.6597,26.8149,24600.0
2009-11-19 10:30:00,32.83,32.84,32.65,32.65,25400.0,26.8149,26.8231,26.6679,26.6679,25400.0
2009-11-19 11:00:00,32.64,32.64,32.48,32.55,17400.0,26.6597,26.6597,26.529,26.5862,17400.0
2009-11-19 11:30:00,32.53,32.66,32.53,32.63,9300.0,26.5699,26.6761,26.5699,26.6516,9300.0
2009-11-19 12:00:00,32.64,32.66,32.59,32.64,5700.0,26.6597,26.6761,26.6189,26.6597,5700.0
2009-11-19 12:30:00,32.66,32.75,32.64,32.7,9500.0,26.6761,26.7496,26.6597,26.7087,9500.0
2009-11-19 13:00:00,32.7,32.7,32.63,32.65,15600.0,26.7087,26.7087,26.6516,26.6679,15600.0
2009-11-19 13:30:00,32.71,32.8,32.68,32.78,11600.0,26.7169,26.7904,26.6924,26.7741,11600.0
2009-11-19 14:00:00,32.78,32.78,32.66,32.7,9500.0,26.7741,26.7741,26.6761,26.7087,9500.0
2009-11-19 14:30:00,32.72,32.84,32.65,32.84,8200.0,26.7251,26.8231,26.6679,26.8231,8200.0
2009-11-19 15:00:00,32.83,32.84,32.74,32.77,5100.0,26.8149,26.8231,26.7414,26.7659,5100.0
2009-11-19 15:30:00,32.79,32.85,32.74,32.77,14600.0,26.7822,26.8312,26.7414,26.7659,14600.0
2009-11-20 09:30:00,32.54,32.7,32.24,32.6,42200.0,26.578,26.7087,26.333,26.6271,42200.0
2009-11-20 10:00:00,32.55,32.71,32.52,32.57,13000.0,26.5862,26.7169,26.5617,26.6026,13000.0
2009-11-20 10:30:00,32.49,32.53,32.43,32.44,8600.0,26.5372,26.5699,26.4882,26.4964,8600.0
2009-11-20 11:00:00,32.45,32.53,32.34,32.34,7800.0,26.5045,26.5699,26.4147,26.4147,7800.0
2009-11-20 11:30:00,32.34,32.51,32.33,32.47,4000.0,26.4147,26.5535,26.4065,26.5209,4000.0
2009-11-20 12:00:00,32.47,32.52,32.43,32.51,7800.0,26.5209,26.5617,26.4882,26.5535,7800.0
2009-11-20 12:30:00,32.51,32.53,32.48,32.52,5400.0,26.5535,26.5699,26.529,26.5617,5400.0
2009-11-20 13:00:00,32.53,32.56,32.49,32.52,9800.0,26.5699,26.5944,26.5372,26.5617,9800.0
2009-11-20 13:30:00,32.52,32.7,32.46,32.68,12700.0,26.5617,26.7087,26.5127,26.6924,12700.0
2009-11-20 14:00:00,32.67,32.72,32.59,32.6,12200.0,26.6842,26.7251,26.6189,26.6271,12200.0
2009-11-20 14:30:00,32.6,32.68,32.56,32.56,9500.0,26.6271,26.6924,26.5944,26.5944,9500.0
2009-11-20 15:00:00,32.56,32.64,32.55,32.62,10500.0,26.5944,26.6597,26.5862,26.6434,10500.0
2009-11-20 15:30:00,32.59,32.76,32.59,32.64,15200.0,26.6189,26.7577,26.6189,26.6597,15200.0
2009-11-23 09:30:00,33.05,33.3,33.05,33.25,29000.0,26.9946,27.1988,26.9946,27.158,29000.0
2009-11-23 10:00:00,33.32,33.43,33.25,33.31,14600.0,27.2151,27.305,27.158,27.207,14600.0
2009-11-23 10:30:00,33.28,33.35,33.17,33.17,7000.0,27.1825,27.2396,27.0926,27.0926,7000.0
2009-11-23 11:00:00,33.17,33.19,33.1,33.1,11100.0,27.0926,27.109,27.0354,27.0354,11100.0
2009-11-23 11:30:00,33.11,33.13,33.03,33.03,6800.0,27.0436,27.0599,26.9783,26.9783,6800.0
2009-11-23 12:00:00,32.98,32.99,32.85,32.86,33200.0,26.9374,26.9456,26.8312,26.8394,33200.0
2009-11-23 12:30:00,32.85,32.88,32.76,32.8,30900.0,26.8312,26.8558,26.7577,26.7904,30900.0
2009-11-23 13:00:00,32.8,32.94,32.8,32.93,6100.0,26.7904,26.9048,26.7904,26.8966,6100.0
2009-11-23 13:30:00,32.93,32.93,32.87,32.88,19100.0,26.8966,26.8966,26.8476,26.8558,19100.0
2009-11-23 14:00:00,32.87,32.9,32.8,32.82,23400.0,26.8476,26.8721,26.7904,26.8067,23400.0
2009-11-23 14:30:00,32.81,32.85,32.79,32.8,23500.0,26.7986,26.8312,26.7822,26.7904,23500.0
2009-11-23 15:00:00,32.8,32.86,32.79,32.81,34300.0,26.7904,26.8394,26.7822,26.7986,34300.0
2009-11-23 15:30:00,32.81,32.89,32.76,32.89,53900.0,26.7986,26.8639,26.7577,26.8639,53900.0
2009-11-24 09:30:00,32.99,33.11,32.58,32.59,48200.0,26.9456,27.0436,26.6107,26.6189,48200.0
2009-11-24 10:00:00,32.57,32.74,32.55,32.58,7900.0,26.6026,26.7414,26.5862,26.6107,7900.0
2009-11-24 10:30:00,32.57,32.78,32.57,32.67,12300.0,26.6026,26.7741,26.6026,26.6842,12300.0
2009-11-24 11:00:00,32.64,32.66,32.51,32.53,14300.0,26.6597,26.6761,26.5535,26.5699,14300.0
2009-11-24 11:30:00,32.53,32.63,32.52,32.6,5700.0,26.5699,26.6516,26.5617,26.6271,5700.0
2009-11-24 12:00:00,32.6,32.65,32.59,32.62,4000.0,26.6271,26.6679,26.6189,26.6434,4000.0
2009-11-24 12:30:00,32.63,32.66,32.56,32.57,3200.0,26.6516,26.6761,26.5944,26.6026,3200.0
2009-11-24 13:00:00,32.58,32.66,32.57,32.63,10400.0,26.6107,26.6761,26.6026,26.6516,10400.0
2009-11-24 13:30:00,32.65,32.65,32.59,32.59,10600.0,26.6679,26.6679,26.6189,26.6189,10600.0
2009-11-24 14:00:00,32.59,32.64,32.58,32.61,15100.0,26.6189,26.6597,26.6107,26.6352,15100.0
2009-11-24 14:30:00,32.61,32.67,32.56,32.64,41300.0,26.6352,26.6842,26.5944,26.6597,41300.0
2009-11-24 15:00:00,32.64,32.79,32.62,32.79,21600.0,26.6597,26.7822,26.6434,26.7822,21600.0
2009-11-24 15:30:00,32.8,32.86,32.72,32.86,28000.0,26.7904,26.8394,26.7251,26.8394,28000.0
2009-11-25 09:30:00,32.82,33.01,32.68,32.68,24200.0,26.8067,26.9619,26.6924,26.6924,24200.0
2009-11-25 10:00:00,32.71,32.85,32.67,32.74,16700.0,26.7169,26.8312,26.6842,26.7414,16700.0
2009-11-25 10:30:00,32.73,32.85,32.73,32.79,9500.0,26.7332,26.8312,26.7332,26.7822,9500.0
2009-11-25 11:00:00,32.75,32.87,32.7,32.77,8300.0,26.7496,26.8476,26.7087,26.7659,8300.0
2009-11-25 11:30:00,32.76,32.88,32.71,32.72,11000.0,26.7577,26.8558,26.7169,26.7251,11000.0
2009-11-25 12:00:00,32.72,32.73,32.66,32.69,6700.0,26.7251,26.7332,26.6761,26.7006,6700.0
2009-11-25 12:30:00,32.69,32.72,32.65,32.72,29700.0,26.7006,26.7251,26.6679,26.7251,29700.0
2009-11-25 13:00:00,32.71,32.76,32.68,32.71,15600.0,26.7169,26.7577,26.6924,26.7169,15600.0
2009-11-25 13:30:00,32.71,32.73,32.61,32.61,30700.0,26.7169,26.7332,26.6352,26.6352,30700.0
2009-11-25 14:00:00,32.65,32.66,32.6,32.63,8500.0,26.6679,26.6761,26.6271,26.6516,8500.0
2009-11-25 14:30:00,32.61,32.7,32.59,32.64,25300.0,26.6352,26.7087,26.6189,26.6597,25300.0
2009-11-25 15:00:00,32.62,32.68,32.6,32.61,25200.0,26.6434,26.6924,26.6271,26.6352,25200.0
2009-11-25 15:30:00,32.62,32.72,32.61,32.71,29100.0,26.6434,26.7251,26.6352,26.7169,29100.0
2009-11-27 09:30:00,31.94,32.16,31.77,32.06,33000.0,26.088,26.2677,25.9491,26.186,33000.0
2009-11-27 10:00:00,32.03,32.27,32.03,32.25,8100.0,26.1615,26.3575,26.1615,26.3412,8100.0
2009-11-27 10:30:00,32.26,32.46,32.17,32.41,5500.0,26.3493,26.5127,26.2758,26.4719,5500.0
2009-11-27 11:00:00,32.4,32.54,32.23,32.27,13300.0,26.4637,26.578,26.3248,26.3575,13300.0
2009-11-27 11:30:00,32.27,32.34,32.24,32.27,4600.0,26.3575,26.4147,26.333,26.3575,4600.0
2009-11-27 12:00:00,32.27,32.27,32.16,32.17,5600.0,26.3575,26.3575,26.2677,26.2758,5600.0
2009-11-27 12:30:00,32.21,32.46,32.1,32.12,13200.0,26.3085,26.5127,26.2187,26.235,13200.0
2009-11-30 09:30:00,32.17,32.25,31.9,32.1,21300.0,26.2758,26.3412,26.0553,26.2187,21300.0
2009-11-30 10:00:00,32.09,32.16,32.02,32.08,16200.0,26.2105,26.2677,26.1533,26.2023,16200.0
2009-11-30 10:30:00,32.09,32.1,32.0,32.06,14100.0,26.2105,26.2187,26.137,26.186,14100.0
2009-11-30 11:00:00,32.06,32.06,31.85,31.85,19600.0,26.186,26.186,26.0145,26.0145,19600.0
2009-11-30 11:30:00,31.82,31.86,31.76,31.8,9000.0,25.99,26.0226,25.941,25.9736,9000.0
2009-11-30 12:00:00,31.79,31.92,31.79,31.9,8700.0,25.9655,26.0716,25.9655,26.0553,8700.0
2009-11-30 12:30:00,31.89,31.9,31.76,31.78,7600.0,26.0471,26.0553,25.941,25.9573,7600.0
2009-11-30 13:00:00,31.79,31.95,31.78,31.92,7900.0,25.9655,26.0961,25.9573,26.0716,7900.0
2009-11-30 13:30:00,31.92,31.98,31.81,31.86,15800.0,26.0716,26.1206,25.9818,26.0226,15800.0
2009-11-30 14:00:00,31.85,31.94,31.81,31.89,17800.0,26.0145,26.088,25.9818,26.0471,17800.0
2009-11-30 14:30:00,31.91,31.92,31.78,31.84,17900.0,26.0635,26.0716,25.9573,26.0063,17900.0
2009-11-30 15:00:00,31.85,31.94,31.83,31.92,25800.0,26.0145,26.088,25.9981,26.0716,25800.0
2009-11-30 15:30:00,31.93,32.15,31.91,32.07,40400.0,26.0798,26.2595,26.0635,26.1942,40400.0
2009-12-01 09:30:00,32.38,32.64,32.29,32.39,29700.0,26.4474,26.6597,26.3739,26.4555,29700.0
2009-12-01 10:00:00,32.36,32.47,32.26,32.44,17700.0,26.431,26.5209,26.3493,26.4964,17700.0
2009-12-01 10:30:00,32.44,32.45,32.38,32.44,6400.0,26.4964,26.5045,26.4474,26.4964,6400.0
2009-12-01 11:00:00,32.43,32.45,32.39,32.41,11300.0,26.4882,26.5045,26.4555,26.4719,11300.0
2009-12-01 11:30:00,32.41,32.47,32.36,32.45,19200.0,26.4719,26.5209,26.431,26.5045,19200.0
2009-12-01 12:00:00,32.44,32.44,32.36,32.38,11300.0,26.4964,26.4964,26.431,26.4474,11300.0
2009-12-01 12:30:00,32.38,32.41,32.35,32.39,6100.0,26.4474,26.4719,26.4229,26.4555,6100.0
2009-12-01 13:00:00,32.4,32.41,32.39,32.4,13200.0,26.4637,26.4719,26.4555,26.4637,13200.0
2009-12-01 13:30:00,32.39,32.45,32.39,32.44,5900.0,26.4555,26.5045,26.4555,26.4964,5900.0
2009-12-01 14:00:00,32.44,32.45,32.41,32.44,7000.0,26.4964,26.5045,26.4719,26.4964,7000.0
2009-12-01 14:30:00,32.43,32.48,32.4,32.4,19300.0,26.4882,26.529,26.4637,26.4637,19300.0
2009-12-01 15:00:00,32.4,32.46,32.4,32.4,16900.0,26.4637,26.5127,26.4637,26.4637,16900.0
2009-12-01 15:30:00,32.41,32.41,32.23,32.27,69100.0,26.4719,26.4719,26.3248,26.3575,69100.0
2009-12-02 09:30:00,32.25,32.48,32.18,32.27,32400.0,26.3412,26.529,26.284,26.3575,32400.0
2009-12-02 10:00:00,32.3,32.44,32.26,32.34,41700.0,26.382,26.4964,26.3493,26.4147,41700.0
2009-12-02 10:30:00,32.34,32.36,32.29,32.34,26300.0,26.4147,26.431,26.3739,26.4147,26300.0
2009-12-02 11:00:00,32.34,32.49,32.33,32.49,27400.0,26.4147,26.5372,26.4065,26.5372,27400.0
2009-12-02 11:30:00,32.49,32.61,32.49,32.59,10700.0,26.5372,26.6352,26.5372,26.6189,10700.0
2009-12-02 12:00:00,32.6,32.68,32.52,32.63,16900.0,26.6271,26.6924,26.5617,26.6516,16900.0
2009-12-02 12:30:00,32.64,32.8,32.63,32.8,10400.0,26.6597,26.7904,26.6516,26.7904,10400.0
2009-12-02 13:00:00,32.78,32.86,32.78,32.81,5800.0,26.7741,26.8394,26.7741,26.7986,5800.0
2009-12-02 13:30:00,32.81,32.91,32.81,32.89,7000.0,26.7986,26.8803,26.7986,26.8639,7000.0
2009-12-02 14:00:00,32.91,32.99,32.87,32.96,29300.0,26.8803,26.9456,26.8476,26.9211,29300.0
2009-12-02 14:30:00,32.96,33.04,32.93,33.01,18200.0,26.9211,26.9864,26.8966,26.9619,18200.0
2009-12-02 15:00:00,33.01,33.01,32.9,33.0,25600.0,26.9619,26.9619,26.8721,26.9538,25600.0
2009-12-02 15:30:00,32.99,33.15,32.92,33.08,34400.0,26.9456,27.0763,26.8884,27.0191,34400.0
2009-12-03 09:30:00,33.22,33.54,33.19,33.41,20600.0,27.1335,27.3948,27.109,27.2886,20600.0
2009-12-03 10:00:00,33.37,33.47,33.2,33.28,21300.0,27.256,27.3377,27.1171,27.1825,21300.0
2009-12-03 10:30:00,33.25,33.39,33.07,33.37,20800.0,27.158,27.2723,27.0109,27.256,20800.0
2009-12-03 11:00:00,33.38,33.39,33.17,33.24,13700.0,27.2641,27.2723,27.0926,27.1498,13700.0
2009-12-03 11:30:00,33.24,33.29,33.15,33.18,9500.0,27.1498,27.1906,27.0763,27.1008,9500.0
2009-12-03 12:00:00,33.17,33.21,33.12,33.19,6700.0,27.0926,27.1253,27.0518,27.109,6700.0
2009-12-03 12:30:00,33.18,33.19,33.03,33.07,8000.0,27.1008,27.109,26.9783,27.0109,8000.0
2009-12-03 13:00:00,33.07,33.07,32.93,32.95,8600.0,27.0109,27.0109,26.8966,26.9129,8600.0
2009-12-03 13:30:00,32.96,33.01,32.91,32.99,8200.0,26.9211,26.9619,26.8803,26.9456,8200.0
2009-12-03 14:00:00,32.99,33.08,32.92,33.06,16400.0,26.9456,27.0191,26.8884,27.0028,16400.0
2009-12-03 14:30:00,33.05,33.14,33.05,33.1,11700.0,26.9946,27.0681,26.9946,27.0354,11700.0
2009-12-03 15:00:00,33.1,33.1,32.97,32.98,20700.0,27.0354,27.0354,26.9293,26.9374,20700.0
2009-12-03 15:30:00,32.99,33.02,32.57,32.61,35300.0,26.9456,26.9701,26.6026,26.6352,35300.0
2009-12-04 09:30:00,33.24,33.79,33.08,33.72,25500.0,27.1498,27.599,27.0191,27.5418,25500.0
2009-12-04 10:00:00,33.73,33.79,33.51,33.54,22300.0,27.55,27.599,27.3703,27.3948,22300.0
2009-12-04 10:30:00,33.57,33.73,33.5,33.54,15000.0,27.4193,27.55,27.3622,27.3948,15000.0
2009-12-04 11:00:00,33.55,33.56,33.41,33.41,14000.0,27.403,27.4112,27.2886,27.2886,14000.0
2009-12-04 11:30:00,33.41,33.41,32.98,33.32,26500.0,27.2886,27.2886,26.9374,27.2151,26500.0
2009-12-04 12:00:00,33.32,33.42,33.23,33.3,14200.0,27.2151,27.2968,27.1416,27.1988,14200.0
2009-12-04 12:30:00,33.31,33.43,33.3,33.36,13600.0,27.207,27.305,27.1988,27.2478,13600.0
2009-12-04 13:00:00,33.33,33.41,33.3,33.33,27600.0,27.2233,27.2886,27.1988,27.2233,27600.0
2009-12-04 13:30:00,33.32,33.47,33.32,33.39,28500.0,27.2151,27.3377,27.2151,27.2723,28500.0
2009-12-04 14:00:00,33.34,33.51,33.32,33.48,45400.0,27.2315,27.3703,27.2151,27.3458,45400.0
2009-12-04 14:30:00,33.49,33.63,33.49,33.62,27700.0,27.354,27.4683,27.354,27.4602,27700.0
2009-12-04 15:00:00,33.59,33.7,33.5,33.56,29400.0,27.4357,27.5255,27.3622,27.4112,29400.0
2009-12-04 15:30:00,33.55,33.61,33.42,33.53,26500.0,27.403,27.452,27.2968,27.3867,26500.0
2009-12-07 09:30:00,33.4,33.55,33.22,33.55,24400.0,27.2805,27.403,27.1335,27.403,24400.0
2009-12-07 10:00:00,33.55,33.62,33.33,33.52,33700.0,27.403,27.4602,27.2233,27.3785,33700.0
2009-12-07 10:30:00,33.52,33.62,33.3,33.36,100100.0,27.3785,27.4602,27.1988,27.2478,100100.0
2009-12-07 11:00:00,33.34,33.38,33.09,33.11,86400.0,27.2315,27.2641,27.0273,27.0436,86400.0
2009-12-07 11:30:00,33.11,33.3,33.07,33.1,59600.0,27.0436,27.1988,27.0109,27.0354,59600.0
2009-12-07 12:00:00,33.1,33.17,33.07,33.16,18400.0,27.0354,27.0926,27.0109,27.0845,18400.0
2009-12-07 12:30:00,33.15,33.28,33.11,33.18,15800.0,27.0763,27.1825,27.0436,27.1008,15800.0
2009-12-07 13:00:00,33.13,33.18,32.96,33.02,82000.0,27.0599,27.1008,26.9211,26.9701,82000.0
2009-12-07 13:30:00,33.03,33.09,32.97,32.99,23700.0,26.9783,27.0273,26.9293,26.9456,23700.0
2009-12-07 14:00:00,33.01,33.09,32.98,32.99,19200.0,26.9619,27.0273,26.9374,26.9456,19200.0
2009-12-07 14:30:00,32.99,32.99,32.68,32.74,49800.0,26.9456,26.9456,26.6924,26.7414,49800.0
2009-12-07 15:00:00,32.74,33.0,32.71,32.76,60000.0,26.7414,26.9538,26.7169,26.7577,60000.0
2009-12-07 15:30:00,32.79,32.95,32.7,32.85,261400.0,26.7822,26.9129,26.7087,26.8312,261400.0
2009-12-08 09:30:00,32.73,32.73,32.32,32.48,21500.0,26.7332,26.7332,26.3984,26.529,21500.0
2009-12-08 10:00:00,32.45,32.62,32.24,32.53,36500.0,26.5045,26.6434,26.333,26.5699,36500.0
2009-12-08 10:30:00,32.54,32.58,32.45,32.55,14000.0,26.578,26.6107,26.5045,26.5862,14000.0
2009-12-08 11:00:00,32.55,32.74,32.55,32.68,11900.0,26.5862,26.7414,26.5862,26.6924,11900.0
2009-12-08 11:30:00,32.7,32.92,32.67,32.81,19900.0,26.7087,26.8884,26.6842,26.7986,19900.0
2009-12-08 12:00:00,32.81,32.82,32.73,32.73,6100.0,26.7986,26.8067,26.7332,26.7332,6100.0
2009-12-08 12:30:00,32.72,32.84,32.71,32.75,12000.0,26.7251,26.8231,26.7169,26.7496,12000.0
2009-12-08 13:00:00,32.77,32.78,32.53,32.56,12600.0,26.7659,26.7741,26.5699,26.5944,12600.0
2009-12-08 13:30:00,32.56,32.65,32.54,32.61,24500.0,26.5944,26.6679,26.578,26.6352,24500.0
2009-12-08 14:00:00,32.62,32.62,32.45,32.47,21300.0,26.6434,26.6434,26.5045,26.5209,21300.0
2009-12-08 14:30:00,32.49,32.53,32.38,32.4,27500.0,26.5372,26.5699,26.4474,26.4637,27500.0
2009-12-08 15:00:00,32.39,32.49,32.38,32.49,14100.0,26.4555,26.5372,26.4474,26.5372,14100.0
2009-12-08 15:30:00,32.48,32.53,32.43,32.46,35500.0,26.529,26.5699,26.4882,26.5127,35500.0
2009-12-09 09:30:00,32.37,32.45,32.18,32.4,7500.0,26.4392,26.5045,26.284,26.4637,7500.0
2009-12-09 10:00:00,32.4,32.42,32.34,32.36,10000.0,26.4637,26.48,26.4147,26.431,10000.0
2009-12-09 10:30:00,32.4,32.79,32.35,32.7,17000.0,26.4637,26.7822,26.4229,26.7087,17000.0
2009-12-09 11:00:00,32.69,32.92,32.61,32.89,31200.0,26.7006,26.8884,26.6352,26.8639,31200.0
2009-12-09 11:30:00,32.89,32.9,32.7,32.7,12200.0,26.8639,26.8721,26.7087,26.7087,12200.0
2009-12-09 12:00:00,32.68,32.7,32.55,32.61,13300.0,26.6924,26.7087,26.5862,26.6352,13300.0
2009-12-09 12:30:00,32.61,32.73,32.61,32.7,22500.0,26.6352,26.7332,26.6352,26.7087,22500.0
2009-12-09 13:00:00,32.72,32.77,32.66,32.75,33600.0,26.7251,26.7659,26.6761,26.7496,33600.0
2009-12-09 13:30:00,32.77,32.79,32.68,32.75,20500.0,26.7659,26.7822,26.6924,26.7496,20500.0
2009-12-09 14:00:00,32.76,33.05,32.76,33.03,43200.0,26.7577,26.9946,26.7577,26.9783,43200.0
2009-12-09 14:30:00,33.03,33.11,33.02,33.09,29700.0,26.9783,27.0436,26.9701,27.0273,29700.0
2009-12-09 15:00:00,33.09,33.13,33.03,33.07,27800.0,27.0273,27.0599,26.9783,27.0109,27800.0
2009-12-09 15:30:00,33.06,33.12,32.96,33.03,65000.0,27.0028,27.0518,26.9211,26.9783,65000.0
2009-12-10 09:30:00,33.27,33.44,33.24,33.24,3700.0,27.1743,27.3131,27.1498,27.1498,3700.0
2009-12-10 10:00:00,33.24,33.31,33.0,33.31,12100.0,27.1498,27.207,26.9538,27.207,12100.0
2009-12-10 10:30:00,33.31,33.31,33.14,33.16,5800.0,27.207,27.207,27.0681,27.0845,5800.0
2009-12-10 11:00:00,33.13,33.16,33.09,33.13,5300.0,27.0599,27.0845,27.0273,27.0599,5300.0
2009-12-10 11:30:00,33.12,33.12,33.02,33.1,8300.0,27.0518,27.0518,26.9701,27.0354,8300.0
2009-12-10 12:00:00,33.17,33.2,33.12,33.13,2900.0,27.0926,27.1171,27.0518,27.0599,2900.0
2009-12-10 12:30:00,33.14,33.23,33.12,33.18,5900.0,27.0681,27.1416,27.0518,27.1008,5900.0
2009-12-10 13:00:00,33.16,33.17,32.99,32.99,3800.0,27.0845,27.0926,26.9456,26.9456,3800.0
2009-12-10 13:30:00,32.99,33.07,32.99,33.05,4300.0,26.9456,27.0109,26.9456,26.9946,4300.0
2009-12-10 14:00:00,33.04,33.16,33.04,33.1,6600.0,26.9864,27.0845,26.9864,27.0354,6600.0
2009-12-10 14:30:00,33.1,33.11,32.97,32.98,17600.0,27.0354,27.0436,26.9293,26.9374,17600.0
2009-12-10 15:00:00,32.95,32.97,32.78,32.78,21200.0,26.9129,26.9293,26.7741,26.7741,21200.0
2009-12-10 15:30:00,32.8,32.96,32.75,32.85,75600.0,26.7904,26.9211,26.7496,26.8312,75600.0
2009-12-11 09:30:00,32.9,33.19,32.87,33.13,16500.0,26.8721,27.109,26.8476,27.0599,16500.0
2009-12-11 10:00:00,33.11,33.12,32.98,33.02,6800.0,27.0436,27.0518,26.9374,26.9701,6800.0
2009-12-11 10:30:00,33.03,33.14,32.98,33.14,11500.0,26.9783,27.0681,26.9374,27.0681,11500.0
2009-12-11 11:00:00,33.13,33.15,33.07,33.14,11400.0,27.0599,27.0763,27.0109,27.0681,11400.0
2009-12-11 11:30:00,33.13,33.15,33.05,33.1,8400.0,27.0599,27.0763,26.9946,27.0354,8400.0
2009-12-11 12:00:00,33.09,33.13,33.06,33.12,7200.0,27.0273,27.0599,27.0028,27.0518,7200.0
2009-12-11 12:30:00,33.12,33.2,33.11,33.15,12600.0,27.0518,27.1171,27.0436,27.0763,12600.0
2009-12-11 13:00:00,33.15,33.19,33.15,33.16,7500.0,27.0763,27.109,27.0763,27.0845,7500.0
2009-12-11 13:30:00,33.14,33.19,33.14,33.17,6500.0,27.0681,27.109,27.0681,27.0926,6500.0
2009-12-11 14:00:00,33.19,33.31,33.19,33.22,6800.0,27.109,27.207,27.109,27.1335,6800.0
2009-12-11 14:30:00,33.17,33.2,33.11,33.13,8100.0,27.0926,27.1171,27.0436,27.0599,8100.0
2009-12-11 15:00:00,33.09,33.21,33.09,33.19,7800.0,27.0273,27.1253,27.0273,27.109,7800.0
2009-12-11 15:30:00,33.21,33.29,33.16,33.26,43300.0,27.1253,27.1906,27.0845,27.1661,43300.0
2009-12-14 09:30:00,33.35,33.4,32.99,33.28,27900.0,27.2396,27.2805,26.9456,27.1825,27900.0
2009-12-14 10:00:00,33.28,33.3,33.17,33.3,14700.0,27.1825,27.1988,27.0926,27.1988,14700.0
2009-12-14 10:30:00,33.3,33.43,33.24,33.38,13800.0,27.1988,27.305,27.1498,27.2641,13800.0
2009-12-14 11:00:00,33.38,33.43,33.35,33.43,8400.0,27.2641,27.305,27.2396,27.305,8400.0
2009-12-14 11:30:00,33.42,33.43,33.34,33.4,8800.0,27.2968,27.305,27.2315,27.2805,8800.0
2009-12-14 12:00:00,33.41,33.54,33.4,33.52,9400.0,27.2886,27.3948,27.2805,27.3785,9400.0
2009-12-14 12:30:00,33.52,33.52,33.38,33.38,7600.0,27.3785,27.3785,27.2641,27.2641,7600.0
2009-12-14 13:00:00,33.38,33.39,33.33,33.33,8900.0,27.2641,27.2723,27.2233,27.2233,8900.0
2009-12-14 13:30:00,33.33,33.42,33.31,33.4,12900.0,27.2233,27.2968,27.207,27.2805,12900.0
2009-12-14 14:00:00,33.39,33.42,33.32,33.34,13800.0,27.2723,27.2968,27.2151,27.2315,13800.0
2009-12-14 14:30:00,33.33,33.47,33.33,33.41,17400.0,27.2233,27.3377,27.2233,27.2886,17400.0
2009-12-14 15:00:00,33.41,33.51,33.4,33.44,17500.0,27.2886,27.3703,27.2805,27.3131,17500.0
2009-12-14 15:30:00,33.46,33.53,33.44,33.53,24000.0,27.3295,27.3867,27.3131,27.3867,24000.0
2009-12-15 09:30:00,33.34,33.46,33.13,33.28,12400.0,27.2315,27.3295,27.0599,27.1825,12400.0
2009-12-15 10:00:00,33.3,33.56,33.27,33.47,5900.0,27.1988,27.4112,27.1743,27.3377,5900.0
2009-12-15 10:30:00,33.5,33.71,33.5,33.59,6800.0,27.3622,27.5337,27.3622,27.4357,6800.0
2009-12-15 11:00:00,33.59,33.65,33.58,33.59,5000.0,27.4357,27.4847,27.4275,27.4357,5000.0
2009-12-15 11:30:00,33.64,33.68,33.58,33.62,5900.0,27.4765,27.5092,27.4275,27.4602,5900.0
2009-12-15 12:00:00,33.62,33.78,33.62,33.77,14800.0,27.4602,27.5909,27.4602,27.5827,14800.0
2009-12-15 12:30:00,33.79,33.82,33.65,33.65,4300.0,27.599,27.6235,27.4847,27.4847,4300.0
2009-12-15 13:00:00,33.65,33.67,33.63,33.65,5100.0,27.4847,27.501,27.4683,27.4847,5100.0
2009-12-15 13:30:00,33.67,33.76,33.67,33.73,26300.0,27.501,27.5745,27.501,27.55,26300.0
2009-12-15 14:00:00,33.73,33.79,33.68,33.7,34400.0,27.55,27.599,27.5092,27.5255,34400.0
2009-12-15 14:30:00,33.73,33.76,33.7,33.74,14000.0,27.55,27.5745,27.5255,27.5582,14000.0
2009-12-15 15:00:00,33.74,33.78,33.67,33.67,17600.0,27.5582,27.5909,27.501,27.501,17600.0
2009-12-15 15:30:00,33.67,33.73,33.51,33.66,83300.0,27.501,27.55,27.3703,27.4928,83300.0
2009-12-16 09:30:00,33.78,33.97,33.67,33.9,6000.0,27.5909,27.746,27.501,27.6889,6000.0
2009-12-16 10:00:00,33.91,34.06,33.9,33.94,20100.0,27.697,27.8196,27.6889,27.7215,20100.0
2009-12-16 10:30:00,33.95,34.08,33.94,34.04,9400.0,27.7297,27.8359,27.7215,27.8032,9400.0
2009-12-16 11:00:00,34.06,34.07,34.01,34.04,19100.0,27.8196,27.8277,27.7787,27.8032,19100.0
2009-12-16 11:30:00,34.04,34.05,34.0,34.03,7200.0,27.8032,27.8114,27.7705,27.7951,7200.0
2009-12-16 12:00:00,34.03,34.05,33.93,33.98,5200.0,27.7951,27.8114,27.7134,27.7542,5200.0
2009-12-16 12:30:00,33.99,33.99,33.95,33.97,6400.0,27.7624,27.7624,27.7297,27.746,6400.0
2009-12-16 13:00:00,33.96,33.99,33.96,33.99,6100.0,27.7379,27.7624,27.7379,27.7624,6100.0
2009-12-16 13:30:00,33.98,33.99,33.93,33.97,6700.0,27.7542,27.7624,27.7134,27.746,6700.0
2009-12-16 14:00:00,33.97,34.03,33.95,34.02,10800.0,27.746,27.7951,27.7297,27.7869,10800.0
2009-12-16 14:30:00,34.01,34.02,33.83,33.91,15800.0,27.7787,27.7869,27.6317,27.697,15800.0
2009-12-16 15:00:00,33.89,33.97,33.84,33.85,35400.0,27.6807,27.746,27.6399,27.648,35400.0
2009-12-16 15:30:00,33.84,33.9,33.8,33.89,26600.0,27.6399,27.6889,27.6072,27.6807,26600.0
2009-12-17 09:30:00,33.72,33.79,33.48,33.58,20100.0,27.5418,27.599,27.3458,27.4275,20100.0
2009-12-17 10:00:00,33.58,33.93,33.58,33.91,20300.0,27.4275,27.7134,27.4275,27.697,20300.0
2009-12-17 10:30:00,33.92,34.07,33.9,34.07,23200.0,27.7052,27.8277,27.6889,27.8277,23200.0
2009-12-17 11:00:00,34.07,34.08,33.92,33.92,74800.0,27.8277,27.8359,27.7052,27.7052,74800.0
2009-12-17 11:30:00,33.92,33.95,33.91,33.94,23000.0,27.7052,27.7297,27.697,27.7215,23000.0
2009-12-17 12:00:00,33.94,34.03,33.93,34.01,28700.0,27.7215,27.7951,27.7134,27.7787,28700.0
2009-12-17 12:30:00,34.01,34.03,33.9,33.96,22800.0,27.7787,27.7951,27.6889,27.7379,22800.0
2009-12-17 13:00:00,33.97,33.98,33.92,33.98,14600.0,27.746,27.7542,27.7052,27.7542,14600.0
2009-12-17 13:30:00,33.97,34.12,33.97,34.1,25100.0,27.746,27.8686,27.746,27.8522,25100.0
2009-12-17 14:00:00,34.08,34.11,34.04,34.11,20500.0,27.8359,27.8604,27.8032,27.8604,20500.0
2009-12-17 14:30:00,34.1,34.16,34.07,34.11,37500.0,27.8522,27.9012,27.8277,27.8604,37500.0
2009-12-17 15:00:00,34.1,34.1,33.93,33.94,28700.0,27.8522,27.8522,27.7134,27.7215,28700.0
2009-12-17 15:30:00,33.94,34.01,33.91,33.94,73700.0,27.7215,27.7787,27.697,27.7215,73700.0
2009-12-18 09:30:00,34.11,34.35,33.95,34.14,77400.0,27.8604,28.0564,27.7297,27.8849,77400.0
2009-12-18 10:00:00,34.11,34.16,34.01,34.13,26100.0,27.8604,27.9012,27.7787,27.8767,26100.0
2009-12-18 10:30:00,34.13,34.14,34.01,34.08,32700.0,27.8767,27.8849,27.7787,27.8359,32700.0
2009-12-18 11:00:00,34.08,34.08,33.86,33.92,31400.0,27.8359,27.8359,27.6562,27.7052,31400.0
2009-12-18 11:30:00,33.92,33.94,33.89,33.93,20900.0,27.7052,27.7215,27.6807,27.7134,20900.0
2009-12-18 12:00:00,33.94,34.0,33.92,33.96,13000.0,27.7215,27.7705,27.7052,27.7379,13000.0
2009-12-18 12:30:00,33.93,34.06,33.9,34.06,62400.0,27.7134,27.8196,27.6889,27.8196,62400.0
2009-12-18 13:00:00,34.06,34.24,34.01,34.24,20400.0,27.8196,27.9666,27.7787,27.9666,20400.0
2009-12-18 13:30:00,34.21,34.24,33.95,33.99,21600.0,27.9421,27.9666,27.7297,27.7624,21600.0
2009-12-18 14:00:00,33.99,34.05,33.99,34.04,17800.0,27.7624,27.8114,27.7624,27.8032,17800.0
2009-12-18 14:30:00,34.05,34.08,34.02,34.03,12400.0,27.8114,27.8359,27.7869,27.7951,12400.0
2009-12-18 15:00:00,34.02,34.03,33.95,33.96,14600.0,27.7869,27.7951,27.7297,27.7379,14600.0
2009-12-18 15:30:00,33.96,34.03,33.91,34.0,56000.0,27.7379,27.7951,27.697,27.7705,56000.0
2009-12-21 09:30:00,34.05,34.45,34.03,34.1,63800.0,27.8114,28.1381,27.7951,27.8522,63800.0
2009-12-21 10:00:00,34.13,34.28,34.11,34.25,29800.0,27.8767,27.9992,27.8604,27.9747,29800.0
2009-12-21 10:30:00,34.25,34.33,34.06,34.15,42700.0,27.9747,28.0401,27.8196,27.8931,42700.0
2009-12-21 11:00:00,34.14,34.26,34.13,34.22,22200.0,27.8849,27.9829,27.8767,27.9502,22200.0
2009-12-21 11:30:00,34.2,34.23,34.15,34.17,20000.0,27.9339,27.9584,27.8931,27.9094,20000.0
2009-12-21 12:00:00,34.17,34.31,34.17,34.25,33200.0,27.9094,28.0237,27.9094,27.9747,33200.0
2009-12-21 12:30:00,34.25,34.25,34.18,34.21,7600.0,27.9747,27.9747,27.9176,27.9421,7600.0
2009-12-21 13:00:00,34.21,34.25,34.19,34.24,8100.0,27.9421,27.9747,27.9257,27.9666,8100.0
2009-12-21 13:30:00,34.25,34.25,34.24,34.24,15200.0,27.9747,27.9747,27.9666,27.9666,15200.0
2009-12-21 14:00:00,34.25,34.25,34.1,34.24,31700.0,27.9747,27.9747,27.8522,27.9666,31700.0
2009-12-21 14:30:00,34.25,34.26,34.18,34.23,18400.0,27.9747,27.9829,27.9176,27.9584,18400.0
2009-12-21 15:00:00,34.23,34.25,34.17,34.25,26800.0,27.9584,27.9747,27.9094,27.9747,26800.0
2009-12-21 15:30:00,34.24,34.25,34.17,34.19,66300.0,27.9666,27.9747,27.9094,27.9257,66300.0
2009-12-22 09:30:00,34.35,34.74,34.35,34.52,33100.0,28.0564,28.375,28.0564,28.1953,33100.0
2009-12-22 10:00:00,34.53,34.82,34.47,34.68,18400.0,28.2034,28.4403,28.1544,28.326,18400.0
2009-12-22 10:30:00,34.69,34.73,34.61,34.7,27700.0,28.3341,28.3668,28.2688,28.3423,27700.0
2009-12-22 11:00:00,34.71,34.73,34.4,34.43,44500.0,28.3505,28.3668,28.0973,28.1218,44500.0
2009-12-22 11:30:00,34.42,34.55,34.39,34.5,6700.0,28.1136,28.2198,28.0891,28.1789,6700.0
2009-12-22 12:00:00,34.49,34.63,34.49,34.63,11800.0,28.1708,28.2851,28.1708,28.2851,11800.0
2009-12-22 12:30:00,34.63,34.64,34.53,34.6,4700.0,28.2851,28.2933,28.2034,28.2606,4700.0
2009-12-22 13:00:00,34.59,34.69,34.55,34.63,18800.0,28.2524,28.3341,28.2198,28.2851,18800.0
2009-12-22 13:30:00,34.64,34.7,34.58,34.59,4800.0,28.2933,28.3423,28.2443,28.2524,4800.0
2009-12-22 14:00:00,34.61,34.63,34.55,34.62,27000.0,28.2688,28.2851,28.2198,28.277,27000.0
2009-12-22 14:30:00,34.62,34.62,34.48,34.5,17700.0,28.277,28.277,28.1626,28.1789,17700.0
2009-12-22 15:00:00,34.52,34.58,34.47,34.58,10200.0,28.1953,28.2443,28.1544,28.2443,10200.0
2009-12-22 15:30:00,34.58,34.67,34.54,34.55,71000.0,28.2443,28.3178,28.2116,28.2198,71000.0
2009-12-23 09:30:00,34.53,34.96,34.53,34.58,70700.0,28.2034,28.5547,28.2034,28.2443,70700.0
2009-12-23 10:00:00,34.57,34.69,34.52,34.52,8200.0,28.2361,28.3341,28.1953,28.1953,8200.0
2009-12-23 10:30:00,34.55,34.67,34.55,34.64,8900.0,28.2198,28.3178,28.2198,28.2933,8900.0
2009-12-23 11:00:00,34.67,34.92,34.65,34.88,11200.0,28.3178,28.522,28.3015,28.4893,11200.0
2009-12-23 11:30:00,34.88,34.97,34.86,34.97,7400.0,28.4893,28.5628,28.473,28.5628,7400.0
2009-12-23 12:00:00,34.97,34.97,34.73,34.77,8500.0,28.5628,28.5628,28.3668,28.3995,8500.0
2009-12-23 12:30:00,34.77,34.77,34.69,34.72,10900.0,28.3995,28.3995,28.3341,28.3586,10900.0
2009-12-23 13:00:00,34.73,34.78,34.72,34.75,17100.0,28.3668,28.4076,28.3586,28.3831,17100.0
2009-12-23 13:30:00,34.75,34.83,34.75,34.79,15300.0,28.3831,28.4485,28.3831,28.4158,15300.0
2009-12-23 14:00:00,34.77,34.82,34.74,34.75,13600.0,28.3995,28.4403,28.375,28.3831,13600.0
2009-12-23 14:30:00,34.75,34.86,34.75,34.85,10200.0,28.3831,28.473,28.3831,28.4648,10200.0
2009-12-23 15:00:00,34.82,34.87,34.73,34.75,17100.0,28.4403,28.4811,28.3668,28.3831,17100.0
2009-12-23 15:30:00,34.74,34.77,34.7,34.75,28200.0,28.375,28.3995,28.3423,28.3831,28200.0
2009-12-24 09:30:00,34.86,34.86,34.69,34.76,25400.0,28.473,28.473,28.3341,28.3913,25400.0
2009-12-24 10:00:00,34.76,34.84,34.76,34.8,12700.0,28.3913,28.4566,28.3913,28.424,12700.0
2009-12-24 10:30:00,34.81,34.95,34.79,34.87,7600.0,28.4321,28.5465,28.4158,28.4811,7600.0
2009-12-24 11:00:00,34.87,34.97,34.81,34.86,15300.0,28.4811,28.5628,28.4321,28.473,15300.0
2009-12-24 11:30:00,34.86,34.89,34.84,34.86,4800.0,28.473,28.4975,28.4566,28.473,4800.0
2009-12-24 12:00:00,34.86,34.9,34.84,34.85,7500.0,28.473,28.5056,28.4566,28.4648,7500.0
2009-12-24 12:30:00,34.86,34.86,34.83,34.86,3300.0,28.473,28.473,28.4485,28.473,3300.0
2009-12-28 09:30:00,34.99,35.0,34.8,34.82,10800.0,28.5792,28.5873,28.424,28.4403,10800.0
2009-12-28 10:00:00,34.83,34.92,34.81,34.92,14500.0,28.4485,28.522,28.4321,28.522,14500.0
2009-12-28 10:30:00,34.92,35.03,34.89,35.01,28800.0,28.522,28.6118,28.4975,28.5955,28800.0
2009-12-28 11:00:00,34.98,35.1,34.97,35.02,37000.0,28.571,28.669,28.5628,28.6037,37000.0
2009-12-28 11:30:00,35.02,35.04,34.9,34.91,12600.0,28.6037,28.62,28.5056,28.5138,12600.0
2009-12-28 12:00:00,34.92,35.05,34.92,35.05,29200.0,28.522,28.6282,28.522,28.6282,29200.0
2009-12-28 12:30:00,35.04,35.13,35.01,35.13,7700.0,28.62,28.6935,28.5955,28.6935,7700.0
2009-12-28 13:00:00,35.11,35.14,35.06,35.11,12800.0,28.6772,28.7017,28.6363,28.6772,12800.0
2009-12-28 13:30:00,35.1,35.1,34.9,34.9,9100.0,28.669,28.669,28.5056,28.5056,9100.0
2009-12-28 14:00:00,34.92,34.92,34.75,34.78,10800.0,28.522,28.522,28.3831,28.4076,10800.0
2009-12-28 14:30:00,34.77,34.86,34.75,34.86,25700.0,28.3995,28.473,28.3831,28.473,25700.0
2009-12-28 15:00:00,34.85,34.85,34.74,34.76,12100.0,28.4648,28.4648,28.375,28.3913,12100.0
2009-12-28 15:30:00,34.77,34.92,34.76,34.9,29100.0,28.3995,28.522,28.3913,28.5056,29100.0
2009-12-29 09:30:00,35.06,35.17,34.98,35.14,22100.0,28.6363,28.7262,28.571,28.7017,22100.0
2009-12-29 10:00:00,35.14,35.18,34.87,35.0,27600.0,28.7017,28.7343,28.4811,28.5873,27600.0
2009-12-29 10:30:00,34.99,35.1,34.99,35.05,9600.0,28.5792,28.669,28.5792,28.6282,9600.0
2009-12-29 11:00:00,35.05,35.08,35.0,35.02,16900.0,28.6282,28.6527,28.5873,28.6037,16900.0
2009-12-29 11:30:00,35.01,35.1,35.01,35.1,12000.0,28.5955,28.669,28.5955,28.669,12000.0
2009-12-29 12:00:00,35.09,35.1,35.01,35.05,12100.0,28.6608,28.669,28.5955,28.6282,12100.0
2009-12-29 12:30:00,35.03,35.05,34.99,35.0,15900.0,28.6118,28.6282,28.5792,28.5873,15900.0
2009-12-29 13:00:00,35.02,35.05,35.0,35.03,5900.0,28.6037,28.6282,28.5873,28.6118,5900.0
2009-12-29 13:30:00,35.01,35.05,34.89,35.01,13300.0,28.5955,28.6282,28.4975,28.5955,13300.0
2009-12-29 14:00:00,35.02,35.02,34.98,34.99,11900.0,28.6037,28.6037,28.571,28.5792,11900.0
2009-12-29 14:30:00,34.99,35.05,34.95,35.05,21300.0,28.5792,28.6282,28.5465,28.6282,21300.0
2009-12-29 15:00:00,35.05,35.17,35.04,35.13,57700.0,28.6282,28.7262,28.62,28.6935,57700.0
2009-12-29 15:30:00,35.13,35.13,34.98,35.02,49300.0,28.6935,28.6935,28.571,28.6037,49300.0
2009-12-30 09:30:00,34.97,35.19,34.97,35.12,19500.0,28.5628,28.7425,28.5628,28.6853,19500.0
2009-12-30 10:00:00,35.12,35.14,35.06,35.11,26100.0,28.6853,28.7017,28.6363,28.6772,26100.0
2009-12-30 10:30:00,35.11,35.17,35.04,35.05,10100.0,28.6772,28.7262,28.62,28.6282,10100.0
2009-12-30 11:00:00,35.06,35.13,35.0,35.04,10500.0,28.6363,28.6935,28.5873,28.62,10500.0
2009-12-30 11:30:00,35.04,35.3,35.04,35.28,7500.0,28.62,28.8324,28.62,28.816,7500.0
2009-12-30 12:00:00,35.3,35.32,35.27,35.28,6900.0,28.8324,28.8487,28.8079,28.816,6900.0
2009-12-30 12:30:00,35.26,35.26,35.18,35.22,2100.0,28.7997,28.7997,28.7343,28.767,2100.0
2009-12-30 13:00:00,35.22,35.22,35.12,35.15,3600.0,28.767,28.767,28.6853,28.7098,3600.0
2009-12-30 13:30:00,35.16,35.16,34.99,35.01,7000.0,28.718,28.718,28.5792,28.5955,7000.0
2009-12-30 14:00:00,35.0,35.0,34.87,34.89,8400.0,28.5873,28.5873,28.4811,28.4975,8400.0
2009-12-30 14:30:00,34.9,34.95,34.85,34.91,7300.0,28.5056,28.5465,28.4648,28.5138,7300.0
2009-12-30 15:00:00,34.91,34.94,34.9,34.92,5100.0,28.5138,28.5383,28.5056,28.522,5100.0
2009-12-30 15:30:00,34.91,35.02,34.9,34.98,17100.0,28.5138,28.6037,28.5056,28.571,17100.0
2009-12-31 09:30:00,34.99,35.02,34.72,34.85,8300.0,28.5792,28.6037,28.3586,28.4648,8300.0
2009-12-31 10:00:00,34.84,34.85,34.73,34.76,3600.0,28.4566,28.4648,28.3668,28.3913,3600.0
2009-12-31 10:30:00,34.75,34.91,34.74,34.9,4300.0,28.3831,28.5138,28.375,28.5056,4300.0
2009-12-31 11:00:00,34.85,34.88,34.61,34.61,4800.0,28.4648,28.4893,28.2688,28.2688,4800.0
2009-12-31 11:30:00,34.62,34.69,34.54,34.6,12600.0,28.277,28.3341,28.2116,28.2606,12600.0
2009-12-31 12:00:00,34.61,34.66,34.56,34.65,3700.0,28.2688,28.3096,28.2279,28.3015,3700.0
2009-12-31 12:30:00,34.66,34.75,34.65,34.75,4200.0,28.3096,28.3831,28.3015,28.3831,4200.0
2009-12-31 13:00:00,34.73,34.74,34.68,34.7,5700.0,28.3668,28.375,28.326,28.3423,5700.0
2009-12-31 13:30:00,34.7,34.7,34.68,34.69,4400.0,28.3423,28.3423,28.326,28.3341,4400.0
2009-12-31 14:00:00,34.69,34.8,34.69,34.8,7500.0,28.3341,28.424,28.3341,28.424,7500.0
2009-12-31 14:30:00,34.8,34.88,34.8,34.88,8700.0,28.424,28.4893,28.424,28.4893,8700.0
2009-12-31 15:00:00,34.86,34.92,34.85,34.88,11200.0,28.473,28.522,28.4648,28.4893,11200.0
2009-12-31 15:30:00,34.88,34.88,34.26,34.28,94900.0,28.4893,28.4893,27.9829,27.9992,94900.0
2010-01-04 09:30:00,34.41,35.23,34.41,35.01,34700.0,28.1054,28.7752,28.1054,28.5955,34700.0
2010-01-04 10:00:00,35.03,35.13,34.8,34.88,31600.0,28.6118,28.6935,28.424,28.4893,31600.0
2010-01-04 10:30:00,34.89,35.02,34.88,34.99,14700.0,28.4975,28.6037,28.4893,28.5792,14700.0
2010-01-04 11:00:00,34.99,35.17,34.97,35.07,25700.0,28.5792,28.7262,28.5628,28.6445,25700.0
2010-01-04 11:30:00,35.08,35.15,35.02,35.02,19700.0,28.6527,28.7098,28.6037,28.6037,19700.0
2010-01-04 12:00:00,35.03,35.03,34.93,34.98,15800.0,28.6118,28.6118,28.5302,28.571,15800.0
2010-01-04 12:30:00,34.96,35.0,34.92,34.96,19400.0,28.5547,28.5873,28.522,28.5547,19400.0
2010-01-04 13:00:00,34.97,35.02,34.96,35.01,24500.0,28.5628,28.6037,28.5547,28.5955,24500.0
2010-01-04 13:30:00,34.99,35.05,34.96,35.02,12000.0,28.5792,28.6282,28.5547,28.6037,12000.0
2010-01-04 14:00:00,34.99,35.08,34.99,35.05,9600.0,28.5792,28.6527,28.5792,28.6282,9600.0
2010-01-04 14:30:00,35.08,35.1,35.0,35.06,17600.0,28.6527,28.669,28.5873,28.6363,17600.0
2010-01-04 15:00:00,35.05,35.1,35.01,35.09,13300.0,28.6282,28.669,28.5955,28.6608,13300.0
2010-01-04 15:30:00,35.09,35.16,35.01,35.16,31500.0,28.6608,28.718,28.5955,28.718,31500.0
2010-01-05 09:30:00,35.1,35.22,35.01,35.07,13200.0,28.669,28.767,28.5955,28.6445,13200.0
2010-01-05 10:00:00,35.07,35.48,35.07,35.41,41100.0,28.6445,28.9794,28.6445,28.9222,41100.0
2010-01-05 10:30:00,35.39,35.67,35.35,35.64,57500.0,28.9059,29.1346,28.8732,29.1101,57500.0
2010-01-05 11:00:00,35.6,35.68,35.34,35.4,32900.0,29.0774,29.1427,28.865,28.914,32900.0
2010-01-05 11:30:00,35.41,35.41,35.21,35.31,22400.0,28.9222,28.9222,28.7589,28.8405,22400.0
2010-01-05 12:00:00,35.3,35.51,35.3,35.44,45500.0,28.8324,29.0039,28.8324,28.9467,45500.0
2010-01-05 12:30:00,35.47,35.49,35.32,35.34,19500.0,28.9712,28.9875,28.8487,28.865,19500.0
2010-01-05 13:00:00,35.33,35.33,35.13,35.15,25800.0,28.8569,28.8569,28.6935,28.7098,25800.0
2010-01-05 13:30:00,35.13,35.15,35.0,35.0,21600.0,28.6935,28.7098,28.5873,28.5873,21600.0
2010-01-05 14:00:00,35.01,35.05,35.0,35.03,33000.0,28.5955,28.6282,28.5873,28.6118,33000.0
2010-01-05 14:30:00,35.03,35.05,35.0,35.01,34300.0,28.6118,28.6282,28.5873,28.5955,34300.0
2010-01-05 15:00:00,35.01,35.08,35.0,35.06,33900.0,28.5955,28.6527,28.5873,28.6363,33900.0
2010-01-05 15:30:00,35.06,35.26,35.0,35.17,47400.0,28.6363,28.7997,28.5873,28.7262,47400.0
2010-01-06 09:30:00,35.19,35.42,35.19,35.24,15600.0,28.7425,28.9304,28.7425,28.7834,15600.0
2010-01-06 10:00:00,35.22,35.51,35.22,35.41,30000.0,28.767,29.0039,28.767,28.9222,30000.0
2010-01-06 10:30:00,35.39,35.46,35.32,35.4,23800.0,28.9059,28.963,28.8487,28.914,23800.0
2010-01-06 11:00:00,35.4,35.41,35.22,35.28,14000.0,28.914,28.9222,28.767,28.816,14000.0
2010-01-06 11:30:00,35.27,35.35,35.14,35.15,12400.0,28.8079,28.8732,28.7017,28.7098,12400.0
2010-01-06 12:00:00,35.13,35.16,35.0,35.0,15500.0,28.6935,28.718,28.5873,28.5873,15500.0
2010-01-06 12:30:00,35.01,35.18,35.0,35.04,25900.0,28.5955,28.7343,28.5873,28.62,25900.0
2010-01-06 13:00:00,35.06,35.11,35.01,35.06,12000.0,28.6363,28.6772,28.5955,28.6363,12000.0
2010-01-06 13:30:00,35.07,35.07,35.0,35.0,18200.0,28.6445,28.6445,28.5873,28.5873,18200.0
2010-01-06 14:00:00,35.03,35.06,35.0,35.04,18100.0,28.6118,28.6363,28.5873,28.62,18100.0
2010-01-06 14:30:00,35.04,35.17,35.04,35.05,17500.0,28.62,28.7262,28.62,28.6282,17500.0
2010-01-06 15:00:00,35.05,35.07,35.01,35.06,18600.0,28.6282,28.6445,28.5955,28.6363,18600.0
2010-01-06 15:30:00,35.07,35.1,35.03,35.05,39000.0,28.6445,28.669,28.6118,28.6282,39000.0
2010-01-07 09:30:00,34.91,34.91,34.69,34.71,14200.0,28.5138,28.5138,28.3341,28.3505,14200.0
2010-01-07 10:00:00,34.71,34.82,34.69,34.75,63400.0,28.3505,28.4403,28.3341,28.3831,63400.0
2010-01-07 10:30:00,34.75,35.23,34.74,35.16,17500.0,28.3831,28.7752,28.375,28.718,17500.0
2010-01-07 11:00:00,35.16,35.32,35.13,35.28,10000.0,28.718,28.8487,28.6935,28.816,10000.0
2010-01-07 11:30:00,35.28,35.32,35.2,35.31,6900.0,28.816,28.8487,28.7507,28.8405,6900.0
2010-01-07 12:00:00,35.31,35.47,35.28,35.44,16500.0,28.8405,28.9712,28.816,28.9467,16500.0
2010-01-07 12:30:00,35.42,35.46,35.39,35.44,6900.0,28.9304,28.963,28.9059,28.9467,6900.0
2010-01-07 13:00:00,35.45,35.45,35.34,35.42,7500.0,28.9549,28.9549,28.865,28.9304,7500.0
2010-01-07 13:30:00,35.42,35.52,35.42,35.49,10400.0,28.9304,29.0121,28.9304,28.9875,10400.0
2010-01-07 14:00:00,35.49,35.54,35.46,35.5,23700.0,28.9875,29.0284,28.963,28.9957,23700.0
2010-01-07 14:30:00,35.5,35.62,35.5,35.58,14900.0,28.9957,29.0937,28.9957,29.0611,14900.0
2010-01-07 15:00:00,35.57,35.73,35.5,35.7,30400.0,29.0529,29.1836,28.9957,29.1591,30400.0
2010-01-07 15:30:00,35.7,35.72,35.61,35.66,28200.0,29.1591,29.1754,29.0856,29.1264,28200.0
2010-01-08 09:30:00,35.32,35.53,35.01,35.1,22400.0,28.8487,29.0202,28.5955,28.669,22400.0
2010-01-08 10:00:00,35.1,35.16,34.98,35.14,17900.0,28.669,28.718,28.571,28.7017,17900.0
2010-01-08 10:30:00,35.14,35.14,35.01,35.12,14700.0,28.7017,28.7017,28.5955,28.6853,14700.0
2010-01-08 11:00:00,35.12,35.21,35.08,35.16,18900.0,28.6853,28.7589,28.6527,28.718,18900.0
2010-01-08 11:30:00,35.18,35.2,35.08,35.1,9600.0,28.7343,28.7507,28.6527,28.669,9600.0
2010-01-08 12:00:00,35.1,35.11,35.07,35.09,19400.0,28.669,28.6772,28.6445,28.6608,19400.0
2010-01-08 12:30:00,35.09,35.11,35.07,35.08,17100.0,28.6608,28.6772,28.6445,28.6527,17100.0
2010-01-08 13:00:00,35.08,35.13,35.07,35.11,14400.0,28.6527,28.6935,28.6445,28.6772,14400.0
2010-01-08 13:30:00,35.12,35.22,35.12,35.19,12600.0,28.6853,28.767,28.6853,28.7425,12600.0
2010-01-08 14:00:00,35.16,35.25,35.15,35.24,17000.0,28.718,28.7915,28.7098,28.7834,17000.0
2010-01-08 14:30:00,35.24,35.28,35.22,35.28,14200.0,28.7834,28.816,28.767,28.816,14200.0
2010-01-08 15:00:00,35.28,35.39,35.24,35.34,21100.0,28.816,28.9059,28.7834,28.865,21100.0
2010-01-08 15:30:00,35.33,35.49,35.32,35.43,28800.0,28.8569,28.9875,28.8487,28.9385,28800.0
2010-01-11 09:30:00,35.44,35.44,35.22,35.23,7900.0,28.9467,28.9467,28.767,28.7752,7900.0
2010-01-11 10:00:00,35.25,35.34,35.13,35.33,8000.0,28.7915,28.865,28.6935,28.8569,8000.0
2010-01-11 10:30:00,35.29,35.43,35.26,35.43,14700.0,28.8242,28.9385,28.7997,28.9385,14700.0
2010-01-11 11:00:00,35.43,35.5,35.34,35.48,7700.0,28.9385,28.9957,28.865,28.9794,7700.0
2010-01-11 11:30:00,35.51,35.59,35.5,35.54,3400.0,29.0039,29.0692,28.9957,29.0284,3400.0
2010-01-11 12:00:00,35.53,35.55,35.44,35.54,8500.0,29.0202,29.0366,28.9467,29.0284,8500.0
2010-01-11 12:30:00,35.55,35.56,35.5,35.54,3300.0,29.0366,29.0447,28.9957,29.0284,3300.0
2010-01-11 13:00:00,35.54,35.63,35.54,35.59,3900.0,29.0284,29.1019,29.0284,29.0692,3900.0
2010-01-11 13:30:00,35.63,35.71,35.6,35.69,14100.0,29.1019,29.1672,29.0774,29.1509,14100.0
2010-01-11 14:00:00,35.7,35.79,35.68,35.74,12200.0,29.1591,29.2326,29.1427,29.1917,12200.0
2010-01-11 14:30:00,35.75,35.78,35.64,35.72,12000.0,29.1999,29.2244,29.1101,29.1754,12000.0
2010-01-11 15:00:00,35.72,35.87,35.7,35.86,23100.0,29.1754,29.2979,29.1591,29.2898,23100.0
2010-01-11 15:30:00,35.87,35.99,35.85,35.99,72400.0,29.2979,29.3959,29.2816,29.3959,72400.0
2010-01-12 09:30:00,35.78,36.19,35.78,36.16,36400.0,29.2244,29.5593,29.2244,29.5348,36400.0
2010-01-12 10:00:00,36.15,36.19,36.03,36.19,19900.0,29.5266,29.5593,29.4286,29.5593,19900.0
2010-01-12 10:30:00,36.18,36.31,36.16,36.27,17900.0,29.5511,29.6573,29.5348,29.6246,17900.0
2010-01-12 11:00:00,36.26,36.49,36.26,36.48,27200.0,29.6165,29.8043,29.6165,29.7962,27200.0
2010-01-12 11:30:00,36.48,36.48,36.28,36.3,11500.0,29.7962,29.7962,29.6328,29.6491,11500.0
2010-01-12 12:00:00,36.29,36.29,35.99,36.11,17000.0,29.641,29.641,29.3959,29.494,17000.0
2010-01-12 12:30:00,36.09,36.2,36.0,36.15,29700.0,29.4776,29.5675,29.4041,29.5266,29700.0
2010-01-12 13:00:00,36.17,36.28,36.08,36.26,35200.0,29.543,29.6328,29.4695,29.6165,35200.0
2010-01-12 13:30:00,36.25,36.5,36.25,36.5,20000.0,29.6083,29.8125,29.6083,29.8125,20000.0
2010-01-12 14:00:00,36.46,36.54,36.3,36.54,36000.0,29.7798,29.8452,29.6491,29.8452,36000.0
2010-01-12 14:30:00,36.53,36.53,36.41,36.49,57400.0,29.837,29.837,29.739,29.8043,57400.0
2010-01-12 15:00:00,36.49,36.49,36.25,36.3,32300.0,29.8043,29.8043,29.6083,29.6491,32300.0
2010-01-12 15:30:00,36.3,36.31,36.16,36.26,45600.0,29.6491,29.6573,29.5348,29.6165,45600.0
2010-01-13 09:30:00,36.47,36.47,36.27,36.37,11500.0,29.788,29.788,29.6246,29.7063,11500.0
2010-01-13 10:00:00,36.36,36.38,35.94,35.97,26700.0,29.6981,29.7145,29.3551,29.3796,26700.0
2010-01-13 10:30:00,35.94,36.18,35.94,36.15,14100.0,29.3551,29.5511,29.3551,29.5266,14100.0
2010-01-13 11:00:00,36.16,36.18,35.99,36.11,45900.0,29.5348,29.5511,29.3959,29.494,45900.0
2010-01-13 11:30:00,36.11,36.31,36.09,36.31,17900.0,29.494,29.6573,29.4776,29.6573,17900.0
2010-01-13 12:00:00,36.28,36.41,36.28,36.41,12400.0,29.6328,29.739,29.6328,29.739,12400.0
2010-01-13 12:30:00,36.41,36.51,36.34,36.44,22600.0,29.739,29.8207,29.6818,29.7635,22600.0
2010-01-13 13:00:00,36.44,36.46,36.34,36.43,8800.0,29.7635,29.7798,29.6818,29.7553,8800.0
2010-01-13 13:30:00,36.45,36.45,36.35,36.41,13300.0,29.7717,29.7717,29.69,29.739,13300.0
2010-01-13 14:00:00,36.4,36.44,36.35,36.44,29300.0,29.7308,29.7635,29.69,29.7635,29300.0
2010-01-13 14:30:00,36.43,36.52,36.43,36.52,19300.0,29.7553,29.8288,29.7553,29.8288,19300.0
2010-01-13 15:00:00,36.5,36.52,36.45,36.51,21600.0,29.8125,29.8288,29.7717,29.8207,21600.0
2010-01-13 15:30:00,36.51,36.54,36.48,36.54,38100.0,29.8207,29.8452,29.7962,29.8452,38100.0
2010-01-14 09:30:00,36.41,36.63,36.41,36.51,12500.0,29.739,29.9187,29.739,29.8207,12500.0
2010-01-14 10:00:00,36.52,36.73,36.52,36.56,8100.0,29.8288,30.0004,29.8288,29.8615,8100.0
2010-01-14 10:30:00,36.52,36.61,36.46,36.49,7400.0,29.8288,29.9023,29.7798,29.8043,7400.0
2010-01-14 11:00:00,36.48,36.61,36.48,36.54,7400.0,29.7962,29.9023,29.7962,29.8452,7400.0
2010-01-14 11:30:00,36.56,36.63,36.54,36.54,9300.0,29.8615,29.9187,29.8452,29.8452,9300.0
2010-01-14 12:00:00,36.56,36.74,36.52,36.73,8900.0,29.8615,30.0085,29.8288,30.0004,8900.0
2010-01-14 12:30:00,36.71,36.74,36.5,36.53,5700.0,29.984,30.0085,29.8125,29.837,5700.0
2010-01-14 13:00:00,36.53,36.62,36.51,36.62,6000.0,29.837,29.9105,29.8207,29.9105,6000.0
2010-01-14 13:30:00,36.64,36.77,36.64,36.76,7000.0,29.9268,30.033,29.9268,30.0249,7000.0
2010-01-14 14:00:00,36.77,36.84,36.76,36.8,10600.0,30.033,30.0902,30.0249,30.0575,10600.0
2010-01-14 14:30:00,36.8,36.8,36.74,36.75,18700.0,30.0575,30.0575,30.0085,30.0167,18700.0
2010-01-14 15:00:00,36.76,36.81,36.74,36.78,18600.0,30.0249,30.0657,30.0085,30.0412,18600.0
2010-01-14 15:30:00,36.78,37.0,36.74,36.89,66500.0,30.0412,30.2209,30.0085,30.131,66500.0
2010-01-15 09:30:00,36.71,36.81,36.24,36.28,17900.0,29.984,30.0657,29.6001,29.6328,17900.0
2010-01-15 10:00:00,36.28,36.38,36.2,36.37,23200.0,29.6328,29.7145,29.5675,29.7063,23200.0
2010-01-15 10:30:00,36.3,36.46,36.21,36.46,18300.0,29.6491,29.7798,29.5756,29.7798,18300.0
2010-01-15 11:00:00,36.46,36.48,36.3,36.32,15900.0,29.7798,29.7962,29.6491,29.6655,15900.0
2010-01-15 11:30:00,36.29,36.29,36.07,36.11,8400.0,29.641,29.641,29.4613,29.494,8400.0
2010-01-15 12:00:00,36.12,36.17,36.05,36.08,5600.0,29.5021,29.543,29.4449,29.4695,5600.0
2010-01-15 12:30:00,36.02,36.06,35.99,36.02,4900.0,29.4204,29.4531,29.3959,29.4204,4900.0
2010-01-15 13:00:00,36.02,36.04,35.92,35.96,10700.0,29.4204,29.4368,29.3388,29.3714,10700.0
2010-01-15 13:30:00,35.96,35.97,35.86,35.9,9700.0,29.3714,29.3796,29.2898,29.3224,9700.0
2010-01-15 14:00:00,35.89,35.9,35.77,35.79,25300.0,29.3143,29.3224,29.2162,29.2326,25300.0
2010-01-15 14:30:00,35.78,35.81,35.69,35.7,24700.0,29.2244,29.2489,29.1509,29.1591,24700.0
2010-01-15 15:00:00,35.71,35.91,35.71,35.83,23100.0,29.1672,29.3306,29.1672,29.2653,23100.0
2010-01-15 15:30:00,35.83,35.92,35.82,35.9,69400.0,29.2653,29.3388,29.2571,29.3224,69400.0
2010-01-19 09:30:00,35.83,36.18,35.76,36.08,13300.0,29.2653,29.5511,29.2081,29.4695,13300.0
2010-01-19 10:00:00,36.05,36.14,35.98,36.03,19900.0,29.4449,29.5185,29.3878,29.4286,19900.0
2010-01-19 10:30:00,36.05,36.05,35.91,35.94,17400.0,29.4449,29.4449,29.3306,29.3551,17400.0
2010-01-19 11:00:00,35.92,35.94,35.81,35.86,21500.0,29.3388,29.3551,29.2489,29.2898,21500.0
2010-01-19 11:30:00,35.89,35.98,35.83,35.94,29500.0,29.3143,29.3878,29.2653,29.3551,29500.0
2010-01-19 12:00:00,35.94,36.17,35.94,36.17,10500.0,29.3551,29.543,29.3551,29.543,10500.0
2010-01-19 12:30:00,36.18,36.26,36.17,36.26,9000.0,29.5511,29.6165,29.543,29.6165,9000.0
2010-01-19 13:00:00,36.27,36.28,36.22,36.25,5600.0,29.6246,29.6328,29.5838,29.6083,5600.0
2010-01-19 13:30:00,36.27,36.33,36.25,36.33,4100.0,29.6246,29.6736,29.6083,29.6736,4100.0
2010-01-19 14:00:00,36.32,36.4,36.32,36.39,7300.0,29.6655,29.7308,29.6655,29.7227,7300.0
2010-01-19 14:30:00,36.39,36.39,36.37,36.37,7500.0,29.7227,29.7227,29.7063,29.7063,7500.0
2010-01-19 15:00:00,36.39,36.45,36.31,36.44,9500.0,29.7227,29.7717,29.6573,29.7635,9500.0
2010-01-19 15:30:00,36.44,36.47,36.37,36.44,25400.0,29.7635,29.788,29.7063,29.7635,25400.0
2010-01-20 09:30:00,36.15,36.16,35.94,36.03,11300.0,29.5266,29.5348,29.3551,29.4286,11300.0
2010-01-20 10:00:00,36.01,36.04,35.75,35.76,43500.0,29.4123,29.4368,29.1999,29.2081,43500.0
2010-01-20 10:30:00,35.72,35.87,35.71,35.83,14700.0,29.1754,29.2979,29.1672,29.2653,14700.0
2010-01-20 11:00:00,35.8,35.92,35.69,35.92,18700.0,29.2408,29.3388,29.1509,29.3388,18700.0
2010-01-20 11:30:00,35.92,36.04,35.89,36.04,13100.0,29.3388,29.4368,29.3143,29.4368,13100.0
2010-01-20 12:00:00,36.01,36.26,35.97,36.19,20800.0,29.4123,29.6165,29.3796,29.5593,20800.0
2010-01-20 12:30:00,36.2,36.24,36.13,36.19,9200.0,29.5675,29.6001,29.5103,29.5593,9200.0
2010-01-20 13:00:00,36.24,36.25,36.04,36.19,5700.0,29.6001,29.6083,29.4368,29.5593,5700.0
2010-01-20 13:30:00,36.21,36.37,36.21,36.3,7700.0,29.5756,29.7063,29.5756,29.6491,7700.0
2010-01-20 14:00:00,36.3,36.37,36.22,36.33,11000.0,29.6491,29.7063,29.5838,29.6736,11000.0
2010-01-20 14:30:00,36.3,36.53,36.27,36.5,19500.0,29.6491,29.837,29.6246,29.8125,19500.0
2010-01-20 15:00:00,36.51,36.56,36.43,36.5,18200.0,29.8207,29.8615,29.7553,29.8125,18200.0
2010-01-20 15:30:00,36.49,36.63,36.45,36.62,44900.0,29.8043,29.9187,29.7717,29.9105,44900.0
2010-01-21 09:30:00,36.5,36.8,36.24,36.41,8400.0,29.8125,30.0575,29.6001,29.739,8400.0
2010-01-21 10:00:00,36.43,36.63,35.87,35.87,18800.0,29.7553,29.9187,29.2979,29.2979,18800.0
2010-01-21 10:30:00,35.89,36.06,35.81,36.06,17800.0,29.3143,29.4531,29.2489,29.4531,17800.0
2010-01-21 11:00:00,36.07,36.12,35.9,35.96,9600.0,29.4613,29.5021,29.3224,29.3714,9600.0
2010-01-21 11:30:00,35.92,36.0,35.73,35.75,16000.0,29.3388,29.4041,29.1836,29.1999,16000.0
2010-01-21 12:00:00,35.73,36.0,35.73,35.86,14300.0,29.1836,29.4041,29.1836,29.2898,14300.0
2010-01-21 12:30:00,35.82,35.98,35.8,35.94,9700.0,29.2571,29.3878,29.2408,29.3551,9700.0
2010-01-21 13:00:00,35.94,36.0,35.84,35.97,7700.0,29.3551,29.4041,29.2734,29.3796,7700.0
2010-01-21 13:30:00,35.97,36.06,35.95,35.97,4500.0,29.3796,29.4531,29.3633,29.3796,4500.0
2010-01-21 14:00:00,35.98,36.11,35.91,36.06,16700.0,29.3878,29.494,29.3306,29.4531,16700.0
2010-01-21 14:30:00,36.05,36.06,35.91,35.99,10200.0,29.4449,29.4531,29.3306,29.3959,10200.0
2010-01-21 15:00:00,35.98,35.98,35.85,35.85,10300.0,29.3878,29.3878,29.2816,29.2816,10300.0
2010-01-21 15:30:00,35.84,35.95,35.79,35.82,39100.0,29.2734,29.3633,29.2326,29.2571,39100.0
2010-01-22 09:30:00,36.08,36.1,35.66,35.72,14000.0,29.4695,29.4858,29.1264,29.1754,14000.0
2010-01-22 10:00:00,35.73,35.73,35.36,35.59,13300.0,29.1836,29.1836,28.8814,29.0692,13300.0
2010-01-22 10:30:00,35.7,35.71,35.3,35.4,26200.0,29.1591,29.1672,28.8324,28.914,26200.0
2010-01-22 11:00:00,35.49,35.54,35.32,35.54,23700.0,28.9875,29.0284,28.8487,29.0284,23700.0
2010-01-22 11:30:00,35.51,35.53,35.26,35.3,5800.0,29.0039,29.0202,28.7997,28.8324,5800.0
2010-01-22 12:00:00,35.28,35.36,35.26,35.32,8800.0,28.816,28.8814,28.7997,28.8487,8800.0
2010-01-22 12:30:00,35.32,35.32,35.18,35.27,7400.0,28.8487,28.8487,28.7343,28.8079,7400.0
2010-01-22 13:00:00,35.27,35.31,35.22,35.25,7900.0,28.8079,28.8405,28.767,28.7915,7900.0
2010-01-22 13:30:00,35.23,35.25,35.09,35.13,7200.0,28.7752,28.7915,28.6608,28.6935,7200.0
2010-01-22 14:00:00,35.15,35.24,35.08,35.08,15200.0,28.7098,28.7834,28.6527,28.6527,15200.0
2010-01-22 14:30:00,35.07,35.15,34.96,35.01,28800.0,28.6445,28.7098,28.5547,28.5955,28800.0
2010-01-22 15:00:00,35.0,35.17,34.87,35.01,27400.0,28.5873,28.7262,28.4811,28.5955,27400.0
2010-01-22 15:30:00,35.02,35.05,34.82,34.93,32200.0,28.6037,28.6282,28.4403,28.5302,32200.0
2010-01-25 09:30:00,35.24,35.4,34.96,35.15,17600.0,28.7834,28.914,28.5547,28.7098,17600.0
2010-01-25 10:00:00,35.1,35.25,35.03,35.25,12100.0,28.669,28.7915,28.6118,28.7915,12100.0
2010-01-25 10:30:00,35.23,35.24,34.99,35.09,7300.0,28.7752,28.7834,28.5792,28.6608,7300.0
2010-01-25 11:00:00,35.03,35.09,34.73,34.91,5600.0,28.6118,28.6608,28.3668,28.5138,5600.0
2010-01-25 11:30:00,34.84,35.02,34.79,35.01,7100.0,28.4566,28.6037,28.4158,28.5955,7100.0
2010-01-25 12:00:00,34.97,35.11,34.92,35.01,9600.0,28.5628,28.6772,28.522,28.5955,9600.0
2010-01-25 12:30:00,35.04,35.11,34.99,35.09,6200.0,28.62,28.6772,28.5792,28.6608,6200.0
2010-01-25 13:00:00,35.06,35.06,34.94,35.02,12400.0,28.6363,28.6363,28.5383,28.6037,12400.0
2010-01-25 13:30:00,35.03,35.03,34.87,34.87,10400.0,28.6118,28.6118,28.4811,28.4811,10400.0
2010-01-25 14:00:00,34.92,35.01,34.87,34.9,5900.0,28.522,28.5955,28.4811,28.5056,5900.0
2010-01-25 14:30:00,34.9,34.92,34.81,34.89,9700.0,28.5056,28.522,28.4321,28.4975,9700.0
2010-01-25 15:00:00,34.88,34.9,34.85,34.88,8100.0,28.4893,28.5056,28.4648,28.4893,8100.0
2010-01-25 15:30:00,34.88,34.92,34.75,34.79,26100.0,28.4893,28.522,28.3831,28.4158,26100.0
2010-01-26 09:30:00,34.63,34.77,34.38,34.44,13100.0,28.2851,28.3995,28.0809,28.1299,13100.0
2010-01-26 10:00:00,34.49,34.8,34.44,34.55,20000.0,28.1708,28.424,28.1299,28.2198,20000.0
2010-01-26 10:30:00,34.56,34.75,34.33,34.36,43800.0,28.2279,28.3831,28.0401,28.0646,43800.0
2010-01-26 11:00:00,34.42,34.58,34.22,34.58,34900.0,28.1136,28.2443,27.9502,28.2443,34900.0
2010-01-26 11:30:00,34.6,34.73,34.59,34.68,20900.0,28.2606,28.3668,28.2524,28.326,20900.0
2010-01-26 12:00:00,34.71,34.81,34.7,34.81,14300.0,28.3505,28.4321,28.3423,28.4321,14300.0
2010-01-26 12:30:00,34.83,35.02,34.76,35.02,9300.0,28.4485,28.6037,28.3913,28.6037,9300.0
2010-01-26 13:00:00,35.02,35.02,34.88,34.91,10800.0,28.6037,28.6037,28.4893,28.5138,10800.0
2010-01-26 13:30:00,34.87,34.98,34.87,34.92,21600.0,28.4811,28.571,28.4811,28.522,21600.0
2010-01-26 14:00:00,34.93,34.93,34.72,34.72,6300.0,28.5302,28.5302,28.3586,28.3586,6300.0
2010-01-26 14:30:00,34.72,34.83,34.71,34.74,11800.0,28.3586,28.4485,28.3505,28.375,11800.0
2010-01-26 15:00:00,34.73,34.75,34.54,34.6,34400.0,28.3668,28.3831,28.2116,28.2606,34400.0
2010-01-26 15:30:00,34.61,34.69,34.55,34.59,24100.0,28.2688,28.3341,28.2198,28.2524,24100.0
2010-01-27 09:30:00,34.53,34.63,34.41,34.41,8200.0,28.2034,28.2851,28.1054,28.1054,8200.0
2010-01-27 10:00:00,34.4,34.4,33.98,34.27,24700.0,28.0973,28.0973,27.7542,27.9911,24700.0
2010-01-27 10:30:00,34.24,34.31,34.09,34.29,15100.0,27.9666,28.0237,27.8441,28.0074,15100.0
2010-01-27 11:00:00,34.27,34.27,33.95,34.07,21400.0,27.9911,27.9911,27.7297,27.8277,21400.0
2010-01-27 11:30:00,34.09,34.09,33.94,33.99,14000.0,27.8441,27.8441,27.7215,27.7624,14000.0
2010-01-27 12:00:00,33.99,34.01,33.86,33.92,12000.0,27.7624,27.7787,27.6562,27.7052,12000.0
2010-01-27 12:30:00,33.95,34.0,33.95,33.99,20400.0,27.7297,27.7705,27.7297,27.7624,20400.0
2010-01-27 13:00:00,34.0,34.01,33.95,33.95,20000.0,27.7705,27.7787,27.7297,27.7297,20000.0
2010-01-27 13:30:00,33.99,34.03,33.96,33.96,8000.0,27.7624,27.7951,27.7379,27.7379,8000.0
2010-01-27 14:00:00,33.98,34.06,33.88,33.91,27000.0,27.7542,27.8196,27.6725,27.697,27000.0
2010-01-27 14:30:00,33.95,34.08,33.89,34.0,69100.0,27.7297,27.8359,27.6807,27.7705,69100.0
2010-01-27 15:00:00,34.0,34.1,33.88,34.1,33400.0,27.7705,27.8522,27.6725,27.8522,33400.0
2010-01-27 15:30:00,34.14,34.31,34.12,34.14,62000.0,27.8849,28.0237,27.8686,27.8849,62000.0
2010-01-28 09:30:00,34.27,34.29,33.88,33.88,13100.0,27.9911,28.0074,27.6725,27.6725,13100.0
2010-01-28 10:00:00,33.93,34.0,33.83,33.87,9000.0,27.7134,27.7705,27.6317,27.6644,9000.0
2010-01-28 10:30:00,33.88,33.94,33.76,33.91,3600.0,27.6725,27.7215,27.5745,27.697,3600.0
2010-01-28 11:00:00,33.91,33.91,33.77,33.78,3800.0,27.697,27.697,27.5827,27.5909,3800.0
2010-01-28 11:30:00,33.76,33.8,33.51,33.74,4900.0,27.5745,27.6072,27.3703,27.5582,4900.0
2010-01-28 12:00:00,33.73,33.76,33.67,33.67,7300.0,27.55,27.5745,27.501,27.501,7300.0
2010-01-28 12:30:00,33.62,33.77,33.62,33.77,5500.0,27.4602,27.5827,27.4602,27.5827,5500.0
2010-01-28 13:00:00,33.81,33.98,33.8,33.95,29500.0,27.6154,27.7542,27.6072,27.7297,29500.0
2010-01-28 13:30:00,33.95,34.03,33.85,33.85,53700.0,27.7297,27.7951,27.648,27.648,53700.0
2010-01-28 14:00:00,33.83,33.9,33.75,33.9,19100.0,27.6317,27.6889,27.5664,27.6889,19100.0
2010-01-28 14:30:00,33.91,34.0,33.85,33.98,31100.0,27.697,27.7705,27.648,27.7542,31100.0
2010-01-28 15:00:00,33.95,34.0,33.86,33.99,20300.0,27.7297,27.7705,27.6562,27.7624,20300.0
2010-01-28 15:30:00,33.97,34.02,33.83,33.85,24900.0,27.746,27.7869,27.6317,27.648,24900.0
2010-01-29 09:30:00,33.88,34.05,33.68,34.03,51800.0,27.6725,27.8114,27.5092,27.7951,51800.0
2010-01-29 10:00:00,33.99,34.2,33.91,34.19,11300.0,27.7624,27.9339,27.697,27.9257,11300.0
2010-01-29 10:30:00,34.15,34.15,33.77,33.9,10300.0,27.8931,27.8931,27.5827,27.6889,10300.0
2010-01-29 11:00:00,33.83,33.92,33.57,33.63,11500.0,27.6317,27.7052,27.4193,27.4683,11500.0
2010-01-29 11:30:00,33.64,33.7,33.5,33.53,11300.0,27.4765,27.5255,27.3622,27.3867,11300.0
2010-01-29 12:00:00,33.49,33.59,33.43,33.48,14600.0,27.354,27.4357,27.305,27.3458,14600.0
2010-01-29 12:30:00,33.49,33.72,33.46,33.72,21500.0,27.354,27.5418,27.3295,27.5418,21500.0
2010-01-29 13:00:00,33.72,33.74,33.62,33.64,16800.0,27.5418,27.5582,27.4602,27.4765,16800.0
2010-01-29 13:30:00,33.64,33.67,33.5,33.52,19800.0,27.4765,27.501,27.3622,27.3785,19800.0
2010-01-29 14:00:00,33.55,33.66,33.5,33.66,57000.0,27.403,27.4928,27.3622,27.4928,57000.0
2010-01-29 14:30:00,33.64,33.81,33.55,33.77,49300.0,27.4765,27.6154,27.403,27.5827,49300.0
2010-01-29 15:00:00,33.75,33.77,33.57,33.63,35600.0,27.5664,27.5827,27.4193,27.4683,35600.0
2010-01-29 15:30:00,33.61,33.7,33.51,33.55,95600.0,27.452,27.5255,27.3703,27.403,95600.0
2010-02-01 09:30:00,33.69,34.05,33.65,33.93,13500.0,27.5173,27.8114,27.4847,27.7134,13500.0
2010-02-01 10:00:00,33.94,34.08,33.67,33.92,14300.0,27.7215,27.8359,27.501,27.7052,14300.0
2010-02-01 10:30:00,33.97,34.19,33.91,33.98,13500.0,27.746,27.9257,27.697,27.7542,13500.0
2010-02-01 11:00:00,33.96,34.04,33.92,33.99,15400.0,27.7379,27.8032,27.7052,27.7624,15400.0
2010-02-01 11:30:00,33.99,34.0,33.9,33.9,5000.0,27.7624,27.7705,27.6889,27.6889,5000.0
2010-02-01 12:00:00,33.83,33.9,33.78,33.83,10800.0,27.6317,27.6889,27.5909,27.6317,10800.0
2010-02-01 12:30:00,33.85,34.02,33.83,33.96,9000.0,27.648,27.7869,27.6317,27.7379,9000.0
2010-02-01 13:00:00,33.96,34.02,33.91,33.99,8800.0,27.7379,27.7869,27.697,27.7624,8800.0
2010-02-01 13:30:00,33.97,34.04,33.95,33.98,6600.0,27.746,27.8032,27.7297,27.7542,6600.0
2010-02-01 14:00:00,33.99,34.02,33.94,34.0,5800.0,27.7624,27.7869,27.7215,27.7705,5800.0
2010-02-01 14:30:00,34.0,34.03,33.92,33.92,18400.0,27.7705,27.7951,27.7052,27.7052,18400.0
2010-02-01 15:00:00,33.93,34.02,33.93,33.95,13100.0,27.7134,27.7869,27.7134,27.7297,13100.0
2010-02-01 15:30:00,33.98,34.03,33.95,34.01,35900.0,27.7542,27.7951,27.7297,27.7787,35900.0
2010-02-02 09:30:00,34.03,34.1,33.8,33.8,20400.0,27.7951,27.8522,27.6072,27.6072,20400.0
2010-02-02 10:00:00,33.83,34.09,33.8,34.03,54900.0,27.6317,27.8441,27.6072,27.7951,54900.0
2010-02-02 10:30:00,34.03,34.06,33.91,34.0,31700.0,27.7951,27.8196,27.697,27.7705,31700.0
2010-02-02 11:00:00,34.0,34.04,33.9,33.99,23300.0,27.7705,27.8032,27.6889,27.7624,23300.0
2010-02-02 11:30:00,34.01,34.99,33.93,33.95,97300.0,27.7787,28.5792,27.7134,27.7297,97300.0
2010-02-02 12:00:00,33.96,34.0,33.9,33.98,15000.0,27.7379,27.7705,27.6889,27.7542,15000.0
2010-02-02 12:30:00,33.97,34.0,33.91,33.99,9300.0,27.746,27.7705,27.697,27.7624,9300.0
2010-02-02 13:00:00,34.0,34.0,33.93,33.99,13900.0,27.7705,27.7705,27.7134,27.7624,13900.0
2010-02-02 13:30:00,34.0,34.04,33.97,34.0,71700.0,27.7705,27.8032,27.746,27.7705,71700.0
2010-02-02 14:00:00,34.02,34.23,33.99,34.13,35600.0,27.7869,27.9584,27.7624,27.8767,35600.0
2010-02-02 14:30:00,34.12,34.24,33.99,34.24,55900.0,27.8686,27.9666,27.7624,27.9666,55900.0
2010-02-02 15:00:00,34.24,34.53,34.21,34.35,24100.0,27.9666,28.2034,27.9421,28.0564,24100.0
2010-02-02 15:30:00,34.35,34.43,34.17,34.22,68700.0,28.0564,28.1218,27.9094,27.9502,68700.0
2010-02-03 09:30:00,36.52,36.73,34.5,36.19,202700.0,29.8288,30.0004,28.1789,29.5593,202700.0
2010-02-03 10:00:00,36.24,36.24,35.39,35.6,173300.0,29.6001,29.6001,28.9059,29.0774,173300.0
2010-02-03 10:30:00,35.6,35.61,35.39,35.48,86500.0,29.0774,29.0856,28.9059,28.9794,86500.0
2010-02-03 11:00:00,35.5,35.52,35.39,35.45,39700.0,28.9957,29.0121,28.9059,28.9549,39700.0
2010-02-03 11:30:00,35.46,35.46,35.23,35.39,78800.0,28.963,28.963,28.7752,28.9059,78800.0
2010-02-03 12:00:00,35.39,35.44,35.34,35.37,51100.0,28.9059,28.9467,28.865,28.8895,51100.0
2010-02-03 12:30:00,35.37,35.45,35.22,35.32,36600.0,28.8895,28.9549,28.767,28.8487,36600.0
2010-02-03 13:00:00,35.3,35.42,35.28,35.39,69800.0,28.8324,28.9304,28.816,28.9059,69800.0
2010-02-03 13:30:00,35.4,35.53,35.39,35.53,46300.0,28.914,29.0202,28.9059,29.0202,46300.0
2010-02-03 14:00:00,35.53,35.72,35.4,35.58,62400.0,29.0202,29.1754,28.914,29.0611,62400.0
2010-02-03 14:30:00,35.58,35.6,35.4,35.57,27400.0,29.0611,29.0774,28.914,29.0529,27400.0
2010-02-03 15:00:00,35.57,35.59,35.41,35.47,46100.0,29.0529,29.0692,28.9222,28.9712,46100.0
2010-02-03 15:30:00,35.47,35.76,35.46,35.66,99300.0,28.9712,29.2081,28.963,29.1264,99300.0
2010-02-04 09:30:00,35.53,35.75,35.15,35.37,36400.0,29.0202,29.1999,28.7098,28.8895,36400.0
2010-02-04 10:00:00,35.4,35.65,35.29,35.4,16700.0,28.914,29.1182,28.8242,28.914,16700.0
2010-02-04 10:30:00,35.38,35.69,35.38,35.47,19300.0,28.8977,29.1509,28.8977,28.9712,19300.0
2010-02-04 11:00:00,35.44,35.9,35.43,35.9,25300.0,28.9467,29.3224,28.9385,29.3224,25300.0
2010-02-04 11:30:00,35.93,36.1,35.86,36.03,59600.0,29.3469,29.4858,29.2898,29.4286,59600.0
2010-02-04 12:00:00,36.0,36.03,35.85,35.85,25000.0,29.4041,29.4286,29.2816,29.2816,25000.0
2010-02-04 12:30:00,35.76,35.78,35.44,35.68,19500.0,29.2081,29.2244,28.9467,29.1427,19500.0
2010-02-04 13:00:00,35.68,35.86,35.68,35.73,12700.0,29.1427,29.2898,29.1427,29.1836,12700.0
2010-02-04 13:30:00,35.72,35.86,35.63,35.65,87300.0,29.1754,29.2898,29.1019,29.1182,87300.0
2010-02-04 14:00:00,35.65,36.01,35.64,35.95,19000.0,29.1182,29.4123,29.1101,29.3633,19000.0
2010-02-04 14:30:00,35.95,36.18,35.78,35.83,32700.0,29.3633,29.5511,29.2244,29.2653,32700.0
2010-02-04 15:00:00,35.82,35.82,35.47,35.58,73400.0,29.2571,29.2571,28.9712,29.0611,73400.0
2010-02-04 15:30:00,35.58,35.82,35.53,35.64,96200.0,29.0611,29.2571,29.0202,29.1101,96200.0
2010-02-05 09:30:00,35.78,35.81,35.26,35.36,27000.0,29.2244,29.2489,28.7997,28.8814,27000.0
2010-02-05 10:00:00,35.36,35.45,35.13,35.43,22500.0,28.8814,28.9549,28.6935,28.9385,22500.0
2010-02-05 10:30:00,35.41,35.45,35.32,35.33,18900.0,28.9222,28.9549,28.8487,28.8569,18900.0
2010-02-05 11:00:00,35.41,35.41,35.13,35.16,41300.0,28.9222,28.9222,28.6935,28.718,41300.0
2010-02-05 11:30:00,35.12,35.12,34.53,34.55,96000.0,28.6853,28.6853,28.2034,28.2198,96000.0
2010-02-05 12:00:00,34.57,34.72,34.46,34.63,33300.0,28.2361,28.3586,28.1463,28.2851,33300.0
2010-02-05 12:30:00,34.62,34.63,34.31,34.51,20800.0,28.277,28.2851,28.0237,28.1871,20800.0
2010-02-05 13:00:00,34.49,34.51,34.13,34.18,19100.0,28.1708,28.1871,27.8767,27.9176,19100.0
2010-02-05 13:30:00,34.2,34.2,33.74,33.76,33000.0,27.9339,27.9339,27.5582,27.5745,33000.0
2010-02-05 14:00:00,33.76,33.89,33.71,33.86,47700.0,27.5745,27.6807,27.5337,27.6562,47700.0
2010-02-05 14:30:00,33.86,33.96,33.68,33.93,47900.0,27.6562,27.7379,27.5092,27.7134,47900.0
2010-02-05 15:00:00,33.92,34.35,33.92,34.08,82900.0,27.7052,28.0564,27.7052,27.8359,82900.0
2010-02-05 15:30:00,34.12,34.42,34.1,34.22,209400.0,27.8686,28.1136,27.8522,27.9502,209400.0
2010-02-08 09:30:00,34.26,34.36,33.49,33.93,25700.0,27.9829,28.0646,27.354,27.7134,25700.0
2010-02-08 10:00:00,33.95,34.28,33.93,34.1,19100.0,27.7297,27.9992,27.7134,27.8522,19100.0
2010-02-08 10:30:00,34.17,34.17,33.97,34.15,11600.0,27.9094,27.9094,27.746,27.8931,11600.0
2010-02-08 11:00:00,34.17,34.33,34.16,34.28,15300.0,27.9094,28.0401,27.9012,27.9992,15300.0
2010-02-08 11:30:00,34.28,34.43,34.26,34.35,14700.0,27.9992,28.1218,27.9829,28.0564,14700.0
2010-02-08 12:00:00,34.35,34.39,34.18,34.38,10100.0,28.0564,28.0891,27.9176,28.0809,10100.0
2010-02-08 12:30:00,34.4,34.52,34.33,34.49,39500.0,28.0973,28.1953,28.0401,28.1708,39500.0
2010-02-08 13:00:00,34.49,34.57,34.45,34.55,70000.0,28.1708,28.2361,28.1381,28.2198,70000.0
2010-02-08 13:30:00,34.56,34.56,34.35,34.42,16300.0,28.2279,28.2279,28.0564,28.1136,16300.0
2010-02-08 14:00:00,34.46,34.55,34.44,34.45,10200.0,28.1463,28.2198,28.1299,28.1381,10200.0
2010-02-08 14:30:00,34.45,34.49,34.28,34.4,18200.0,28.1381,28.1708,27.9992,28.0973,18200.0
2010-02-08 15:00:00,34.41,34.46,34.2,34.24,20700.0,28.1054,28.1463,27.9339,27.9666,20700.0
2010-02-08 15:30:00,34.25,34.36,34.16,34.21,41900.0,27.9747,28.0646,27.9012,27.9421,41900.0
2010-02-09 09:30:00,34.61,34.62,34.29,34.39,11400.0,28.2688,28.277,28.0074,28.0891,11400.0
2010-02-09 10:00:00,34.4,34.44,34.3,34.44,9500.0,28.0973,28.1299,28.0156,28.1299,9500.0
2010-02-09 10:30:00,34.4,34.45,34.29,34.4,26300.0,28.0973,28.1381,28.0074,28.0973,26300.0
2010-02-09 11:00:00,34.38,34.48,34.32,34.33,15900.0,28.0809,28.1626,28.0319,28.0401,15900.0
2010-02-09 11:30:00,34.33,34.77,34.3,34.62,20300.0,28.0401,28.3995,28.0156,28.277,20300.0
2010-02-09 12:00:00,34.62,34.92,34.58,34.72,21600.0,28.277,28.522,28.2443,28.3586,21600.0
2010-02-09 12:30:00,34.73,34.8,34.42,34.51,19100.0,28.3668,28.424,28.1136,28.1871,19100.0
2010-02-09 13:00:00,34.5,34.59,34.42,34.45,15000.0,28.1789,28.2524,28.1136,28.1381,15000.0
2010-02-09 13:30:00,34.45,34.6,34.44,34.46,7600.0,28.1381,28.2606,28.1299,28.1463,7600.0
2010-02-09 14:00:00,34.49,34.49,34.31,34.35,10000.0,28.1708,28.1708,28.0237,28.0564,10000.0
2010-02-09 14:30:00,34.37,34.49,34.33,34.4,33400.0,28.0728,28.1708,28.0401,28.0973,33400.0
2010-02-09 15:00:00,34.4,34.53,34.4,34.49,23100.0,28.0973,28.2034,28.0973,28.1708,23100.0
2010-02-09 15:30:00,34.5,34.51,34.3,34.4,36300.0,28.1789,28.1871,28.0156,28.0973,36300.0
2010-02-10 09:30:00,34.22,34.35,34.06,34.35,6100.0,27.9502,28.0564,27.8196,28.0564,6100.0
2010-02-10 10:00:00,34.3,34.3,33.92,33.99,15100.0,28.0156,28.0156,27.7052,27.7624,15100.0
2010-02-10 10:30:00,33.94,34.24,33.86,34.19,7200.0,27.7215,27.9666,27.6562,27.9257,7200.0
2010-02-10 11:00:00,34.18,34.18,33.98,34.13,3600.0,27.9176,27.9176,27.7542,27.8767,3600.0
2010-02-10 11:30:00,34.1,34.15,34.04,34.05,3800.0,27.8522,27.8931,27.8032,27.8114,3800.0
2010-02-10 12:00:00,34.08,34.2,34.06,34.18,3600.0,27.8359,27.9339,27.8196,27.9176,3600.0
2010-02-10 12:30:00,34.2,34.25,34.08,34.14,5300.0,27.9339,27.9747,27.8359,27.8849,5300.0
2010-02-10 13:00:00,34.13,34.29,34.12,34.29,6700.0,27.8767,28.0074,27.8686,28.0074,6700.0
2010-02-10 13:30:00,34.3,34.3,34.11,34.13,4900.0,28.0156,28.0156,27.8604,27.8767,4900.0
2010-02-10 14:00:00,34.14,34.2,34.08,34.13,5000.0,27.8849,27.9339,27.8359,27.8767,5000.0
2010-02-10 14:30:00,34.08,34.11,33.97,34.05,5500.0,27.8359,27.8604,27.746,27.8114,5500.0
2010-02-10 15:00:00,34.05,34.15,34.04,34.07,10300.0,27.8114,27.8931,27.8032,27.8277,10300.0
2010-02-10 15:30:00,34.07,34.07,33.8,33.86,78000.0,27.8277,27.8277,27.6072,27.6562,78000.0
2010-02-11 09:30:00,33.93,33.93,33.5,33.75,6800.0,27.7134,27.7134,27.3622,27.5664,6800.0
2010-02-11 10:00:00,33.72,33.95,33.61,33.87,7000.0,27.5418,27.7297,27.452,27.6644,7000.0
2010-02-11 10:30:00,33.92,33.95,33.76,33.84,8200.0,27.7052,27.7297,27.5745,27.6399,8200.0
2010-02-11 11:00:00,33.9,34.11,33.8,34.06,8400.0,27.6889,27.8604,27.6072,27.8196,8400.0
2010-02-11 11:30:00,34.08,34.23,34.02,34.06,9200.0,27.8359,27.9584,27.7869,27.8196,9200.0
2010-02-11 12:00:00,34.06,34.2,34.05,34.08,11500.0,27.8196,27.9339,27.8114,27.8359,11500.0
2010-02-11 12:30:00,34.1,34.11,34.08,34.1,13700.0,27.8522,27.8604,27.8359,27.8522,13700.0
2010-02-11 13:00:00,34.1,34.1,33.99,34.07,12600.0,27.8522,27.8522,27.7624,27.8277,12600.0
2010-02-11 13:30:00,34.08,34.12,34.0,34.07,16200.0,27.8359,27.8686,27.7705,27.8277,16200.0
2010-02-11 14:00:00,34.08,34.26,34.08,34.24,9500.0,27.8359,27.9829,27.8359,27.9666,9500.0
2010-02-11 14:30:00,34.25,34.33,34.15,34.31,134900.0,27.9747,28.0401,27.8931,28.0237,134900.0
2010-02-11 15:00:00,34.31,34.33,34.28,34.31,42200.0,28.0237,28.0401,27.9992,28.0237,42200.0
2010-02-11 15:30:00,34.31,34.54,34.29,34.4,91200.0,28.0237,28.2116,28.0074,28.0973,91200.0
2010-02-12 09:30:00,34.07,34.25,33.89,34.07,29200.0,27.8277,27.9747,27.6807,27.8277,29200.0
2010-02-12 10:00:00,34.04,34.34,33.94,34.28,18200.0,27.8032,28.0483,27.7215,27.9992,18200.0
2010-02-12 10:30:00,34.25,34.26,34.11,34.13,20800.0,27.9747,27.9829,27.8604,27.8767,20800.0
2010-02-12 11:00:00,34.09,34.15,34.01,34.11,3100.0,27.8441,27.8931,27.7787,27.8604,3100.0
2010-02-12 11:30:00,34.15,34.2,34.07,34.14,4800.0,27.8931,27.9339,27.8277,27.8849,4800.0
2010-02-12 12:00:00,34.19,34.23,34.09,34.1,59200.0,27.9257,27.9584,27.8441,27.8522,59200.0
2010-02-12 12:30:00,34.12,34.18,34.09,34.13,5900.0,27.8686,27.9176,27.8441,27.8767,5900.0
2010-02-12 13:00:00,34.12,34.13,33.95,34.01,4800.0,27.8686,27.8767,27.7297,27.7787,4800.0
2010-02-12 13:30:00,33.97,34.06,33.92,34.05,4000.0,27.746,27.8196,27.7052,27.8114,4000.0
2010-02-12 14:00:00,34.02,34.23,34.02,34.21,5700.0,27.7869,27.9584,27.7869,27.9421,5700.0
2010-02-12 14:30:00,34.18,34.25,34.09,34.17,13500.0,27.9176,27.9747,27.8441,27.9094,13500.0
2010-02-12 15:00:00,34.12,34.22,34.03,34.2,13000.0,27.8686,27.9502,27.7951,27.9339,13000.0
2010-02-12 15:30:00,34.19,34.57,34.13,34.48,143100.0,27.9257,28.2361,27.8767,28.1626,143100.0
2010-02-16 09:30:00,34.86,34.86,34.69,34.82,20600.0,28.473,28.473,28.3341,28.4403,20600.0
2010-02-16 10:00:00,34.82,34.88,34.71,34.76,12100.0,28.4403,28.4893,28.3505,28.3913,12100.0
2010-02-16 10:30:00,34.77,34.96,34.77,34.86,15500.0,28.3995,28.5547,28.3995,28.473,15500.0
2010-02-16 11:00:00,34.85,34.86,34.79,34.82,3600.0,28.4648,28.473,28.4158,28.4403,3600.0
2010-02-16 11:30:00,34.83,34.85,34.78,34.81,22300.0,28.4485,28.4648,28.4076,28.4321,22300.0
2010-02-16 12:00:00,34.83,34.91,34.83,34.85,13400.0,28.4485,28.5138,28.4485,28.4648,13400.0
2010-02-16 12:30:00,34.85,34.89,34.76,34.8,15000.0,28.4648,28.4975,28.3913,28.424,15000.0
2010-02-16 13:00:00,34.85,34.85,34.8,34.85,6200.0,28.4648,28.4648,28.424,28.4648,6200.0
2010-02-16 13:30:00,34.87,34.88,34.84,34.88,6400.0,28.4811,28.4893,28.4566,28.4893,6400.0
2010-02-16 14:00:00,34.87,34.94,34.85,34.92,7000.0,28.4811,28.5383,28.4648,28.522,7000.0
2010-02-16 14:30:00,34.93,34.97,34.93,34.94,9800.0,28.5302,28.5628,28.5302,28.5383,9800.0
2010-02-16 15:00:00,34.96,34.98,34.94,34.96,10000.0,28.5547,28.571,28.5383,28.5547,10000.0
2010-02-16 15:30:00,34.93,35.04,34.92,35.0,55500.0,28.5302,28.62,28.522,28.5873,55500.0
2010-02-17 09:30:00,34.91,35.05,34.88,34.94,6000.0,28.6461,28.761,28.6215,28.6707,6000.0
2010-02-17 10:00:00,34.96,35.0,34.85,34.96,7100.0,28.6871,28.7199,28.5969,28.6871,7100.0
2010-02-17 10:30:00,34.96,35.05,34.89,34.89,10400.0,28.6871,28.761,28.6297,28.6297,10400.0
2010-02-17 11:00:00,34.88,34.88,34.64,34.64,18000.0,28.6215,28.6215,28.4245,28.4245,18000.0
2010-02-17 11:30:00,34.63,34.63,34.5,34.54,11900.0,28.4163,28.4163,28.3097,28.3425,11900.0
2010-02-17 12:00:00,34.54,34.77,34.54,34.74,8100.0,28.3425,28.5312,28.3425,28.5066,8100.0
2010-02-17 12:30:00,34.74,34.74,34.61,34.63,4700.0,28.5066,28.5066,28.3999,28.4163,4700.0
2010-02-17 13:00:00,34.63,34.67,34.62,34.63,4500.0,28.4163,28.4492,28.4081,28.4163,4500.0
2010-02-17 13:30:00,34.64,34.64,34.45,34.49,12300.0,28.4245,28.4245,28.2686,28.3015,12300.0
2010-02-17 14:00:00,34.48,34.62,34.39,34.62,15200.0,28.2932,28.4081,28.2194,28.4081,15200.0
2010-02-17 14:30:00,34.61,34.65,34.57,34.65,14000.0,28.3999,28.4327,28.3671,28.4327,14000.0
2010-02-17 15:00:00,34.65,34.65,34.55,34.56,19200.0,28.4327,28.4327,28.3507,28.3589,19200.0
2010-02-17 15:30:00,34.58,34.62,34.49,34.5,102200.0,28.3753,28.4081,28.3015,28.3097,102200.0
2010-02-18 09:30:00,34.63,34.77,34.23,34.67,22800.0,28.4163,28.5312,28.0881,28.4492,22800.0
2010-02-18 10:00:00,34.65,34.79,34.61,34.71,7200.0,28.4327,28.5476,28.3999,28.482,7200.0
2010-02-18 10:30:00,34.7,34.76,34.66,34.73,8100.0,28.4738,28.523,28.441,28.4984,8100.0
2010-02-18 11:00:00,34.71,34.71,34.56,34.56,14400.0,28.482,28.482,28.3589,28.3589,14400.0
2010-02-18 11:30:00,34.56,34.66,34.54,34.61,17100.0,28.3589,28.441,28.3425,28.3999,17100.0
2010-02-18 12:00:00,34.62,34.64,34.56,34.59,9300.0,28.4081,28.4245,28.3589,28.3835,9300.0
2010-02-18 12:30:00,34.6,34.68,34.6,34.66,9700.0,28.3917,28.4574,28.3917,28.441,9700.0
2010-02-18 13:00:00,34.66,34.71,34.6,34.68,8600.0,28.441,28.482,28.3917,28.4574,8600.0
2010-02-18 13:30:00,34.68,34.68,34.65,34.68,8000.0,28.4574,28.4574,28.4327,28.4574,8000.0
2010-02-18 14:00:00,34.68,34.71,34.68,34.71,11000.0,28.4574,28.482,28.4574,28.482,11000.0
2010-02-18 14:30:00,34.71,34.8,34.7,34.8,20800.0,28.482,28.5558,28.4738,28.5558,20800.0
2010-02-18 15:00:00,34.8,34.8,34.72,34.76,15600.0,28.5558,28.5558,28.4902,28.523,15600.0
2010-02-18 15:30:00,34.73,34.78,34.7,34.75,69400.0,28.4984,28.5394,28.4738,28.5148,69400.0
2010-02-19 09:30:00,34.66,34.91,34.58,34.62,8300.0,28.441,28.6461,28.3753,28.4081,8300.0
2010-02-19 10:00:00,34.52,34.64,34.44,34.64,11200.0,28.3261,28.4245,28.2604,28.4245,11200.0
2010-02-19 10:30:00,34.6,34.72,34.6,34.68,7900.0,28.3917,28.4902,28.3917,28.4574,7900.0
2010-02-19 11:00:00,34.7,34.78,34.69,34.73,12200.0,28.4738,28.5394,28.4656,28.4984,12200.0
2010-02-19 11:30:00,34.73,34.74,34.66,34.74,7800.0,28.4984,28.5066,28.441,28.5066,7800.0
2010-02-19 12:00:00,34.74,34.78,34.72,34.78,6000.0,28.5066,28.5394,28.4902,28.5394,6000.0
2010-02-19 12:30:00,34.74,34.76,34.72,34.74,6000.0,28.5066,28.523,28.4902,28.5066,6000.0
2010-02-19 13:00:00,34.74,34.76,34.68,34.7,4600.0,28.5066,28.523,28.4574,28.4738,4600.0
2010-02-19 13:30:00,34.71,34.78,34.67,34.7,7400.0,28.482,28.5394,28.4492,28.4738,7400.0
2010-02-19 14:00:00,34.7,34.74,34.66,34.71,6600.0,28.4738,28.5066,28.441,28.482,6600.0
2010-02-19 14:30:00,34.74,34.75,34.69,34.7,11600.0,28.5066,28.5148,28.4656,28.4738,11600.0
2010-02-19 15:00:00,34.7,34.7,34.58,34.61,16200.0,28.4738,28.4738,28.3753,28.3999,16200.0
2010-02-19 15:30:00,34.63,34.8,34.63,34.67,40100.0,28.4163,28.5558,28.4163,28.4492,40100.0
2010-02-22 09:30:00,34.83,34.83,34.44,34.51,8200.0,28.5804,28.5804,28.2604,28.3179,8200.0
2010-02-22 10:00:00,34.54,34.55,34.39,34.52,20000.0,28.3425,28.3507,28.2194,28.3261,20000.0
2010-02-22 10:30:00,34.52,34.61,34.51,34.55,6400.0,28.3261,28.3999,28.3179,28.3507,6400.0
2010-02-22 11:00:00,34.57,34.58,34.53,34.53,3300.0,28.3671,28.3753,28.3343,28.3343,3300.0
2010-02-22 11:30:00,34.54,34.55,34.45,34.5,4300.0,28.3425,28.3507,28.2686,28.3097,4300.0
2010-02-22 12:00:00,34.54,34.54,34.48,34.48,2800.0,28.3425,28.3425,28.2932,28.2932,2800.0
2010-02-22 12:30:00,34.51,34.57,34.49,34.57,6200.0,28.3179,28.3671,28.3015,28.3671,6200.0
2010-02-22 13:00:00,34.57,34.57,34.49,34.52,2700.0,28.3671,28.3671,28.3015,28.3261,2700.0
2010-02-22 13:30:00,34.5,34.52,34.46,34.46,6300.0,28.3097,28.3261,28.2768,28.2768,6300.0
2010-02-22 14:00:00,34.48,34.53,34.46,34.51,4200.0,28.2932,28.3343,28.2768,28.3179,4200.0
2010-02-22 14:30:00,34.5,34.58,34.48,34.57,6000.0,28.3097,28.3753,28.2932,28.3671,6000.0
2010-02-22 15:00:00,34.56,34.61,34.52,34.59,7600.0,28.3589,28.3999,28.3261,28.3835,7600.0
2010-02-22 15:30:00,34.57,34.58,34.43,34.48,17400.0,28.3671,28.3753,28.2522,28.2932,17400.0
2010-02-23 09:30:00,34.44,34.68,34.27,34.43,7700.0,28.2604,28.4574,28.1209,28.2522,7700.0
2010-02-23 10:00:00,34.43,34.43,34.19,34.34,13200.0,28.2522,28.2522,28.0553,28.1784,13200.0
2010-02-23 10:30:00,34.34,34.41,34.24,34.39,6100.0,28.1784,28.2358,28.0963,28.2194,6100.0
2010-02-23 11:00:00,34.38,34.41,34.22,34.33,8100.0,28.2112,28.2358,28.0799,28.1702,8100.0
2010-02-23 11:30:00,34.34,34.39,34.32,34.34,11100.0,28.1784,28.2194,28.162,28.1784,11100.0
2010-02-23 12:00:00,34.32,34.46,34.32,34.38,19300.0,28.162,28.2768,28.162,28.2112,19300.0
2010-02-23 12:30:00,34.37,34.44,34.36,34.42,28400.0,28.203,28.2604,28.1948,28.244,28400.0
2010-02-23 13:00:00,34.42,34.45,34.41,34.45,12900.0,28.244,28.2686,28.2358,28.2686,12900.0
2010-02-23 13:30:00,34.44,34.44,34.36,34.42,5400.0,28.2604,28.2604,28.1948,28.244,5400.0
2010-02-23 14:00:00,34.42,34.43,34.29,34.34,20000.0,28.244,28.2522,28.1373,28.1784,20000.0
2010-02-23 14:30:00,34.33,34.53,34.32,34.52,17100.0,28.1702,28.3343,28.162,28.3261,17100.0
2010-02-23 15:00:00,34.49,34.55,34.43,34.51,10200.0,28.3015,28.3507,28.2522,28.3179,10200.0
2010-02-23 15:30:00,34.52,34.52,34.27,34.31,22000.0,28.3261,28.3261,28.1209,28.1538,22000.0
2010-02-24 09:30:00,34.5,34.72,34.44,34.69,9800.0,28.3097,28.4902,28.2604,28.4656,9800.0
2010-02-24 10:00:00,34.62,34.78,34.52,34.68,21700.0,28.4081,28.5394,28.3261,28.4574,21700.0
2010-02-24 10:30:00,34.67,34.99,34.64,34.75,22400.0,28.4492,28.7117,28.4245,28.5148,22400.0
2010-02-24 11:00:00,34.75,34.86,34.74,34.77,6500.0,28.5148,28.6051,28.5066,28.5312,6500.0
2010-02-24 11:30:00,34.76,34.8,34.7,34.74,11300.0,28.523,28.5558,28.4738,28.5066,11300.0
2010-02-24 12:00:00,34.74,34.74,34.64,34.65,115100.0,28.5066,28.5066,28.4245,28.4327,115100.0
2010-02-24 12:30:00,34.65,34.75,34.65,34.66,6000.0,28.4327,28.5148,28.4327,28.441,6000.0
2010-02-24 13:00:00,34.65,34.75,34.65,34.7,7600.0,28.4327,28.5148,28.4327,28.4738,7600.0
2010-02-24 13:30:00,34.71,34.72,34.65,34.69,64200.0,28.482,28.4902,28.4327,28.4656,64200.0
2010-02-24 14:00:00,34.71,34.71,34.64,34.71,12000.0,28.482,28.482,28.4245,28.482,12000.0
2010-02-24 14:30:00,34.7,34.73,34.57,34.69,18000.0,28.4738,28.4984,28.3671,28.4656,18000.0
2010-02-24 15:00:00,34.68,34.79,34.67,34.73,12000.0,28.4574,28.5476,28.4492,28.4984,12000.0
2010-02-24 15:30:00,34.73,34.81,34.68,34.77,37500.0,28.4984,28.564,28.4574,28.5312,37500.0
2010-02-25 09:30:00,34.32,34.37,34.07,34.35,33400.0,28.162,28.203,27.9568,28.1866,33400.0
2010-02-25 10:00:00,34.31,34.59,34.26,34.39,55800.0,28.1538,28.3835,28.1127,28.2194,55800.0
2010-02-25 10:30:00,34.37,34.48,34.36,34.36,17300.0,28.203,28.2932,28.1948,28.1948,17300.0
2010-02-25 11:00:00,34.36,34.47,34.36,34.43,21600.0,28.1948,28.285,28.1948,28.2522,21600.0
2010-02-25 11:30:00,34.4,34.49,34.37,34.48,23900.0,28.2276,28.3015,28.203,28.2932,23900.0
2010-02-25 12:00:00,34.47,34.61,34.45,34.57,71700.0,28.285,28.3999,28.2686,28.3671,71700.0
2010-02-25 12:30:00,34.56,34.62,34.54,34.55,9500.0,28.3589,28.4081,28.3425,28.3507,9500.0
2010-02-25 13:00:00,34.56,34.58,34.54,34.55,7000.0,28.3589,28.3753,28.3425,28.3507,7000.0
2010-02-25 13:30:00,34.54,34.81,34.54,34.78,8500.0,28.3425,28.564,28.3425,28.5394,8500.0
2010-02-25 14:00:00,34.82,34.86,34.67,34.67,18800.0,28.5722,28.6051,28.4492,28.4492,18800.0
2010-02-25 14:30:00,34.66,34.82,34.65,34.75,66800.0,28.441,28.5722,28.4327,28.5148,66800.0
2010-02-25 15:00:00,34.76,34.77,34.6,34.69,28700.0,28.523,28.5312,28.3917,28.4656,28700.0
2010-02-25 15:30:00,34.67,34.79,34.64,34.75,64200.0,28.4492,28.5476,28.4245,28.5148,64200.0
2010-02-26 09:30:00,34.67,34.67,34.27,34.42,34400.0,28.4492,28.4492,28.1209,28.244,34400.0
2010-02-26 10:00:00,34.38,34.57,34.3,34.56,37700.0,28.2112,28.3671,28.1455,28.3589,37700.0
2010-02-26 10:30:00,34.56,34.6,34.49,34.52,15700.0,28.3589,28.3917,28.3015,28.3261,15700.0
2010-02-26 11:00:00,34.53,34.65,34.47,34.48,8200.0,28.3343,28.4327,28.285,28.2932,8200.0
2010-02-26 11:30:00,34.48,34.54,34.38,34.44,6500.0,28.2932,28.3425,28.2112,28.2604,6500.0
2010-02-26 12:00:00,34.44,34.54,34.39,34.53,12600.0,28.2604,28.3425,28.2194,28.3343,12600.0
2010-02-26 12:30:00,34.52,34.55,34.36,34.39,11500.0,28.3261,28.3507,28.1948,28.2194,11500.0
2010-02-26 13:00:00,34.38,34.48,34.38,34.48,15700.0,28.2112,28.2932,28.2112,28.2932,15700.0
2010-02-26 13:30:00,34.49,34.55,34.43,34.47,20900.0,28.3015,28.3507,28.2522,28.285,20900.0
2010-02-26 14:00:00,34.46,34.53,34.42,34.46,15200.0,28.2768,28.3343,28.244,28.2768,15200.0
2010-02-26 14:30:00,34.45,34.52,34.42,34.46,28000.0,28.2686,28.3261,28.244,28.2768,28000.0
2010-02-26 15:00:00,34.46,34.46,34.32,34.32,38800.0,28.2768,28.2768,28.162,28.162,38800.0
2010-02-26 15:30:00,34.33,34.38,34.23,34.28,88200.0,28.1702,28.2112,28.0881,28.1291,88200.0
2010-03-01 09:30:00,34.43,34.63,34.19,34.49,30000.0,28.2522,28.4163,28.0553,28.3015,30000.0
2010-03-01 10:00:00,34.46,34.73,34.38,34.68,25100.0,28.2768,28.4984,28.2112,28.4574,25100.0
2010-03-01 10:30:00,34.68,34.89,34.6,34.83,29100.0,28.4574,28.6297,28.3917,28.5804,29100.0
2010-03-01 11:00:00,34.84,35.12,34.83,35.09,29000.0,28.5887,28.8184,28.5804,28.7938,29000.0
2010-03-01 11:30:00,35.09,35.14,35.02,35.11,30400.0,28.7938,28.8348,28.7364,28.8102,30400.0
2010-03-01 12:00:00,35.12,35.23,35.12,35.16,22300.0,28.8184,28.9087,28.8184,28.8512,22300.0
2010-03-01 12:30:00,35.17,35.2,35.09,35.09,20600.0,28.8594,28.8841,28.7938,28.7938,20600.0
2010-03-01 13:00:00,35.09,35.2,35.08,35.2,10000.0,28.7938,28.8841,28.7856,28.8841,10000.0
2010-03-01 13:30:00,35.2,35.21,35.15,35.18,12700.0,28.8841,28.8923,28.843,28.8676,12700.0
2010-03-01 14:00:00,35.17,35.21,35.14,35.15,18000.0,28.8594,28.8923,28.8348,28.843,18000.0
2010-03-01 14:30:00,35.17,35.23,35.15,35.2,37900.0,28.8594,28.9087,28.843,28.8841,37900.0
2010-03-01 15:00:00,35.2,35.21,35.15,35.17,30500.0,28.8841,28.8923,28.843,28.8594,30500.0
2010-03-01 15:30:00,35.18,35.34,35.16,35.3,56500.0,28.8676,28.9989,28.8512,28.9661,56500.0
2010-03-02 09:30:00,35.31,35.68,35.19,35.59,12800.0,28.9743,29.2779,28.8759,29.2041,12800.0
2010-03-02 10:00:00,35.63,35.72,35.6,35.7,15300.0,29.2369,29.3108,29.2123,29.2943,15300.0
2010-03-02 10:30:00,35.71,35.74,35.64,35.64,18700.0,29.3025,29.3272,29.2451,29.2451,18700.0
2010-03-02 11:00:00,35.65,35.69,35.61,35.69,23600.0,29.2533,29.2861,29.2205,29.2861,23600.0
2010-03-02 11:30:00,35.68,35.72,35.61,35.65,14000.0,29.2779,29.3108,29.2205,29.2533,14000.0
2010-03-02 12:00:00,35.65,35.67,35.62,35.65,12900.0,29.2533,29.2697,29.2287,29.2533,12900.0
2010-03-02 12:30:00,35.64,35.7,35.63,35.69,7200.0,29.2451,29.2943,29.2369,29.2861,7200.0
2010-03-02 13:00:00,35.7,35.78,35.69,35.76,6400.0,29.2943,29.36,29.2861,29.3436,6400.0
2010-03-02 13:30:00,35.75,35.83,35.75,35.83,14300.0,29.3354,29.401,29.3354,29.401,14300.0
2010-03-02 14:00:00,35.83,35.87,35.78,35.84,12900.0,29.401,29.4338,29.36,29.4092,12900.0
2010-03-02 14:30:00,35.84,35.87,35.78,35.82,29700.0,29.4092,29.4338,29.36,29.3928,29700.0
2010-03-02 15:00:00,35.83,35.85,35.77,35.8,35200.0,29.401,29.4174,29.3518,29.3764,35200.0
2010-03-02 15:30:00,35.79,35.83,35.75,35.79,76400.0,29.3682,29.401,29.3354,29.3682,76400.0
2010-03-03 09:30:00,35.75,35.99,35.41,35.91,7900.0,29.3354,29.5323,29.0564,29.4667,7900.0
2010-03-03 10:00:00,35.95,35.99,35.86,35.94,8100.0,29.4995,29.5323,29.4256,29.4913,8100.0
2010-03-03 10:30:00,35.92,36.0,35.91,36.0,12200.0,29.4749,29.5405,29.4667,29.5405,12200.0
2010-03-03 11:00:00,36.0,36.03,35.93,35.96,39100.0,29.5405,29.5651,29.4831,29.5077,39100.0
2010-03-03 11:30:00,35.95,35.97,35.94,35.96,7300.0,29.4995,29.5159,29.4913,29.5077,7300.0
2010-03-03 12:00:00,35.96,36.03,35.86,36.03,21800.0,29.5077,29.5651,29.4256,29.5651,21800.0
2010-03-03 12:30:00,36.03,36.03,35.95,35.96,7300.0,29.5651,29.5651,29.4995,29.5077,7300.0
2010-03-03 13:00:00,35.96,35.97,35.91,35.91,6400.0,29.5077,29.5159,29.4667,29.4667,6400.0
2010-03-03 13:30:00,35.91,35.97,35.91,35.95,18200.0,29.4667,29.5159,29.4667,29.4995,18200.0
2010-03-03 14:00:00,35.96,35.97,35.83,35.9,33700.0,29.5077,29.5159,29.401,29.4585,33700.0
2010-03-03 14:30:00,35.89,35.92,35.62,35.72,23800.0,29.4503,29.4749,29.2287,29.3108,23800.0
2010-03-03 15:00:00,35.74,35.84,35.72,35.81,29700.0,29.3272,29.4092,29.3108,29.3846,29700.0
2010-03-03 15:30:00,35.81,35.85,35.68,35.7,37500.0,29.3846,29.4174,29.2779,29.2943,37500.0
2010-03-04 09:30:00,35.82,36.06,35.76,35.94,21000.0,29.3928,29.5897,29.3436,29.4913,21000.0
2010-03-04 10:00:00,35.9,35.9,35.67,35.83,8100.0,29.4585,29.4585,29.2697,29.401,8100.0
2010-03-04 10:30:00,35.8,35.85,35.61,35.85,12600.0,29.3764,29.4174,29.2205,29.4174,12600.0
2010-03-04 11:00:00,35.84,35.92,35.8,35.91,31600.0,29.4092,29.4749,29.3764,29.4667,31600.0
2010-03-04 11:30:00,35.91,35.99,35.91,35.95,20500.0,29.4667,29.5323,29.4667,29.4995,20500.0
2010-03-04 12:00:00,35.94,35.97,35.91,35.95,8900.0,29.4913,29.5159,29.4667,29.4995,8900.0
2010-03-04 12:30:00,35.94,35.95,35.85,35.85,7000.0,29.4913,29.4995,29.4174,29.4174,7000.0
2010-03-04 13:00:00,35.83,35.89,35.82,35.82,5600.0,29.401,29.4503,29.3928,29.3928,5600.0
2010-03-04 13:30:00,35.8,35.82,35.77,35.77,7500.0,29.3764,29.3928,29.3518,29.3518,7500.0
2010-03-04 14:00:00,35.77,35.78,35.7,35.7,7200.0,29.3518,29.36,29.2943,29.2943,7200.0
2010-03-04 14:30:00,35.71,35.76,35.71,35.75,15400.0,29.3025,29.3436,29.3025,29.3354,15400.0
2010-03-04 15:00:00,35.74,35.76,35.65,35.71,20200.0,29.3272,29.3436,29.2533,29.3025,20200.0
2010-03-04 15:30:00,35.71,35.81,35.7,35.76,54400.0,29.3025,29.3846,29.2943,29.3436,54400.0
2010-03-05 09:30:00,35.79,36.09,35.79,36.0,18500.0,29.3682,29.6144,29.3682,29.5405,18500.0
2010-03-05 10:00:00,35.99,36.0,35.96,35.99,9000.0,29.5323,29.5405,29.5077,29.5323,9000.0
2010-03-05 10:30:00,36.0,36.0,35.92,35.96,8300.0,29.5405,29.5405,29.4749,29.5077,8300.0
2010-03-05 11:00:00,35.99,36.0,35.95,35.99,4600.0,29.5323,29.5405,29.4995,29.5323,4600.0
2010-03-05 11:30:00,35.98,35.99,35.93,35.97,2200.0,29.5241,29.5323,29.4831,29.5159,2200.0
2010-03-05 12:00:00,35.97,36.0,35.94,36.0,7900.0,29.5159,29.5405,29.4913,29.5405,7900.0
2010-03-05 12:30:00,35.99,36.06,35.98,36.01,33000.0,29.5323,29.5897,29.5241,29.5487,33000.0
2010-03-05 13:00:00,36.0,36.02,35.94,35.95,7400.0,29.5405,29.5569,29.4913,29.4995,7400.0
2010-03-05 13:30:00,35.94,36.0,35.92,36.0,11100.0,29.4913,29.5405,29.4749,29.5405,11100.0
2010-03-05 14:00:00,35.98,36.01,35.92,35.99,11400.0,29.5241,29.5487,29.4749,29.5323,11400.0
2010-03-05 14:30:00,35.98,36.02,35.94,35.94,19700.0,29.5241,29.5569,29.4913,29.4913,19700.0
2010-03-05 15:00:00,35.95,35.99,35.91,35.96,26800.0,29.4995,29.5323,29.4667,29.5077,26800.0
2010-03-05 15:30:00,35.95,36.01,35.94,35.99,28000.0,29.4995,29.5487,29.4913,29.5323,28000.0
2010-03-08 09:30:00,36.18,36.47,36.16,36.38,19600.0,29.6882,29.9262,29.6718,29.8523,19600.0
2010-03-08 10:00:00,36.38,36.42,36.25,36.27,51400.0,29.8523,29.8852,29.7457,29.7621,51400.0
2010-03-08 10:30:00,36.24,36.4,36.23,36.32,26500.0,29.7375,29.8687,29.7292,29.8031,26500.0
2010-03-08 11:00:00,36.33,36.37,36.29,36.3,16400.0,29.8113,29.8441,29.7785,29.7867,16400.0
2010-03-08 11:30:00,36.29,36.36,36.29,36.35,21600.0,29.7785,29.8359,29.7785,29.8277,21600.0
2010-03-08 12:00:00,36.34,36.4,36.31,36.38,22200.0,29.8195,29.8687,29.7949,29.8523,22200.0
2010-03-08 12:30:00,36.38,36.39,36.31,36.36,9000.0,29.8523,29.8605,29.7949,29.8359,9000.0
2010-03-08 13:00:00,36.36,36.38,36.32,36.32,6800.0,29.8359,29.8523,29.8031,29.8031,6800.0
2010-03-08 13:30:00,36.35,36.38,36.34,36.35,8800.0,29.8277,29.8523,29.8195,29.8277,8800.0
2010-03-08 14:00:00,36.35,36.36,36.33,36.33,10000.0,29.8277,29.8359,29.8113,29.8113,10000.0
2010-03-08 14:30:00,36.33,36.35,36.27,36.32,31700.0,29.8113,29.8277,29.7621,29.8031,31700.0
2010-03-08 15:00:00,36.36,36.39,36.32,36.37,14700.0,29.8359,29.8605,29.8031,29.8441,14700.0
2010-03-08 15:30:00,36.37,36.39,36.3,36.34,34400.0,29.8441,29.8605,29.7867,29.8195,34400.0
2010-03-09 09:30:00,36.3,36.43,36.25,36.3,38100.0,29.7867,29.8934,29.7457,29.7867,38100.0
2010-03-09 10:00:00,36.28,36.41,36.28,36.4,63400.0,29.7703,29.8769,29.7703,29.8687,63400.0
2010-03-09 10:30:00,36.41,36.48,36.39,36.47,25400.0,29.8769,29.9344,29.8605,29.9262,25400.0
2010-03-09 11:00:00,36.48,36.58,36.44,36.58,29600.0,29.9344,30.0164,29.9016,30.0164,29600.0
2010-03-09 11:30:00,36.59,36.66,36.57,36.59,80200.0,30.0247,30.0821,30.0082,30.0247,80200.0
2010-03-09 12:00:00,36.6,36.76,36.58,36.75,41500.0,30.0329,30.1641,30.0164,30.1559,41500.0
2010-03-09 12:30:00,36.75,37.05,36.74,37.04,67300.0,30.1559,30.4021,30.1477,30.3939,67300.0
2010-03-09 13:00:00,37.06,37.12,37.01,37.11,26200.0,30.4103,30.4596,30.3693,30.4513,26200.0
2010-03-09 13:30:00,37.07,37.14,37.04,37.1,42600.0,30.4185,30.476,30.3939,30.4431,42600.0
2010-03-09 14:00:00,37.1,37.23,37.06,37.22,29700.0,30.4431,30.5498,30.4103,30.5416,29700.0
2010-03-09 14:30:00,37.21,37.27,37.1,37.11,63500.0,30.5334,30.5826,30.4431,30.4513,63500.0
2010-03-09 15:00:00,37.09,37.13,36.92,37.02,40600.0,30.4349,30.4678,30.2954,30.3775,40600.0
2010-03-09 15:30:00,37.01,37.27,37.0,37.18,58000.0,30.3693,30.5826,30.3611,30.5088,58000.0
2010-03-10 09:30:00,37.11,37.11,36.94,36.97,17200.0,30.4513,30.4513,30.3119,30.3365,17200.0
2010-03-10 10:00:00,36.99,37.13,36.98,37.09,51700.0,30.3529,30.4678,30.3447,30.4349,51700.0
2010-03-10 10:30:00,37.12,37.15,37.02,37.03,20400.0,30.4596,30.4842,30.3775,30.3857,20400.0
2010-03-10 11:00:00,37.05,37.07,36.98,37.04,34500.0,30.4021,30.4185,30.3447,30.3939,34500.0
2010-03-10 11:30:00,37.03,37.05,36.9,36.92,21600.0,30.3857,30.4021,30.279,30.2954,21600.0
2010-03-10 12:00:00,36.91,36.93,36.7,36.77,19600.0,30.2872,30.3036,30.1149,30.1724,19600.0
2010-03-10 12:30:00,36.77,37.01,36.67,36.95,18000.0,30.1724,30.3693,30.0903,30.3201,18000.0
2010-03-10 13:00:00,36.94,37.03,36.85,36.85,13600.0,30.3119,30.3857,30.238,30.238,13600.0
2010-03-10 13:30:00,36.86,36.95,36.86,36.87,14000.0,30.2462,30.3201,30.2462,30.2544,14000.0
2010-03-10 14:00:00,36.87,37.02,36.87,37.0,17500.0,30.2544,30.3775,30.2544,30.3611,17500.0
2010-03-10 14:30:00,37.0,37.02,36.92,36.92,21800.0,30.3611,30.3775,30.2954,30.2954,21800.0
2010-03-10 15:00:00,36.94,37.04,36.92,36.93,39800.0,30.3119,30.3939,30.2954,30.3036,39800.0
2010-03-10 15:30:00,36.93,37.11,36.89,37.08,57100.0,30.3036,30.4513,30.2708,30.4267,57100.0
2010-03-11 09:30:00,36.87,37.24,36.41,36.53,24500.0,30.2544,30.558,29.8769,29.9754,24500.0
2010-03-11 10:00:00,36.53,36.71,36.48,36.57,60400.0,29.9754,30.1231,29.9344,30.0082,60400.0
2010-03-11 10:30:00,36.59,36.68,36.55,36.61,11100.0,30.0247,30.0985,29.9918,30.0411,11100.0
2010-03-11 11:00:00,36.61,36.69,36.6,36.66,8300.0,30.0411,30.1067,30.0329,30.0821,8300.0
2010-03-11 11:30:00,36.68,36.68,36.58,36.65,7200.0,30.0985,30.0985,30.0164,30.0739,7200.0
2010-03-11 12:00:00,36.65,36.65,36.57,36.59,9200.0,30.0739,30.0739,30.0082,30.0247,9200.0
2010-03-11 12:30:00,36.58,36.69,36.57,36.66,9200.0,30.0164,30.1067,30.0082,30.0821,9200.0
2010-03-11 13:00:00,36.68,36.78,36.64,36.78,12200.0,30.0985,30.1806,30.0657,30.1806,12200.0
2010-03-11 13:30:00,36.78,36.85,36.77,36.8,9900.0,30.1806,30.238,30.1724,30.197,9900.0
2010-03-11 14:00:00,36.8,36.82,36.72,36.75,12100.0,30.197,30.2134,30.1313,30.1559,12100.0
2010-03-11 14:30:00,36.75,36.86,36.73,36.83,15000.0,30.1559,30.2462,30.1395,30.2216,15000.0
2010-03-11 15:00:00,36.83,37.09,36.83,37.09,23700.0,30.2216,30.4349,30.2216,30.4349,23700.0
2010-03-11 15:30:00,37.07,37.08,36.98,37.02,38400.0,30.4185,30.4267,30.3447,30.3775,38400.0
2010-03-12 09:30:00,36.98,37.22,36.8,37.06,25300.0,30.3447,30.5416,30.197,30.4103,25300.0
2010-03-12 10:00:00,37.04,37.09,36.84,36.97,7400.0,30.3939,30.4349,30.2298,30.3365,7400.0
2010-03-12 10:30:00,37.02,37.22,36.99,37.22,14500.0,30.3775,30.5416,30.3529,30.5416,14500.0
2010-03-12 11:00:00,37.21,37.43,37.2,37.43,12500.0,30.5334,30.7139,30.5252,30.7139,12500.0
2010-03-12 11:30:00,37.4,37.42,37.22,37.22,15500.0,30.6893,30.7057,30.5416,30.5416,15500.0
2010-03-12 12:00:00,37.19,37.19,37.1,37.11,7600.0,30.517,30.517,30.4431,30.4513,7600.0
2010-03-12 12:30:00,37.11,37.17,37.02,37.14,8800.0,30.4513,30.5006,30.3775,30.476,8800.0
2010-03-12 13:00:00,37.14,37.2,37.11,37.15,4700.0,30.476,30.5252,30.4513,30.4842,4700.0
2010-03-12 13:30:00,37.16,37.28,37.14,37.28,7600.0,30.4924,30.5908,30.476,30.5908,7600.0
2010-03-12 14:00:00,37.26,37.26,37.13,37.13,9400.0,30.5744,30.5744,30.4678,30.4678,9400.0
2010-03-12 14:30:00,37.13,37.19,37.02,37.05,23300.0,30.4678,30.517,30.3775,30.4021,23300.0
2010-03-12 15:00:00,37.03,37.09,37.03,37.07,8600.0,30.3857,30.4349,30.3857,30.4185,8600.0
2010-03-12 15:30:00,37.07,37.29,37.06,37.27,50600.0,30.4185,30.599,30.4103,30.5826,50600.0
2010-03-15 09:30:00,37.33,37.53,37.3,37.43,10800.0,30.6319,30.796,30.6073,30.7139,10800.0
2010-03-15 10:00:00,37.4,37.41,37.29,37.35,9300.0,30.6893,30.6975,30.599,30.6483,9300.0
2010-03-15 10:30:00,37.38,37.38,37.17,37.25,14900.0,30.6729,30.6729,30.5006,30.5662,14900.0
2010-03-15 11:00:00,37.27,37.32,37.08,37.12,10000.0,30.5826,30.6237,30.4267,30.4596,10000.0
2010-03-15 11:30:00,37.11,37.15,37.03,37.08,9600.0,30.4513,30.4842,30.3857,30.4267,9600.0
2010-03-15 12:00:00,37.07,37.28,37.05,37.26,6300.0,30.4185,30.5908,30.4021,30.5744,6300.0
2010-03-15 12:30:00,37.26,37.29,37.22,37.29,6900.0,30.5744,30.599,30.5416,30.599,6900.0
2010-03-15 13:00:00,37.27,37.27,37.2,37.25,7800.0,30.5826,30.5826,30.5252,30.5662,7800.0
2010-03-15 13:30:00,37.25,37.26,37.19,37.24,9300.0,30.5662,30.5744,30.517,30.558,9300.0
2010-03-15 14:00:00,37.24,37.26,37.22,37.25,12100.0,30.558,30.5744,30.5416,30.5662,12100.0
2010-03-15 14:30:00,37.25,37.32,37.2,37.26,19500.0,30.5662,30.6237,30.5252,30.5744,19500.0
2010-03-15 15:00:00,37.25,37.52,37.24,37.51,28300.0,30.5662,30.7878,30.558,30.7796,28300.0
2010-03-15 15:30:00,37.51,37.68,37.49,37.57,57500.0,30.7796,30.9191,30.7632,30.8288,57500.0
2010-03-16 09:30:00,37.56,37.69,37.39,37.6,12100.0,30.8206,30.9273,30.6811,30.8534,12100.0
2010-03-16 10:00:00,37.6,37.6,37.49,37.58,15800.0,30.8534,30.8534,30.7632,30.837,15800.0
2010-03-16 10:30:00,37.6,37.65,37.57,37.6,16200.0,30.8534,30.8945,30.8288,30.8534,16200.0
2010-03-16 11:00:00,37.59,37.78,37.54,37.76,40900.0,30.8452,31.0011,30.8042,30.9847,40900.0
2010-03-16 11:30:00,37.78,37.79,37.69,37.7,17900.0,31.0011,31.0093,30.9273,30.9355,17900.0
2010-03-16 12:00:00,37.7,37.79,37.7,37.76,5900.0,30.9355,31.0093,30.9355,30.9847,5900.0
2010-03-16 12:30:00,37.76,37.8,37.75,37.79,9400.0,30.9847,31.0175,30.9765,31.0093,9400.0
2010-03-16 13:00:00,37.75,37.82,37.75,37.77,16500.0,30.9765,31.034,30.9765,30.9929,16500.0
2010-03-16 13:30:00,37.8,37.8,37.74,37.75,8200.0,31.0175,31.0175,30.9683,30.9765,8200.0
2010-03-16 14:00:00,37.74,37.77,37.63,37.75,20400.0,30.9683,30.9929,30.878,30.9765,20400.0
2010-03-16 14:30:00,37.75,37.75,37.61,37.72,19200.0,30.9765,30.9765,30.8616,30.9519,19200.0
2010-03-16 15:00:00,37.71,37.8,37.66,37.79,17000.0,30.9437,31.0175,30.9027,31.0093,17000.0
2010-03-16 15:30:00,37.79,37.96,37.76,37.94,41300.0,31.0093,31.1488,30.9847,31.1324,41300.0
2010-03-17 09:30:00,38.11,38.44,37.96,38.37,17300.0,31.2719,31.5427,31.1488,31.4853,17300.0
2010-03-17 10:00:00,38.39,38.41,38.08,38.08,4200.0,31.5017,31.5181,31.2473,31.2473,4200.0
2010-03-17 10:30:00,38.09,38.14,38.01,38.11,6700.0,31.2555,31.2965,31.1899,31.2719,6700.0
2010-03-17 11:00:00,38.09,38.23,38.06,38.17,6600.0,31.2555,31.3704,31.2309,31.3212,6600.0
2010-03-17 11:30:00,38.19,38.25,38.14,38.23,8700.0,31.3376,31.3868,31.2965,31.3704,8700.0
2010-03-17 12:00:00,38.2,38.25,38.14,38.2,7500.0,31.3458,31.3868,31.2965,31.3458,7500.0
2010-03-17 12:30:00,38.18,38.25,38.16,38.24,7100.0,31.3294,31.3868,31.3129,31.3786,7100.0
2010-03-17 13:00:00,38.22,38.25,38.15,38.21,11700.0,31.3622,31.3868,31.3047,31.354,11700.0
2010-03-17 13:30:00,38.22,38.52,38.22,38.52,25200.0,31.3622,31.6084,31.3622,31.6084,25200.0
2010-03-17 14:00:00,38.51,38.57,38.42,38.49,14300.0,31.6001,31.6494,31.5263,31.5837,14300.0
2010-03-17 14:30:00,38.48,38.48,38.37,38.39,14000.0,31.5755,31.5755,31.4853,31.5017,14000.0
2010-03-17 15:00:00,38.38,38.41,38.23,38.27,36200.0,31.4935,31.5181,31.3704,31.4032,36200.0
2010-03-17 15:30:00,38.27,38.29,38.14,38.2,51000.0,31.4032,31.4196,31.2965,31.3458,51000.0
2010-03-18 09:30:00,38.09,38.21,37.82,37.95,25900.0,31.2555,31.354,31.034,31.1406,25900.0
2010-03-18 10:00:00,37.96,38.1,37.96,37.99,9700.0,31.1488,31.2637,31.1488,31.1734,9700.0
2010-03-18 10:30:00,37.96,38.02,37.88,38.01,8000.0,31.1488,31.1981,31.0832,31.1899,8000.0
2010-03-18 11:00:00,38.0,38.05,37.95,37.95,8700.0,31.1817,31.2227,31.1406,31.1406,8700.0
2010-03-18 11:30:00,37.98,37.99,37.9,37.93,3000.0,31.1652,31.1734,31.0996,31.1242,3000.0
2010-03-18 12:00:00,37.89,37.91,37.82,37.84,5500.0,31.0914,31.1078,31.034,31.0504,5500.0
2010-03-18 12:30:00,37.82,37.9,37.82,37.89,5000.0,31.034,31.0996,31.034,31.0914,5000.0
2010-03-18 13:00:00,37.92,37.96,37.82,37.83,17300.0,31.116,31.1488,31.034,31.0422,17300.0
2010-03-18 13:30:00,37.85,37.9,37.83,37.86,3200.0,31.0586,31.0996,31.0422,31.0668,3200.0
2010-03-18 14:00:00,37.86,37.93,37.85,37.89,5000.0,31.0668,31.1242,31.0586,31.0914,5000.0
2010-03-18 14:30:00,37.9,37.98,37.78,37.82,7800.0,31.0996,31.1652,31.0011,31.034,7800.0
2010-03-18 15:00:00,37.82,37.89,37.74,37.88,10400.0,31.034,31.0914,30.9683,31.0832,10400.0
2010-03-18 15:30:00,37.89,37.96,37.88,37.9,25200.0,31.0914,31.1488,31.0832,31.0996,25200.0
2010-03-19 09:30:00,37.9,38.17,37.61,37.9,106700.0,31.0996,31.3212,30.8616,31.0996,106700.0
2010-03-19 10:00:00,37.92,38.04,37.5,37.65,18300.0,31.116,31.2145,30.7714,30.8945,18300.0
2010-03-19 10:30:00,37.66,37.73,37.5,37.61,10400.0,30.9027,30.9601,30.7714,30.8616,10400.0
2010-03-19 11:00:00,37.61,37.62,37.41,37.57,16000.0,30.8616,30.8698,30.6975,30.8288,16000.0
2010-03-19 11:30:00,37.57,37.65,37.48,37.63,13100.0,30.8288,30.8945,30.755,30.878,13100.0
2010-03-19 12:00:00,37.59,37.61,37.44,37.6,11300.0,30.8452,30.8616,30.7221,30.8534,11300.0
2010-03-19 12:30:00,37.57,37.7,37.57,37.63,9700.0,30.8288,30.9355,30.8288,30.878,9700.0
2010-03-19 13:00:00,37.63,37.65,37.58,37.61,8600.0,30.878,30.8945,30.837,30.8616,8600.0
2010-03-19 13:30:00,37.6,37.61,37.52,37.54,10800.0,30.8534,30.8616,30.7878,30.8042,10800.0
2010-03-19 14:00:00,37.52,37.6,37.47,37.57,14100.0,30.7878,30.8534,30.7468,30.8288,14100.0
2010-03-19 14:30:00,37.56,37.58,37.5,37.5,14100.0,30.8206,30.837,30.7714,30.7714,14100.0
2010-03-19 15:00:00,37.5,37.58,37.5,37.51,19100.0,30.7714,30.837,30.7714,30.7796,19100.0
2010-03-19 15:30:00,37.5,37.7,37.27,37.56,126600.0,30.7714,30.9355,30.5826,30.8206,126600.0
2010-03-22 09:30:00,37.27,37.68,37.03,37.65,10200.0,30.5826,30.9191,30.3857,30.8945,10200.0
2010-03-22 10:00:00,37.63,37.74,37.53,37.74,3500.0,30.878,30.9683,30.796,30.9683,3500.0
2010-03-22 10:30:00,37.82,37.92,37.76,37.88,3800.0,31.034,31.116,30.9847,31.0832,3800.0
2010-03-22 11:00:00,37.93,37.98,37.85,37.87,6200.0,31.1242,31.1652,31.0586,31.075,6200.0
2010-03-22 11:30:00,37.87,37.87,37.79,37.84,4300.0,31.075,31.075,31.0093,31.0504,4300.0
2010-03-22 12:00:00,37.83,37.84,37.79,37.84,3100.0,31.0422,31.0504,31.0093,31.0504,3100.0
2010-03-22 12:30:00,37.87,38.0,37.87,37.97,4300.0,31.075,31.1817,31.075,31.157,4300.0
2010-03-22 13:00:00,38.0,38.04,37.98,37.99,9200.0,31.1817,31.2145,31.1652,31.1734,9200.0
2010-03-22 13:30:00,38.02,38.03,37.99,37.99,6700.0,31.1981,31.2063,31.1734,31.1734,6700.0
2010-03-22 14:00:00,37.97,38.01,37.92,38.0,3500.0,31.157,31.1899,31.116,31.1817,3500.0
2010-03-22 14:30:00,38.01,38.12,38.01,38.01,10000.0,31.1899,31.2801,31.1899,31.1899,10000.0
2010-03-22 15:00:00,38.04,38.12,38.02,38.12,16700.0,31.2145,31.2801,31.1981,31.2801,16700.0
2010-03-22 15:30:00,38.12,38.12,38.0,38.04,31800.0,31.2801,31.2801,31.1817,31.2145,31800.0
2010-03-23 09:30:00,37.95,38.4,37.95,38.4,40000.0,31.1406,31.5099,31.1406,31.5099,40000.0
2010-03-23 10:00:00,38.39,38.52,38.28,38.39,39300.0,31.5017,31.6084,31.4114,31.5017,39300.0
2010-03-23 10:30:00,38.36,38.38,38.2,38.24,7300.0,31.4771,31.4935,31.3458,31.3786,7300.0
2010-03-23 11:00:00,38.26,38.32,38.16,38.32,5700.0,31.395,31.4442,31.3129,31.4442,5700.0
2010-03-23 11:30:00,38.34,38.44,38.28,38.4,19200.0,31.4606,31.5427,31.4114,31.5099,19200.0
2010-03-23 12:00:00,38.4,38.44,38.34,38.34,6200.0,31.5099,31.5427,31.4606,31.4606,6200.0
2010-03-23 12:30:00,38.35,38.37,38.28,38.34,4200.0,31.4689,31.4853,31.4114,31.4606,4200.0
2010-03-23 13:00:00,38.32,38.4,38.3,38.4,2200.0,31.4442,31.5099,31.4278,31.5099,2200.0
2010-03-23 13:30:00,38.33,38.34,38.32,38.34,1300.0,31.4524,31.4606,31.4442,31.4606,1300.0
2010-03-23 14:00:00,38.33,38.39,38.3,38.35,3300.0,31.4524,31.5017,31.4278,31.4689,3300.0
2010-03-23 14:30:00,38.32,38.4,38.29,38.4,12900.0,31.4442,31.5099,31.4196,31.5099,12900.0
2010-03-23 15:00:00,38.4,38.49,38.36,38.49,39200.0,31.5099,31.5837,31.4771,31.5837,39200.0
2010-03-23 15:30:00,38.5,38.76,38.49,38.7,45000.0,31.5919,31.8053,31.5837,31.7561,45000.0
2010-03-24 09:30:00,38.63,38.76,38.58,38.73,12900.0,31.6986,31.8053,31.6576,31.7807,12900.0
2010-03-24 10:00:00,38.73,38.82,38.66,38.69,32800.0,31.7807,31.8545,31.7232,31.7478,32800.0
2010-03-24 10:30:00,38.69,38.78,38.6,38.65,49200.0,31.7478,31.8217,31.674,31.715,49200.0
2010-03-24 11:00:00,38.63,38.64,38.5,38.63,16800.0,31.6986,31.7068,31.5919,31.6986,16800.0
2010-03-24 11:30:00,38.63,38.63,38.55,38.6,16300.0,31.6986,31.6986,31.633,31.674,16300.0
2010-03-24 12:00:00,38.63,38.72,38.62,38.7,9100.0,31.6986,31.7725,31.6904,31.7561,9100.0
2010-03-24 12:30:00,38.67,38.74,38.66,38.7,17300.0,31.7314,31.7889,31.7232,31.7561,17300.0
2010-03-24 13:00:00,38.7,38.72,38.6,38.67,27200.0,31.7561,31.7725,31.674,31.7314,27200.0
2010-03-24 13:30:00,38.69,38.73,38.51,38.55,26200.0,31.7478,31.7807,31.6001,31.633,26200.0
2010-03-24 14:00:00,38.57,38.6,38.48,38.53,20400.0,31.6494,31.674,31.5755,31.6166,20400.0
2010-03-24 14:30:00,38.53,38.61,38.51,38.56,22000.0,31.6166,31.6822,31.6001,31.6412,22000.0
2010-03-24 15:00:00,38.56,38.61,38.44,38.5,21100.0,31.6412,31.6822,31.5427,31.5919,21100.0
2010-03-24 15:30:00,38.5,38.67,38.5,38.58,40900.0,31.5919,31.7314,31.5919,31.6576,40900.0
2010-03-25 09:30:00,38.82,38.94,38.58,38.72,8300.0,31.8545,31.953,31.6576,31.7725,8300.0
2010-03-25 10:00:00,38.7,38.86,38.64,38.78,18800.0,31.7561,31.8873,31.7068,31.8217,18800.0
2010-03-25 10:30:00,38.85,38.88,38.75,38.84,55200.0,31.8791,31.9038,31.7971,31.8709,55200.0
2010-03-25 11:00:00,38.84,38.98,38.83,38.94,13600.0,31.8709,31.9858,31.8627,31.953,13600.0
2010-03-25 11:30:00,38.95,39.2,38.94,39.16,91700.0,31.9612,32.1663,31.953,32.1335,91700.0
2010-03-25 12:00:00,39.12,39.16,39.02,39.02,34900.0,32.1007,32.1335,32.0186,32.0186,34900.0
2010-03-25 12:30:00,39.02,39.17,38.99,39.15,23500.0,32.0186,32.1417,31.994,32.1253,23500.0
2010-03-25 13:00:00,39.14,39.22,39.11,39.16,19300.0,32.1171,32.1827,32.0925,32.1335,19300.0
2010-03-25 13:30:00,39.16,39.16,39.02,39.05,29900.0,32.1335,32.1335,32.0186,32.0433,29900.0
2010-03-25 14:00:00,39.05,39.13,39.04,39.07,75900.0,32.0433,32.1089,32.035,32.0597,75900.0
2010-03-25 14:30:00,39.06,39.1,38.91,38.96,31700.0,32.0515,32.0843,31.9284,31.9694,31700.0
2010-03-25 15:00:00,38.97,39.04,38.85,38.85,15800.0,31.9776,32.035,31.8791,31.8791,15800.0
2010-03-25 15:30:00,38.88,38.88,38.55,38.66,169900.0,31.9038,31.9038,31.633,31.7232,169900.0
2010-03-26 09:30:00,38.72,38.75,38.52,38.59,32600.0,31.7725,31.7971,31.6084,31.6658,32600.0
2010-03-26 10:00:00,38.59,38.82,38.53,38.59,42300.0,31.6658,31.8545,31.6166,31.6658,42300.0
2010-03-26 10:30:00,38.6,38.68,38.53,38.56,25500.0,31.674,31.7396,31.6166,31.6412,25500.0
2010-03-26 11:00:00,38.56,38.6,38.55,38.56,9800.0,31.6412,31.674,31.633,31.6412,9800.0
2010-03-26 11:30:00,38.56,38.6,38.53,38.55,13800.0,31.6412,31.674,31.6166,31.633,13800.0
2010-03-26 12:00:00,38.55,38.6,38.4,38.41,22300.0,31.633,31.674,31.5099,31.5181,22300.0
2010-03-26 12:30:00,38.42,38.47,38.34,38.38,37100.0,31.5263,31.5673,31.4606,31.4935,37100.0
2010-03-26 13:00:00,38.37,38.38,38.22,38.36,36000.0,31.4853,31.4935,31.3622,31.4771,36000.0
2010-03-26 13:30:00,38.37,38.37,38.28,38.31,48100.0,31.4853,31.4853,31.4114,31.436,48100.0
2010-03-26 14:00:00,38.31,38.45,38.26,38.45,37100.0,31.436,31.5509,31.395,31.5509,37100.0
2010-03-26 14:30:00,38.45,38.56,38.44,38.44,42900.0,31.5509,31.6412,31.5427,31.5427,42900.0
2010-03-26 15:00:00,38.44,38.45,38.33,38.36,63300.0,31.5427,31.5509,31.4524,31.4771,63300.0
2010-03-26 15:30:00,38.36,38.39,38.29,38.29,104600.0,31.4771,31.5017,31.4196,31.4196,104600.0
2010-03-29 09:30:00,38.46,38.6,38.32,38.36,36700.0,31.5591,31.674,31.4442,31.4771,36700.0
2010-03-29 10:00:00,38.36,38.53,38.32,38.51,27300.0,31.4771,31.6166,31.4442,31.6001,27300.0
2010-03-29 10:30:00,38.51,38.53,38.41,38.43,24300.0,31.6001,31.6166,31.5181,31.5345,24300.0
2010-03-29 11:00:00,38.42,38.45,38.37,38.39,16800.0,31.5263,31.5509,31.4853,31.5017,16800.0
2010-03-29 11:30:00,38.38,38.4,38.3,38.31,9500.0,31.4935,31.5099,31.4278,31.436,9500.0
2010-03-29 12:00:00,38.33,38.42,38.32,38.42,20300.0,31.4524,31.5263,31.4442,31.5263,20300.0
2010-03-29 12:30:00,38.42,38.47,38.34,38.38,9800.0,31.5263,31.5673,31.4606,31.4935,9800.0
2010-03-29 13:00:00,38.38,38.48,38.38,38.45,6100.0,31.4935,31.5755,31.4935,31.5509,6100.0
2010-03-29 13:30:00,38.47,38.5,38.43,38.45,11500.0,31.5673,31.5919,31.5345,31.5509,11500.0
2010-03-29 14:00:00,38.46,38.53,38.42,38.5,120000.0,31.5591,31.6166,31.5263,31.5919,120000.0
2010-03-29 14:30:00,38.52,38.52,38.37,38.43,18000.0,31.6084,31.6084,31.4853,31.5345,18000.0
2010-03-29 15:00:00,38.44,38.5,38.4,38.42,54600.0,31.5427,31.5919,31.5099,31.5263,54600.0
2010-03-29 15:30:00,38.44,38.51,38.36,38.5,29200.0,31.5427,31.6001,31.4771,31.5919,29200.0
2010-03-30 09:30:00,38.42,38.7,38.26,38.45,21300.0,31.5263,31.7561,31.395,31.5509,21300.0
2010-03-30 10:00:00,38.44,38.55,38.43,38.5,15600.0,31.5427,31.633,31.5345,31.5919,15600.0
2010-03-30 10:30:00,38.51,38.56,38.43,38.48,21200.0,31.6001,31.6412,31.5345,31.5755,21200.0
2010-03-30 11:00:00,38.47,38.47,38.14,38.15,14000.0,31.5673,31.5673,31.2965,31.3047,14000.0
2010-03-30 11:30:00,38.15,38.31,38.15,38.29,7300.0,31.3047,31.436,31.3047,31.4196,7300.0
2010-03-30 12:00:00,38.3,38.43,38.29,38.43,6200.0,31.4278,31.5345,31.4196,31.5345,6200.0
2010-03-30 12:30:00,38.46,38.46,38.37,38.38,21900.0,31.5591,31.5591,31.4853,31.4935,21900.0
2010-03-30 13:00:00,38.38,38.41,38.27,38.28,4600.0,31.4935,31.5181,31.4032,31.4114,4600.0
2010-03-30 13:30:00,38.28,38.38,38.28,38.38,5700.0,31.4114,31.4935,31.4114,31.4935,5700.0
2010-03-30 14:00:00,38.38,38.51,38.37,38.45,14200.0,31.4935,31.6001,31.4853,31.5509,14200.0
2010-03-30 14:30:00,38.45,38.47,38.35,38.42,26200.0,31.5509,31.5673,31.4689,31.5263,26200.0
2010-03-30 15:00:00,38.41,38.46,38.4,38.43,10300.0,31.5181,31.5591,31.5099,31.5345,10300.0
2010-03-30 15:30:00,38.43,38.49,38.37,38.39,22100.0,31.5345,31.5837,31.4853,31.5017,22100.0
2010-03-31 09:30:00,38.27,38.48,38.2,38.48,15000.0,31.4032,31.5755,31.3458,31.5755,15000.0
2010-03-31 10:00:00,38.49,38.53,38.39,38.47,14500.0,31.5837,31.6166,31.5017,31.5673,14500.0
2010-03-31 10:30:00,38.5,38.51,38.42,38.42,3100.0,31.5919,31.6001,31.5263,31.5263,3100.0
2010-03-31 11:00:00,38.43,38.43,38.28,38.34,8900.0,31.5345,31.5345,31.4114,31.4606,8900.0
2010-03-31 11:30:00,38.35,38.43,38.35,38.39,17400.0,31.4689,31.5345,31.4689,31.5017,17400.0
2010-03-31 12:00:00,38.4,38.4,38.33,38.33,3600.0,31.5099,31.5099,31.4524,31.4524,3600.0
2010-03-31 12:30:00,38.31,38.33,38.28,38.33,9700.0,31.436,31.4524,31.4114,31.4524,9700.0
2010-03-31 13:00:00,38.33,38.37,38.32,38.37,4500.0,31.4524,31.4853,31.4442,31.4853,4500.0
2010-03-31 13:30:00,38.39,38.4,38.39,38.4,1500.0,31.5017,31.5099,31.5017,31.5099,1500.0
2010-03-31 14:00:00,38.39,38.49,38.39,38.4,13800.0,31.5017,31.5837,31.5017,31.5099,13800.0
2010-03-31 14:30:00,38.42,38.5,38.38,38.38,7100.0,31.5263,31.5919,31.4935,31.4935,7100.0
2010-03-31 15:00:00,38.39,38.39,38.32,38.37,13900.0,31.5017,31.5017,31.4442,31.4853,13900.0
2010-03-31 15:30:00,38.38,38.38,38.08,38.13,66100.0,31.4935,31.4935,31.2473,31.2883,66100.0
2010-04-01 09:30:00,38.34,38.5,38.17,38.47,12900.0,31.4606,31.5919,31.3212,31.5673,12900.0
2010-04-01 10:00:00,38.51,38.53,38.43,38.49,18600.0,31.6001,31.6166,31.5345,31.5837,18600.0
2010-04-01 10:30:00,38.49,38.51,38.33,38.36,14400.0,31.5837,31.6001,31.4524,31.4771,14400.0
2010-04-01 11:00:00,38.37,38.39,38.29,38.37,6700.0,31.4853,31.5017,31.4196,31.4853,6700.0
2010-04-01 11:30:00,38.34,38.36,38.27,38.27,14700.0,31.4606,31.4771,31.4032,31.4032,14700.0
2010-04-01 12:00:00,38.28,38.32,38.28,38.29,8600.0,31.4114,31.4442,31.4114,31.4196,8600.0
2010-04-01 12:30:00,38.27,38.32,38.27,38.32,5300.0,31.4032,31.4442,31.4032,31.4442,5300.0
2010-04-01 13:00:00,38.32,38.32,38.29,38.32,2400.0,31.4442,31.4442,31.4196,31.4442,2400.0
2010-04-01 13:30:00,38.32,38.33,38.17,38.2,8500.0,31.4442,31.4524,31.3212,31.3458,8500.0
2010-04-01 14:00:00,38.21,38.31,38.2,38.25,11600.0,31.354,31.436,31.3458,31.3868,11600.0
2010-04-01 14:30:00,38.24,38.28,38.09,38.26,16900.0,31.3786,31.4114,31.2555,31.395,16900.0
2010-04-01 15:00:00,38.24,38.32,38.24,38.26,9700.0,31.3786,31.4442,31.3786,31.395,9700.0
2010-04-01 15:30:00,38.26,38.43,38.26,38.39,31400.0,31.395,31.5345,31.395,31.5017,31400.0
2010-04-05 09:30:00,38.5,38.66,38.38,38.65,18800.0,31.5919,31.7232,31.4935,31.715,18800.0
2010-04-05 10:00:00,38.82,38.82,38.65,38.66,97900.0,31.8545,31.8545,31.715,31.7232,97900.0
2010-04-05 10:30:00,38.68,38.72,38.67,38.71,13800.0,31.7396,31.7725,31.7314,31.7643,13800.0
2010-04-05 11:00:00,38.71,38.71,38.64,38.66,4100.0,31.7643,31.7643,31.7068,31.7232,4100.0
2010-04-05 11:30:00,38.66,38.74,38.64,38.7,25600.0,31.7232,31.7889,31.7068,31.7561,25600.0
2010-04-05 12:00:00,38.7,38.73,38.56,38.56,17200.0,31.7561,31.7807,31.6412,31.6412,17200.0
2010-04-05 12:30:00,38.57,38.59,38.54,38.57,4000.0,31.6494,31.6658,31.6248,31.6494,4000.0
2010-04-05 13:00:00,38.56,38.57,38.5,38.52,4400.0,31.6412,31.6494,31.5919,31.6084,4400.0
2010-04-05 13:30:00,38.54,38.56,38.5,38.55,4500.0,31.6248,31.6412,31.5919,31.633,4500.0
2010-04-05 14:00:00,38.58,38.63,38.56,38.59,6700.0,31.6576,31.6986,31.6412,31.6658,6700.0
2010-04-05 14:30:00,38.59,38.61,38.48,38.49,21600.0,31.6658,31.6822,31.5755,31.5837,21600.0
2010-04-05 15:00:00,38.48,38.56,38.47,38.49,11900.0,31.5755,31.6412,31.5673,31.5837,11900.0
2010-04-05 15:30:00,38.48,38.56,38.46,38.56,29900.0,31.5755,31.6412,31.5591,31.6412,29900.0
2010-04-06 09:30:00,38.29,38.65,38.29,38.44,10400.0,31.4196,31.715,31.4196,31.5427,10400.0
2010-04-06 10:00:00,38.45,38.68,38.45,38.67,9100.0,31.5509,31.7396,31.5509,31.7314,9100.0
2010-04-06 10:30:00,38.67,38.69,38.64,38.66,13300.0,31.7314,31.7478,31.7068,31.7232,13300.0
2010-04-06 11:00:00,38.68,38.72,38.56,38.69,9100.0,31.7396,31.7725,31.6412,31.7478,9100.0
2010-04-06 11:30:00,38.7,38.72,38.65,38.7,10200.0,31.7561,31.7725,31.715,31.7561,10200.0
2010-04-06 12:00:00,38.67,38.7,38.64,38.64,4300.0,31.7314,31.7561,31.7068,31.7068,4300.0
2010-04-06 12:30:00,38.64,38.7,38.55,38.65,16700.0,31.7068,31.7561,31.633,31.715,16700.0
2010-04-06 13:00:00,38.66,38.73,38.62,38.73,45900.0,31.7232,31.7807,31.6904,31.7807,45900.0
2010-04-06 13:30:00,38.73,38.77,38.72,38.75,30000.0,31.7807,31.8135,31.7725,31.7971,30000.0
2010-04-06 14:00:00,38.74,38.88,38.72,38.79,39400.0,31.7889,31.9038,31.7725,31.8299,39400.0
2010-04-06 14:30:00,38.79,38.81,38.78,38.78,18400.0,31.8299,31.8463,31.8217,31.8217,18400.0
2010-04-06 15:00:00,38.79,38.82,38.72,38.72,38300.0,31.8299,31.8545,31.7725,31.7725,38300.0
2010-04-06 15:30:00,38.72,38.75,38.67,38.67,37400.0,31.7725,31.7971,31.7314,31.7314,37400.0
2010-04-07 09:30:00,38.56,38.77,38.4,38.64,22500.0,31.6412,31.8135,31.5099,31.7068,22500.0
2010-04-07 10:00:00,38.63,38.97,38.62,38.95,26800.0,31.6986,31.9776,31.6904,31.9612,26800.0
2010-04-07 10:30:00,38.96,38.99,38.87,38.94,10200.0,31.9694,31.994,31.8956,31.953,10200.0
2010-04-07 11:00:00,38.94,39.14,38.93,39.05,28700.0,31.953,32.1171,31.9448,32.0433,28700.0
2010-04-07 11:30:00,39.06,39.08,39.01,39.07,15800.0,32.0515,32.0679,32.0104,32.0597,15800.0
2010-04-07 12:00:00,39.06,39.1,39.05,39.1,6900.0,32.0515,32.0843,32.0433,32.0843,6900.0
2010-04-07 12:30:00,39.1,39.19,38.97,39.12,17100.0,32.0843,32.1581,31.9776,32.1007,17100.0
2010-04-07 13:00:00,39.1,39.2,39.1,39.19,9100.0,32.0843,32.1663,32.0843,32.1581,9100.0
2010-04-07 13:30:00,39.2,39.21,39.1,39.16,3400.0,32.1663,32.1745,32.0843,32.1335,3400.0
2010-04-07 14:00:00,39.16,39.19,39.08,39.1,14300.0,32.1335,32.1581,32.0679,32.0843,14300.0
2010-04-07 14:30:00,39.1,39.11,38.88,38.93,20600.0,32.0843,32.0925,31.9038,31.9448,20600.0
2010-04-07 15:00:00,38.9,38.91,38.66,38.72,16500.0,31.9202,31.9284,31.7232,31.7725,16500.0
2010-04-07 15:30:00,38.72,38.9,38.62,38.82,64900.0,31.7725,31.9202,31.6904,31.8545,64900.0
2010-04-08 09:30:00,38.66,38.66,37.87,38.02,50900.0,31.7232,31.7232,31.075,31.1981,50900.0
2010-04-08 10:00:00,38.01,38.18,37.99,38.14,21600.0,31.1899,31.3294,31.1734,31.2965,21600.0
2010-04-08 10:30:00,38.18,38.18,38.01,38.09,11100.0,31.3294,31.3294,31.1899,31.2555,11100.0
2010-04-08 11:00:00,38.09,38.12,37.97,37.98,10300.0,31.2555,31.2801,31.157,31.1652,10300.0
2010-04-08 11:30:00,37.98,38.09,37.98,38.09,13400.0,31.1652,31.2555,31.1652,31.2555,13400.0
2010-04-08 12:00:00,38.1,38.14,38.04,38.04,7900.0,31.2637,31.2965,31.2145,31.2145,7900.0
2010-04-08 12:30:00,38.05,38.13,38.04,38.09,8600.0,31.2227,31.2883,31.2145,31.2555,8600.0
2010-04-08 13:00:00,38.1,38.15,38.05,38.07,7300.0,31.2637,31.3047,31.2227,31.2391,7300.0
2010-04-08 13:30:00,38.08,38.17,38.05,38.1,8100.0,31.2473,31.3212,31.2227,31.2637,8100.0
2010-04-08 14:00:00,38.09,38.24,38.09,38.24,10800.0,31.2555,31.3786,31.2555,31.3786,10800.0
2010-04-08 14:30:00,38.27,38.39,38.23,38.3,9600.0,31.4032,31.5017,31.3704,31.4278,9600.0
2010-04-08 15:00:00,38.34,38.4,38.29,38.34,9700.0,31.4606,31.5099,31.4196,31.4606,9700.0
2010-04-08 15:30:00,38.33,38.43,38.32,38.37,24700.0,31.4524,31.5345,31.4442,31.4853,24700.0
2010-04-09 09:30:00,38.38,38.49,38.12,38.29,19300.0,31.4935,31.5837,31.2801,31.4196,19300.0
2010-04-09 10:00:00,38.31,38.34,38.15,38.18,16800.0,31.436,31.4606,31.3047,31.3294,16800.0
2010-04-09 10:30:00,38.15,38.23,38.1,38.14,12100.0,31.3047,31.3704,31.2637,31.2965,12100.0
2010-04-09 11:00:00,38.15,38.36,38.15,38.36,4800.0,31.3047,31.4771,31.3047,31.4771,4800.0
2010-04-09 11:30:00,38.37,38.53,38.37,38.49,11700.0,31.4853,31.6166,31.4853,31.5837,11700.0
2010-04-09 12:00:00,38.49,38.52,38.46,38.5,6600.0,31.5837,31.6084,31.5591,31.5919,6600.0
2010-04-09 12:30:00,38.49,38.5,38.4,38.42,4700.0,31.5837,31.5919,31.5099,31.5263,4700.0
2010-04-09 13:00:00,38.41,38.43,38.39,38.42,7300.0,31.5181,31.5345,31.5017,31.5263,7300.0
2010-04-09 13:30:00,38.42,38.43,38.25,38.26,13800.0,31.5263,31.5345,31.3868,31.395,13800.0
2010-04-09 14:00:00,38.25,38.26,38.02,38.02,33900.0,31.3868,31.395,31.1981,31.1981,33900.0
2010-04-09 14:30:00,38.02,38.07,37.93,38.0,53100.0,31.1981,31.2391,31.1242,31.1817,53100.0
2010-04-09 15:00:00,37.99,38.1,37.94,38.09,36500.0,31.1734,31.2637,31.1324,31.2555,36500.0
2010-04-09 15:30:00,38.09,38.2,37.99,38.16,70300.0,31.2555,31.3458,31.1734,31.3129,70300.0
2010-04-12 09:30:00,38.28,38.39,37.81,37.93,59200.0,31.4114,31.5017,31.0257,31.1242,59200.0
2010-04-12 10:00:00,37.93,38.08,37.76,38.01,76900.0,31.1242,31.2473,30.9847,31.1899,76900.0
2010-04-12 10:30:00,38.01,38.05,37.95,37.97,24000.0,31.1899,31.2227,31.1406,31.157,24000.0
2010-04-12 11:00:00,37.97,38.15,37.97,38.11,12000.0,31.157,31.3047,31.157,31.2719,12000.0
2010-04-12 11:30:00,38.09,38.13,38.05,38.07,13800.0,31.2555,31.2883,31.2227,31.2391,13800.0
2010-04-12 12:00:00,38.08,38.08,37.99,38.05,19200.0,31.2473,31.2473,31.1734,31.2227,19200.0
2010-04-12 12:30:00,38.05,38.13,37.95,38.04,24400.0,31.2227,31.2883,31.1406,31.2145,24400.0
2010-04-12 13:00:00,38.05,38.11,38.05,38.05,8300.0,31.2227,31.2719,31.2227,31.2227,8300.0
2010-04-12 13:30:00,38.07,38.14,38.07,38.08,20600.0,31.2391,31.2965,31.2391,31.2473,20600.0
2010-04-12 14:00:00,38.09,38.1,38.04,38.1,5300.0,31.2555,31.2637,31.2145,31.2637,5300.0
2010-04-12 14:30:00,38.12,38.12,38.06,38.08,5300.0,31.2801,31.2801,31.2309,31.2473,5300.0
2010-04-12 15:00:00,38.07,38.11,37.97,37.99,27700.0,31.2391,31.2719,31.157,31.1734,27700.0
2010-04-12 15:30:00,37.98,38.13,37.98,38.06,41100.0,31.1652,31.2883,31.1652,31.2309,41100.0
2010-04-13 09:30:00,37.89,38.08,37.78,37.97,23300.0,31.0914,31.2473,31.0011,31.157,23300.0
2010-04-13 10:00:00,37.97,38.02,37.82,37.85,19700.0,31.157,31.1981,31.034,31.0586,19700.0
2010-04-13 10:30:00,37.86,38.13,37.81,38.13,16500.0,31.0668,31.2883,31.0257,31.2883,16500.0
2010-04-13 11:00:00,38.1,38.33,38.1,38.28,16800.0,31.2637,31.4524,31.2637,31.4114,16800.0
2010-04-13 11:30:00,38.3,38.36,38.18,38.28,7300.0,31.4278,31.4771,31.3294,31.4114,7300.0
2010-04-13 12:00:00,38.28,38.31,38.2,38.28,7000.0,31.4114,31.436,31.3458,31.4114,7000.0
2010-04-13 12:30:00,38.28,38.29,38.04,38.2,17400.0,31.4114,31.4196,31.2145,31.3458,17400.0
2010-04-13 13:00:00,38.2,38.22,38.06,38.06,7100.0,31.3458,31.3622,31.2309,31.2309,7100.0
2010-04-13 13:30:00,38.06,38.26,38.01,38.24,5200.0,31.2309,31.395,31.1899,31.3786,5200.0
2010-04-13 14:00:00,38.26,38.28,38.23,38.25,5300.0,31.395,31.4114,31.3704,31.3868,5300.0
2010-04-13 14:30:00,38.24,38.28,38.23,38.24,18000.0,31.3786,31.4114,31.3704,31.3786,18000.0
2010-04-13 15:00:00,38.26,38.33,38.24,38.33,33200.0,31.395,31.4524,31.3786,31.4524,33200.0
2010-04-13 15:30:00,38.33,38.47,38.3,38.4,66700.0,31.4524,31.5673,31.4278,31.5099,66700.0
2010-04-14 09:30:00,38.45,38.73,38.25,38.71,10500.0,31.5509,31.7807,31.3868,31.7643,10500.0
2010-04-14 10:00:00,38.69,38.73,38.54,38.7,7100.0,31.7478,31.7807,31.6248,31.7561,7100.0
2010-04-14 10:30:00,38.72,38.75,38.59,38.68,14700.0,31.7725,31.7971,31.6658,31.7396,14700.0
2010-04-14 11:00:00,38.66,38.75,38.65,38.74,21100.0,31.7232,31.7971,31.715,31.7889,21100.0
2010-04-14 11:30:00,38.71,38.8,38.68,38.8,6900.0,31.7643,31.8381,31.7396,31.8381,6900.0
2010-04-14 12:00:00,38.8,38.91,38.77,38.9,8100.0,31.8381,31.9284,31.8135,31.9202,8100.0
2010-04-14 12:30:00,38.9,39.0,38.89,38.99,7700.0,31.9202,32.0022,31.912,31.994,7700.0
2010-04-14 13:00:00,38.99,39.0,38.96,39.0,7200.0,31.994,32.0022,31.9694,32.0022,7200.0
2010-04-14 13:30:00,39.0,39.05,38.93,38.93,11100.0,32.0022,32.0433,31.9448,31.9448,11100.0
2010-04-14 14:00:00,38.93,38.99,38.93,38.99,13300.0,31.9448,31.994,31.9448,31.994,13300.0
2010-04-14 14:30:00,39.0,39.02,38.96,38.99,14600.0,32.0022,32.0186,31.9694,31.994,14600.0
2010-04-14 15:00:00,38.99,39.03,38.95,39.01,29800.0,31.994,32.0268,31.9612,32.0104,29800.0
2010-04-14 15:30:00,39.02,39.18,39.01,39.14,37200.0,32.0186,32.1499,32.0104,32.1171,37200.0
2010-04-15 09:30:00,38.91,39.27,38.91,38.97,20800.0,31.9284,32.2238,31.9284,31.9776,20800.0
2010-04-15 10:00:00,38.99,39.33,38.94,39.31,13900.0,31.994,32.273,31.953,32.2566,13900.0
2010-04-15 10:30:00,39.31,39.34,39.15,39.17,10700.0,32.2566,32.2812,32.1253,32.1417,10700.0
2010-04-15 11:00:00,39.17,39.18,39.0,39.04,7900.0,32.1417,32.1499,32.0022,32.035,7900.0
2010-04-15 11:30:00,39.05,39.12,39.03,39.08,6000.0,32.0433,32.1007,32.0268,32.0679,6000.0
2010-04-15 12:00:00,39.11,39.11,39.0,39.01,6500.0,32.0925,32.0925,32.0022,32.0104,6500.0
2010-04-15 12:30:00,39.02,39.05,38.99,39.04,4200.0,32.0186,32.0433,31.994,32.035,4200.0
2010-04-15 13:00:00,39.05,39.1,39.03,39.1,5300.0,32.0433,32.0843,32.0268,32.0843,5300.0
2010-04-15 13:30:00,39.1,39.15,39.08,39.12,8100.0,32.0843,32.1253,32.0679,32.1007,8100.0
2010-04-15 14:00:00,39.12,39.14,39.04,39.04,7800.0,32.1007,32.1171,32.035,32.035,7800.0
2010-04-15 14:30:00,39.04,39.09,39.0,39.02,17900.0,32.035,32.0761,32.0022,32.0186,17900.0
2010-04-15 15:00:00,39.05,39.06,39.01,39.05,31700.0,32.0433,32.0515,32.0104,32.0433,31700.0
2010-04-15 15:30:00,39.05,39.11,39.01,39.1,64800.0,32.0433,32.0925,32.0104,32.0843,64800.0
2010-04-16 09:30:00,38.9,39.13,38.76,38.76,15300.0,31.9202,32.1089,31.8053,31.8053,15300.0
2010-04-16 10:00:00,38.74,39.0,38.67,38.88,9500.0,31.7889,32.0022,31.7314,31.9038,9500.0
2010-04-16 10:30:00,38.92,39.0,38.63,38.72,16100.0,31.9366,32.0022,31.6986,31.7725,16100.0
2010-04-16 11:00:00,38.69,38.72,38.46,38.57,33200.0,31.7478,31.7725,31.5591,31.6494,33200.0
2010-04-16 11:30:00,38.56,38.56,38.34,38.39,18700.0,31.6412,31.6412,31.4606,31.5017,18700.0
2010-04-16 12:00:00,38.37,38.38,38.24,38.33,11600.0,31.4853,31.4935,31.3786,31.4524,11600.0
2010-04-16 12:30:00,38.31,38.45,38.19,38.42,18500.0,31.436,31.5509,31.3376,31.5263,18500.0
2010-04-16 13:00:00,38.43,38.51,38.4,38.46,13300.0,31.5345,31.6001,31.5099,31.5591,13300.0
2010-04-16 13:30:00,38.45,38.48,38.41,38.48,20800.0,31.5509,31.5755,31.5181,31.5755,20800.0
2010-04-16 14:00:00,38.47,38.75,38.46,38.69,21600.0,31.5673,31.7971,31.5591,31.7478,21600.0
2010-04-16 14:30:00,38.69,38.71,38.64,38.66,14800.0,31.7478,31.7643,31.7068,31.7232,14800.0
2010-04-16 15:00:00,38.66,38.77,38.64,38.77,21400.0,31.7232,31.8135,31.7068,31.8135,21400.0
2010-04-16 15:30:00,38.74,38.91,38.69,38.72,35700.0,31.7889,31.9284,31.7478,31.7725,35700.0
2010-04-19 09:30:00,38.55,38.93,38.52,38.64,13500.0,31.633,31.9448,31.6084,31.7068,13500.0
2010-04-19 10:00:00,38.61,38.81,38.61,38.7,8100.0,31.6822,31.8463,31.6822,31.7561,8100.0
2010-04-19 10:30:00,38.69,38.74,38.65,38.68,8300.0,31.7478,31.7889,31.715,31.7396,8300.0
2010-04-19 11:00:00,38.69,38.72,38.5,38.5,7200.0,31.7478,31.7725,31.5919,31.5919,7200.0
2010-04-19 11:30:00,38.53,38.57,38.25,38.25,5200.0,31.6166,31.6494,31.3868,31.3868,5200.0
2010-04-19 12:00:00,38.26,38.37,38.25,38.37,7700.0,31.395,31.4853,31.3868,31.4853,7700.0
2010-04-19 12:30:00,38.35,38.47,38.34,38.41,5300.0,31.4689,31.5673,31.4606,31.5181,5300.0
2010-04-19 13:00:00,38.43,38.5,38.34,38.48,11500.0,31.5345,31.5919,31.4606,31.5755,11500.0
2010-04-19 13:30:00,38.49,38.53,38.45,38.48,12600.0,31.5837,31.6166,31.5509,31.5755,12600.0
2010-04-19 14:00:00,38.47,38.74,38.45,38.71,16000.0,31.5673,31.7889,31.5509,31.7643,16000.0
2010-04-19 14:30:00,38.72,38.88,38.72,38.88,21100.0,31.7725,31.9038,31.7725,31.9038,21100.0
2010-04-19 15:00:00,38.92,38.96,38.79,38.83,15200.0,31.9366,31.9694,31.8299,31.8627,15200.0
2010-04-19 15:30:00,38.84,38.9,38.74,38.83,26800.0,31.8709,31.9202,31.7889,31.8627,26800.0
2010-04-20 09:30:00,38.95,39.3,38.79,39.18,22300.0,31.9612,32.2484,31.8299,32.1499,22300.0
2010-04-20 10:00:00,39.18,39.47,39.18,39.31,30400.0,32.1499,32.3879,32.1499,32.2566,30400.0
2010-04-20 10:30:00,39.3,39.35,39.25,39.26,12500.0,32.2484,32.2894,32.2074,32.2156,12500.0
2010-04-20 11:00:00,39.29,39.45,39.28,39.43,13600.0,32.2402,32.3715,32.232,32.3551,13600.0
2010-04-20 11:30:00,39.43,39.44,39.34,39.42,14200.0,32.3551,32.3633,32.2812,32.3469,14200.0
2010-04-20 12:00:00,39.46,39.59,39.42,39.54,8300.0,32.3797,32.4864,32.3469,32.4453,8300.0
2010-04-20 12:30:00,39.49,39.55,39.44,39.49,6100.0,32.4043,32.4535,32.3633,32.4043,6100.0
2010-04-20 13:00:00,39.51,39.52,39.38,39.38,4100.0,32.4207,32.4289,32.314,32.314,4100.0
2010-04-20 13:30:00,39.36,39.44,39.34,39.36,5400.0,32.2976,32.3633,32.2812,32.2976,5400.0
2010-04-20 14:00:00,39.36,39.41,39.31,39.37,10000.0,32.2976,32.3387,32.2566,32.3058,10000.0
2010-04-20 14:30:00,39.37,39.48,39.37,39.45,12800.0,32.3058,32.3961,32.3058,32.3715,12800.0
2010-04-20 15:00:00,39.42,39.44,39.28,39.33,15800.0,32.3469,32.3633,32.232,32.273,15800.0
2010-04-20 15:30:00,39.34,39.44,39.31,39.41,25700.0,32.2812,32.3633,32.2566,32.3387,25700.0
2010-04-21 09:30:00,39.49,39.68,39.39,39.54,20000.0,32.4043,32.5602,32.3222,32.4453,20000.0
2010-04-21 10:00:00,39.54,39.54,39.26,39.28,7700.0,32.4453,32.4453,32.2156,32.232,7700.0
2010-04-21 10:30:00,39.27,39.49,39.25,39.34,7400.0,32.2238,32.4043,32.2074,32.2812,7400.0
2010-04-21 11:00:00,39.34,39.4,39.3,39.31,6500.0,32.2812,32.3305,32.2484,32.2566,6500.0
2010-04-21 11:30:00,39.36,39.39,39.28,39.34,4700.0,32.2976,32.3222,32.232,32.2812,4700.0
2010-04-21 12:00:00,39.35,39.38,39.25,39.27,8000.0,32.2894,32.314,32.2074,32.2238,8000.0
2010-04-21 12:30:00,39.26,39.32,39.19,39.19,10300.0,32.2156,32.2648,32.1581,32.1581,10300.0
2010-04-21 13:00:00,39.18,39.26,39.15,39.21,13000.0,32.1499,32.2156,32.1253,32.1745,13000.0
2010-04-21 13:30:00,39.19,39.29,39.19,39.25,10700.0,32.1581,32.2402,32.1581,32.2074,10700.0
2010-04-21 14:00:00,39.26,39.29,39.1,39.18,9100.0,32.2156,32.2402,32.0843,32.1499,9100.0
2010-04-21 14:30:00,39.16,39.27,39.14,39.26,15900.0,32.1335,32.2238,32.1171,32.2156,15900.0
2010-04-21 15:00:00,39.27,39.41,39.22,39.41,26300.0,32.2238,32.3387,32.1827,32.3387,26300.0
2010-04-21 15:30:00,39.39,39.63,39.37,39.6,62800.0,32.3222,32.5192,32.3058,32.4946,62800.0
2010-04-22 09:30:00,39.4,39.6,39.24,39.58,17900.0,32.3305,32.4946,32.1992,32.4782,17900.0
2010-04-22 10:00:00,39.6,39.88,39.46,39.75,22500.0,32.4946,32.7243,32.3797,32.6177,22500.0
2010-04-22 10:30:00,39.78,39.95,39.64,39.89,27300.0,32.6423,32.7818,32.5274,32.7325,27300.0
2010-04-22 11:00:00,39.9,39.97,39.84,39.89,12100.0,32.7407,32.7982,32.6915,32.7325,12100.0
2010-04-22 11:30:00,39.9,40.0,39.85,39.99,13700.0,32.7407,32.8228,32.6997,32.8146,13700.0
2010-04-22 12:00:00,39.99,40.18,39.94,40.14,35000.0,32.8146,32.9705,32.7736,32.9377,35000.0
2010-04-22 12:30:00,40.14,40.3,40.12,40.27,9800.0,32.9377,33.069,32.9213,33.0443,9800.0
2010-04-22 13:00:00,40.26,40.39,40.23,40.37,14700.0,33.0361,33.1428,33.0115,33.1264,14700.0
2010-04-22 13:30:00,40.37,40.53,40.35,40.53,25000.0,33.1264,33.2577,33.11,33.2577,25000.0
2010-04-22 14:00:00,40.51,40.6,40.46,40.58,126800.0,33.2413,33.3151,33.2003,33.2987,126800.0
2010-04-22 14:30:00,40.58,40.61,40.53,40.57,34200.0,33.2987,33.3233,33.2577,33.2905,34200.0
2010-04-22 15:00:00,40.58,40.73,40.55,40.7,32400.0,33.2987,33.4218,33.2741,33.3972,32400.0
2010-04-22 15:30:00,40.7,40.75,40.69,40.74,31100.0,33.3972,33.4382,33.389,33.43,31100.0
2010-04-23 09:30:00,40.86,40.98,40.81,40.94,41700.0,33.5285,33.627,33.4875,33.5941,41700.0
2010-04-23 10:00:00,40.97,41.04,40.89,40.95,31300.0,33.6187,33.6762,33.5531,33.6023,31300.0
2010-04-23 10:30:00,40.9,40.99,40.74,40.8,9800.0,33.5613,33.6352,33.43,33.4792,9800.0
2010-04-23 11:00:00,40.83,40.91,40.75,40.85,9200.0,33.5039,33.5695,33.4382,33.5203,9200.0
2010-04-23 11:30:00,40.83,40.89,40.76,40.85,6600.0,33.5039,33.5531,33.4464,33.5203,6600.0
2010-04-23 12:00:00,40.87,40.92,40.85,40.88,12000.0,33.5367,33.5777,33.5203,33.5449,12000.0
2010-04-23 12:30:00,40.89,40.96,40.85,40.92,8600.0,33.5531,33.6105,33.5203,33.5777,8600.0
2010-04-23 13:00:00,40.92,40.98,40.86,40.91,10400.0,33.5777,33.627,33.5285,33.5695,10400.0
2010-04-23 13:30:00,40.94,40.97,40.91,40.95,10200.0,33.5941,33.6187,33.5695,33.6023,10200.0
2010-04-23 14:00:00,40.92,40.99,40.91,40.94,12100.0,33.5777,33.6352,33.5695,33.5941,12100.0
2010-04-23 14:30:00,40.94,41.04,40.92,41.01,9500.0,33.5941,33.6762,33.5777,33.6516,9500.0
2010-04-23 15:00:00,41.01,41.05,41.0,41.02,5300.0,33.6516,33.6844,33.6434,33.6598,5300.0
2010-04-23 15:30:00,41.03,41.14,41.01,41.14,19800.0,33.668,33.7582,33.6516,33.7582,19800.0
2010-04-26 09:30:00,41.13,41.56,41.1,41.51,10200.0,33.75,34.1029,33.7254,34.0619,10200.0
2010-04-26 10:00:00,41.56,41.72,41.43,41.53,15500.0,34.1029,34.2342,33.9962,34.0783,15500.0
2010-04-26 10:30:00,41.59,41.68,41.53,41.62,16500.0,34.1275,34.2014,34.0783,34.1521,16500.0
2010-04-26 11:00:00,41.61,41.69,41.6,41.69,9000.0,34.1439,34.2096,34.1357,34.2096,9000.0
2010-04-26 11:30:00,41.68,41.74,41.55,41.59,49100.0,34.2014,34.2506,34.0947,34.1275,49100.0
2010-04-26 12:00:00,41.6,41.63,41.52,41.59,14000.0,34.1357,34.1603,34.0701,34.1275,14000.0
2010-04-26 12:30:00,41.6,41.62,41.56,41.6,10700.0,34.1357,34.1521,34.1029,34.1357,10700.0
2010-04-26 13:00:00,41.61,41.63,41.6,41.63,13500.0,34.1439,34.1603,34.1357,34.1603,13500.0
2010-04-26 13:30:00,41.63,41.65,41.56,41.58,16400.0,34.1603,34.1767,34.1029,34.1193,16400.0
2010-04-26 14:00:00,41.57,41.61,41.55,41.6,16100.0,34.1111,34.1439,34.0947,34.1357,16100.0
2010-04-26 14:30:00,41.6,41.73,41.57,41.59,36800.0,34.1357,34.2424,34.1111,34.1275,36800.0
2010-04-26 15:00:00,41.6,41.66,41.55,41.65,47600.0,34.1357,34.1849,34.0947,34.1767,47600.0
2010-04-26 15:30:00,41.65,41.69,41.58,41.68,51800.0,34.1767,34.2096,34.1193,34.2014,51800.0
2010-04-27 09:30:00,41.34,41.63,41.14,41.32,76200.0,33.9224,34.1603,33.7582,33.9059,76200.0
2010-04-27 10:00:00,41.37,41.61,41.06,41.1,82300.0,33.947,34.1439,33.6926,33.7254,82300.0
2010-04-27 10:30:00,41.1,41.12,40.9,40.92,102500.0,33.7254,33.7418,33.5613,33.5777,102500.0
2010-04-27 11:00:00,40.91,41.02,40.45,40.9,194000.0,33.5695,33.6598,33.1921,33.5613,194000.0
2010-04-27 11:30:00,40.9,41.05,40.52,40.52,87800.0,33.5613,33.6844,33.2495,33.2495,87800.0
2010-04-27 12:00:00,40.5,40.55,39.73,39.97,170200.0,33.2331,33.2741,32.6012,32.7982,170200.0
2010-04-27 12:30:00,39.98,40.02,39.87,39.89,78900.0,32.8064,32.8392,32.7161,32.7325,78900.0
2010-04-27 13:00:00,39.89,40.04,39.89,39.99,68200.0,32.7325,32.8556,32.7325,32.8146,68200.0
2010-04-27 13:30:00,39.99,40.21,39.98,40.12,186800.0,32.8146,32.9951,32.8064,32.9213,186800.0
2010-04-27 14:00:00,40.11,40.12,39.73,39.94,61300.0,32.9131,32.9213,32.6012,32.7736,61300.0
2010-04-27 14:30:00,39.94,40.14,39.92,40.14,126800.0,32.7736,32.9377,32.7571,32.9377,126800.0
2010-04-27 15:00:00,40.13,40.33,40.02,40.17,112200.0,32.9295,33.0936,32.8392,32.9623,112200.0
2010-04-27 15:30:00,40.16,40.16,39.57,39.76,163400.0,32.9541,32.9541,32.4699,32.6259,163400.0
2010-04-28 09:30:00,40.05,40.1,39.86,39.89,76900.0,32.8638,32.9049,32.7079,32.7325,76900.0
2010-04-28 10:00:00,39.9,39.91,39.59,39.74,41200.0,32.7407,32.7489,32.4864,32.6094,41200.0
2010-04-28 10:30:00,39.73,39.76,39.6,39.68,31100.0,32.6012,32.6259,32.4946,32.5602,31100.0
2010-04-28 11:00:00,39.66,39.66,39.36,39.56,36800.0,32.5438,32.5438,32.2976,32.4617,36800.0
2010-04-28 11:30:00,39.51,39.72,39.48,39.57,32600.0,32.4207,32.593,32.3961,32.4699,32600.0
2010-04-28 12:00:00,39.57,39.57,39.34,39.41,23000.0,32.4699,32.4699,32.2812,32.3387,23000.0
2010-04-28 12:30:00,39.41,39.46,39.4,39.43,44100.0,32.3387,32.3797,32.3305,32.3551,44100.0
2010-04-28 13:00:00,39.41,39.46,39.39,39.43,31800.0,32.3387,32.3797,32.3222,32.3551,31800.0
2010-04-28 13:30:00,39.41,39.47,39.37,39.41,83800.0,32.3387,32.3879,32.3058,32.3387,83800.0
2010-04-28 14:00:00,39.4,39.52,39.31,39.45,90300.0,32.3305,32.4289,32.2566,32.3715,90300.0
2010-04-28 14:30:00,39.43,39.53,39.37,39.46,62700.0,32.3551,32.4371,32.3058,32.3797,62700.0
2010-04-28 15:00:00,39.46,39.46,39.31,39.4,43100.0,32.3797,32.3797,32.2566,32.3305,43100.0
2010-04-28 15:30:00,39.41,39.43,39.36,39.39,122000.0,32.3387,32.3551,32.2976,32.3222,122000.0
2010-04-29 09:30:00,39.55,39.55,38.9,39.01,110800.0,32.4535,32.4535,31.9202,32.0104,110800.0
2010-04-29 10:00:00,38.97,38.97,38.58,38.7,29600.0,31.9776,31.9776,31.6576,31.7561,29600.0
2010-04-29 10:30:00,38.7,39.03,38.66,38.92,11200.0,31.7561,32.0268,31.7232,31.9366,11200.0
2010-04-29 11:00:00,38.92,39.01,38.88,39.0,27700.0,31.9366,32.0104,31.9038,32.0022,27700.0
2010-04-29 11:30:00,39.0,39.03,38.96,39.02,47900.0,32.0022,32.0268,31.9694,32.0186,47900.0
2010-04-29 12:00:00,39.0,39.0,38.91,38.95,33600.0,32.0022,32.0022,31.9284,31.9612,33600.0
2010-04-29 12:30:00,38.94,39.0,38.94,38.97,32200.0,31.953,32.0022,31.953,31.9776,32200.0
2010-04-29 13:00:00,38.98,39.0,38.96,38.96,13100.0,31.9858,32.0022,31.9694,31.9694,13100.0
2010-04-29 13:30:00,38.96,38.98,38.9,38.94,11800.0,31.9694,31.9858,31.9202,31.953,11800.0
2010-04-29 14:00:00,38.94,39.0,38.9,38.91,122900.0,31.953,32.0022,31.9202,31.9284,122900.0
2010-04-29 14:30:00,38.94,39.02,38.91,38.95,96600.0,31.953,32.0186,31.9284,31.9612,96600.0
2010-04-29 15:00:00,38.95,38.98,38.79,38.82,70600.0,31.9612,31.9858,31.8299,31.8545,70600.0
2010-04-29 15:30:00,38.85,38.93,38.79,38.86,81300.0,31.8791,31.9448,31.8299,31.8873,81300.0
2010-04-30 09:30:00,38.81,38.98,38.47,38.48,31700.0,31.8463,31.9858,31.5673,31.5755,31700.0
2010-04-30 10:00:00,38.51,38.56,38.39,38.43,28800.0,31.6001,31.6412,31.5017,31.5345,28800.0
2010-04-30 10:30:00,38.45,38.63,38.29,38.58,35300.0,31.5509,31.6986,31.4196,31.6576,35300.0
2010-04-30 11:00:00,38.6,38.68,38.57,38.57,11100.0,31.674,31.7396,31.6494,31.6494,11100.0
2010-04-30 11:30:00,38.55,38.63,38.55,38.6,5600.0,31.633,31.6986,31.633,31.674,5600.0
2010-04-30 12:00:00,38.6,38.6,38.18,38.3,9700.0,31.674,31.674,31.3294,31.4278,9700.0
2010-04-30 12:30:00,38.27,38.37,38.21,38.25,12600.0,31.4032,31.4853,31.354,31.3868,12600.0
2010-04-30 13:00:00,38.25,38.33,38.25,38.29,13300.0,31.3868,31.4524,31.3868,31.4196,13300.0
2010-04-30 13:30:00,38.3,38.36,38.19,38.22,13200.0,31.4278,31.4771,31.3376,31.3622,13200.0
2010-04-30 14:00:00,38.21,38.25,38.12,38.12,23600.0,31.354,31.3868,31.2801,31.2801,23600.0
2010-04-30 14:30:00,38.14,38.18,37.9,37.94,34400.0,31.2965,31.3294,31.0996,31.1324,34400.0
2010-04-30 15:00:00,37.95,38.07,37.92,38.02,42400.0,31.1406,31.2391,31.116,31.1981,42400.0
2010-04-30 15:30:00,38.02,38.02,37.73,37.75,137900.0,31.1981,31.1981,30.9601,30.9765,137900.0
2010-05-03 09:30:00,37.9,38.16,37.79,37.83,26900.0,31.0996,31.3129,31.0093,31.0422,26900.0
2010-05-03 10:00:00,37.85,37.94,37.77,37.8,16600.0,31.0586,31.1324,30.9929,31.0175,16600.0
2010-05-03 10:30:00,37.81,38.07,37.79,37.96,43700.0,31.0257,31.2391,31.0093,31.1488,43700.0
2010-05-03 11:00:00,37.96,38.23,37.95,38.22,21700.0,31.1488,31.3704,31.1406,31.3622,21700.0
2010-05-03 11:30:00,38.22,38.34,38.2,38.33,16500.0,31.3622,31.4606,31.3458,31.4524,16500.0
2010-05-03 12:00:00,38.28,38.52,38.21,38.38,10800.0,31.4114,31.6084,31.354,31.4935,10800.0
2010-05-03 12:30:00,38.39,38.47,38.27,38.36,36900.0,31.5017,31.5673,31.4032,31.4771,36900.0
2010-05-03 13:00:00,38.36,38.52,38.34,38.52,23300.0,31.4771,31.6084,31.4606,31.6084,23300.0
2010-05-03 13:30:00,38.51,38.64,38.51,38.6,19500.0,31.6001,31.7068,31.6001,31.674,19500.0
2010-05-03 14:00:00,38.6,38.79,38.59,38.71,12600.0,31.674,31.8299,31.6658,31.7643,12600.0
2010-05-03 14:30:00,38.7,38.7,38.65,38.7,22800.0,31.7561,31.7561,31.715,31.7561,22800.0
2010-05-03 15:00:00,38.7,38.74,38.56,38.61,24300.0,31.7561,31.7889,31.6412,31.6822,24300.0
2010-05-03 15:30:00,38.62,39.0,38.61,38.9,101500.0,31.6904,32.0022,31.6822,31.9202,101500.0
2010-05-04 09:30:00,38.54,38.67,38.23,38.67,29400.0,31.6248,31.7314,31.3704,31.7314,29400.0
2010-05-04 10:00:00,38.65,38.65,38.36,38.42,21100.0,31.715,31.715,31.4771,31.5263,21100.0
2010-05-04 10:30:00,38.39,38.42,38.25,38.28,25700.0,31.5017,31.5263,31.3868,31.4114,25700.0
2010-05-04 11:00:00,38.29,38.4,38.22,38.33,24300.0,31.4196,31.5099,31.3622,31.4524,24300.0
2010-05-04 11:30:00,38.28,38.51,38.27,38.28,22000.0,31.4114,31.6001,31.4032,31.4114,22000.0
2010-05-04 12:00:00,38.28,38.29,37.92,38.12,27000.0,31.4114,31.4196,31.116,31.2801,27000.0
2010-05-04 12:30:00,38.08,38.36,38.07,38.31,19900.0,31.2473,31.4771,31.2391,31.436,19900.0
2010-05-04 13:00:00,38.29,38.36,38.24,38.33,20300.0,31.4196,31.4771,31.3786,31.4524,20300.0
2010-05-04 13:30:00,38.3,38.38,38.27,38.29,22800.0,31.4278,31.4935,31.4032,31.4196,22800.0
2010-05-04 14:00:00,38.31,38.51,38.31,38.46,41600.0,31.436,31.6001,31.436,31.5591,41600.0
2010-05-04 14:30:00,38.46,38.54,38.37,38.5,33300.0,31.5591,31.6248,31.4853,31.5919,33300.0
2010-05-04 15:00:00,38.5,38.75,38.44,38.73,55900.0,31.5919,31.7971,31.5427,31.7807,55900.0
2010-05-04 15:30:00,38.72,38.84,38.5,38.75,123700.0,31.7725,31.8709,31.5919,31.7971,123700.0
2010-05-05 09:30:00,38.61,38.7,37.98,38.13,18200.0,31.6822,31.7561,31.1652,31.2883,18200.0
2010-05-05 10:00:00,38.15,38.23,37.86,38.12,25000.0,31.3047,31.3704,31.0668,31.2801,25000.0
2010-05-05 10:30:00,38.1,38.41,38.09,38.33,23100.0,31.2637,31.5181,31.2555,31.4524,23100.0
2010-05-05 11:00:00,38.28,38.35,38.23,38.32,25600.0,31.4114,31.4689,31.3704,31.4442,25600.0
2010-05-05 11:30:00,38.3,38.49,38.28,38.49,27600.0,31.4278,31.5837,31.4114,31.5837,27600.0
2010-05-05 12:00:00,38.48,38.58,38.44,38.56,80400.0,31.5755,31.6576,31.5427,31.6412,80400.0
2010-05-05 12:30:00,38.56,38.57,38.47,38.52,38900.0,31.6412,31.6494,31.5673,31.6084,38900.0
2010-05-05 13:00:00,38.51,38.56,38.47,38.5,46400.0,31.6001,31.6412,31.5673,31.5919,46400.0
2010-05-05 13:30:00,38.5,38.5,38.37,38.4,112100.0,31.5919,31.5919,31.4853,31.5099,112100.0
2010-05-05 14:00:00,38.41,38.48,38.31,38.32,38000.0,31.5181,31.5755,31.436,31.4442,38000.0
2010-05-05 14:30:00,38.3,38.46,38.28,38.38,78400.0,31.4278,31.5591,31.4114,31.4935,78400.0
2010-05-05 15:00:00,38.39,38.4,38.27,38.31,51300.0,31.5017,31.5099,31.4032,31.436,51300.0
2010-05-05 15:30:00,38.29,38.31,38.07,38.15,55500.0,31.4196,31.436,31.2391,31.3047,55500.0
2010-05-06 09:30:00,38.06,38.38,38.0,38.33,51900.0,31.2309,31.4935,31.1817,31.4524,51900.0
2010-05-06 10:00:00,38.36,38.56,38.28,38.46,56600.0,31.4771,31.6412,31.4114,31.5591,56600.0
2010-05-06 10:30:00,38.45,38.65,38.34,38.47,37700.0,31.5509,31.715,31.4606,31.5673,37700.0
2010-05-06 11:00:00,38.43,38.54,38.23,38.5,42500.0,31.5345,31.6248,31.3704,31.5919,42500.0
2010-05-06 11:30:00,38.49,38.49,38.34,38.45,23100.0,31.5837,31.5837,31.4606,31.5509,23100.0
2010-05-06 12:00:00,38.47,38.67,38.47,38.61,24700.0,31.5673,31.7314,31.5673,31.6822,24700.0
2010-05-06 12:30:00,38.61,38.66,38.41,38.5,20200.0,31.6822,31.7232,31.5181,31.5919,20200.0
2010-05-06 13:00:00,38.52,38.58,38.24,38.33,27400.0,31.6084,31.6576,31.3786,31.4524,27400.0
2010-05-06 13:30:00,38.33,38.35,38.05,38.11,35000.0,31.4524,31.4689,31.2227,31.2719,35000.0
2010-05-06 14:00:00,38.08,38.09,37.42,37.42,54300.0,31.2473,31.2555,30.7057,30.7057,54300.0
2010-05-06 14:30:00,37.44,37.47,36.05,36.92,75100.0,30.7221,30.7468,29.5815,30.2954,75100.0
2010-05-06 15:00:00,36.92,37.91,36.82,37.16,61400.0,30.2954,31.1078,30.2134,30.4924,61400.0
2010-05-06 15:30:00,37.16,37.67,37.08,37.34,81700.0,30.4924,30.9109,30.4267,30.6401,81700.0
2010-05-07 09:30:00,37.48,37.56,37.18,37.48,68800.0,30.755,30.8206,30.5088,30.755,68800.0
2010-05-07 10:00:00,37.45,37.46,36.45,36.63,44800.0,30.7303,30.7385,29.9098,30.0575,44800.0
2010-05-07 10:30:00,36.65,37.0,36.56,36.67,39900.0,30.0739,30.3611,30.0,30.0903,39900.0
2010-05-07 11:00:00,36.68,37.25,36.59,36.79,26400.0,30.0985,30.5662,30.0247,30.1888,26400.0
2010-05-07 11:30:00,36.75,37.0,36.56,36.94,16300.0,30.1559,30.3611,30.0,30.3119,16300.0
2010-05-07 12:00:00,36.88,37.1,36.73,36.73,20000.0,30.2626,30.4431,30.1395,30.1395,20000.0
2010-05-07 12:30:00,36.8,36.95,36.59,36.72,34000.0,30.197,30.3201,30.0247,30.1313,34000.0
2010-05-07 13:00:00,36.72,36.81,36.54,36.74,23900.0,30.1313,30.2052,29.9836,30.1477,23900.0
2010-05-07 13:30:00,36.73,37.06,36.73,36.92,33800.0,30.1395,30.4103,30.1395,30.2954,33800.0
2010-05-07 14:00:00,36.91,36.94,36.69,36.69,35800.0,30.2872,30.3119,30.1067,30.1067,35800.0
2010-05-07 14:30:00,36.68,36.9,36.5,36.6,48700.0,30.0985,30.279,29.9508,30.0329,48700.0
2010-05-07 15:00:00,36.58,36.74,36.45,36.7,62800.0,30.0164,30.1477,29.9098,30.1149,62800.0
2010-05-07 15:30:00,36.72,36.72,36.42,36.51,77100.0,30.1313,30.1313,29.8852,29.959,77100.0
2010-05-10 09:30:00,37.36,38.41,37.36,38.39,42400.0,30.6565,31.5181,30.6565,31.5017,42400.0
2010-05-10 10:00:00,38.37,38.49,38.24,38.24,24700.0,31.4853,31.5837,31.3786,31.3786,24700.0
2010-05-10 10:30:00,38.29,38.48,38.14,38.14,18100.0,31.4196,31.5755,31.2965,31.2965,18100.0
2010-05-10 11:00:00,38.18,38.38,38.1,38.36,51900.0,31.3294,31.4935,31.2637,31.4771,51900.0
2010-05-10 11:30:00,38.38,38.54,38.36,38.43,46700.0,31.4935,31.6248,31.4771,31.5345,46700.0
2010-05-10 12:00:00,38.43,38.52,38.36,38.49,34400.0,31.5345,31.6084,31.4771,31.5837,34400.0
2010-05-10 12:30:00,38.48,38.56,38.48,38.5,17800.0,31.5755,31.6412,31.5755,31.5919,17800.0
2010-05-10 13:00:00,38.49,38.62,38.48,38.5,40700.0,31.5837,31.6904,31.5755,31.5919,40700.0
2010-05-10 13:30:00,38.53,38.65,38.48,38.61,22400.0,31.6166,31.715,31.5755,31.6822,22400.0
2010-05-10 14:00:00,38.62,38.72,38.55,38.6,20700.0,31.6904,31.7725,31.633,31.674,20700.0
2010-05-10 14:30:00,38.6,38.72,38.55,38.71,21200.0,31.674,31.7725,31.633,31.7643,21200.0
2010-05-10 15:00:00,38.69,38.7,38.57,38.68,28800.0,31.7478,31.7561,31.6494,31.7396,28800.0
2010-05-10 15:30:00,38.67,39.0,38.59,38.98,55200.0,31.7314,32.0022,31.6658,31.9858,55200.0
2010-05-11 09:30:00,38.56,38.71,38.32,38.64,19700.0,31.6412,31.7643,31.4442,31.7068,19700.0
2010-05-11 10:00:00,38.63,38.74,38.57,38.61,18300.0,31.6986,31.7889,31.6494,31.6822,18300.0
2010-05-11 10:30:00,38.6,38.7,38.5,38.54,18100.0,31.674,31.7561,31.5919,31.6248,18100.0
2010-05-11 11:00:00,38.55,38.75,38.55,38.75,15400.0,31.633,31.7971,31.633,31.7971,15400.0
2010-05-11 11:30:00,38.72,38.85,38.64,38.8,10800.0,31.7725,31.8791,31.7068,31.8381,10800.0
2010-05-11 12:00:00,38.81,38.98,38.8,38.84,8900.0,31.8463,31.9858,31.8381,31.8709,8900.0
2010-05-11 12:30:00,38.82,38.94,38.81,38.9,7000.0,31.8545,31.953,31.8463,31.9202,7000.0
2010-05-11 13:00:00,38.93,39.08,38.91,39.06,10900.0,31.9448,32.0679,31.9284,32.0515,10900.0
2010-05-11 13:30:00,39.07,39.31,39.07,39.26,19700.0,32.0597,32.2566,32.0597,32.2156,19700.0
2010-05-11 14:00:00,39.25,39.35,39.17,39.29,27500.0,32.2074,32.2894,32.1417,32.2402,27500.0
2010-05-11 14:30:00,39.28,39.28,39.06,39.16,27600.0,32.232,32.232,32.0515,32.1335,27600.0
2010-05-11 15:00:00,39.1,39.11,38.91,38.97,33400.0,32.0843,32.0925,31.9284,31.9776,33400.0
2010-05-11 15:30:00,38.96,39.03,38.88,38.97,74200.0,31.9694,32.0268,31.9038,31.9776,74200.0
2010-05-12 09:30:00,39.0,39.23,38.94,39.23,19400.0,32.0022,32.191,31.953,32.191,19400.0
2010-05-12 10:00:00,39.21,39.43,39.2,39.31,12000.0,32.1745,32.3551,32.1663,32.2566,12000.0
2010-05-12 10:30:00,39.35,39.54,39.34,39.46,26500.0,32.2894,32.4453,32.2812,32.3797,26500.0
2010-05-12 11:00:00,39.46,39.56,39.26,39.38,27300.0,32.3797,32.4617,32.2156,32.314,27300.0
2010-05-12 11:30:00,39.38,39.72,39.36,39.72,19800.0,32.314,32.593,32.2976,32.593,19800.0
2010-05-12 12:00:00,39.73,40.0,39.72,40.0,33200.0,32.6012,32.8228,32.593,32.8228,33200.0
2010-05-12 12:30:00,39.98,40.09,39.97,40.02,16700.0,32.8064,32.8966,32.7982,32.8392,16700.0
2010-05-12 13:00:00,40.03,40.1,39.9,40.02,9600.0,32.8474,32.9049,32.7407,32.8392,9600.0
2010-05-12 13:30:00,40.02,40.1,40.0,40.1,15100.0,32.8392,32.9049,32.8228,32.9049,15100.0
2010-05-12 14:00:00,40.09,40.19,40.09,40.17,26500.0,32.8966,32.9787,32.8966,32.9623,26500.0
2010-05-12 14:30:00,40.22,40.5,40.15,40.46,40900.0,33.0033,33.2331,32.9459,33.2003,40900.0
2010-05-12 15:00:00,40.48,40.59,40.39,40.58,61000.0,33.2167,33.3069,33.1428,33.2987,61000.0
2010-05-12 15:30:00,40.54,40.55,40.31,40.52,77500.0,33.2659,33.2741,33.0772,33.2495,77500.0
2010-05-13 09:30:00,40.21,40.29,39.92,40.24,27300.0,32.9951,33.0608,32.7571,33.0197,27300.0
2010-05-13 10:00:00,40.27,40.55,40.22,40.41,28400.0,33.0443,33.2741,33.0033,33.1592,28400.0
2010-05-13 10:30:00,40.41,40.55,40.4,40.49,22600.0,33.1592,33.2741,33.151,33.2249,22600.0
2010-05-13 11:00:00,40.49,40.61,40.46,40.53,12200.0,33.2249,33.3233,33.2003,33.2577,12200.0
2010-05-13 11:30:00,40.53,40.53,40.4,40.42,15200.0,33.2577,33.2577,33.151,33.1674,15200.0
2010-05-13 12:00:00,40.4,40.52,40.38,40.5,18200.0,33.151,33.2495,33.1346,33.2331,18200.0
2010-05-13 12:30:00,40.5,40.53,40.47,40.51,13400.0,33.2331,33.2577,33.2085,33.2413,13400.0
2010-05-13 13:00:00,40.5,40.57,40.48,40.5,18300.0,33.2331,33.2905,33.2167,33.2331,18300.0
2010-05-13 13:30:00,40.5,40.77,40.5,40.65,30500.0,33.2331,33.4546,33.2331,33.3562,30500.0
2010-05-13 14:00:00,40.63,40.63,40.56,40.58,22100.0,33.3398,33.3398,33.2823,33.2987,22100.0
2010-05-13 14:30:00,40.59,40.6,40.36,40.41,46300.0,33.3069,33.3151,33.1182,33.1592,46300.0
2010-05-13 15:00:00,40.39,40.5,40.22,40.4,74600.0,33.1428,33.2331,33.0033,33.151,74600.0
2010-05-13 15:30:00,40.4,40.54,40.36,40.46,108700.0,33.151,33.2659,33.1182,33.2003,108700.0
2010-05-14 09:30:00,40.16,40.5,40.09,40.36,39700.0,32.9541,33.2331,32.8966,33.1182,39700.0
2010-05-14 10:00:00,40.35,40.64,40.28,40.5,36000.0,33.11,33.348,33.0526,33.2331,36000.0
2010-05-14 10:30:00,40.49,40.59,40.4,40.5,50800.0,33.2249,33.3069,33.151,33.2331,50800.0
2010-05-14 11:00:00,40.5,40.57,40.34,40.51,58400.0,33.2331,33.2905,33.1018,33.2413,58400.0
2010-05-14 11:30:00,40.52,40.54,40.35,40.52,58100.0,33.2495,33.2659,33.11,33.2495,58100.0
2010-05-14 12:00:00,40.51,40.51,40.28,40.36,45200.0,33.2413,33.2413,33.0526,33.1182,45200.0
2010-05-14 12:30:00,40.38,40.4,40.25,40.4,78300.0,33.1346,33.151,33.0279,33.151,78300.0
2010-05-14 13:00:00,40.42,40.44,40.31,40.34,46800.0,33.1674,33.1838,33.0772,33.1018,46800.0
2010-05-14 13:30:00,40.34,40.48,40.29,40.41,36500.0,33.1018,33.2167,33.0608,33.1592,36500.0
2010-05-14 14:00:00,40.39,40.39,40.31,40.34,43900.0,33.1428,33.1428,33.0772,33.1018,43900.0
2010-05-14 14:30:00,40.34,40.4,40.33,40.37,48100.0,33.1018,33.151,33.0936,33.1264,48100.0
2010-05-14 15:00:00,40.35,40.37,40.3,40.35,91100.0,33.11,33.1264,33.069,33.11,91100.0
2010-05-14 15:30:00,40.35,40.46,40.33,40.35,177200.0,33.11,33.2003,33.0936,33.11,177200.0
2010-05-17 09:30:00,40.4,40.99,40.4,40.94,47700.0,33.151,33.6352,33.151,33.5941,47700.0
2010-05-17 10:00:00,40.94,41.07,40.88,41.07,32700.0,33.5941,33.7008,33.5449,33.7008,32700.0
2010-05-17 10:30:00,41.07,41.15,40.85,40.91,31600.0,33.7008,33.7664,33.5203,33.5695,31600.0
2010-05-17 11:00:00,40.9,40.99,40.31,40.44,52200.0,33.5613,33.6352,33.0772,33.1838,52200.0
2010-05-17 11:30:00,40.43,40.5,40.3,40.4,92200.0,33.1756,33.2331,33.069,33.151,92200.0
2010-05-17 12:00:00,40.36,40.37,39.85,40.17,120500.0,33.1182,33.1264,32.6997,32.9623,120500.0
2010-05-17 12:30:00,40.16,40.22,39.91,39.98,24400.0,32.9541,33.0033,32.7489,32.8064,24400.0
2010-05-17 13:00:00,39.98,40.36,39.97,40.36,47000.0,32.8064,33.1182,32.7982,33.1182,47000.0
2010-05-17 13:30:00,40.34,40.45,40.3,40.44,69500.0,33.1018,33.1921,33.069,33.1838,69500.0
2010-05-17 14:00:00,40.42,40.57,40.33,40.36,19900.0,33.1674,33.2905,33.0936,33.1182,19900.0
2010-05-17 14:30:00,40.36,40.63,40.29,40.61,38400.0,33.1182,33.3398,33.0608,33.3233,38400.0
2010-05-17 15:00:00,40.59,40.77,40.3,40.37,31300.0,33.3069,33.4546,33.069,33.1264,31300.0
2010-05-17 15:30:00,40.35,40.6,40.34,40.53,69000.0,33.11,33.3151,33.1018,33.2577,69000.0
2010-05-18 09:30:00,40.76,40.88,40.47,40.67,63500.0,33.4464,33.5449,33.2085,33.3726,63500.0
2010-05-18 10:00:00,40.65,40.8,40.45,40.46,37400.0,33.3562,33.4792,33.1921,33.2003,37400.0
2010-05-18 10:30:00,40.44,40.56,40.37,40.56,84300.0,33.1838,33.2823,33.1264,33.2823,84300.0
2010-05-18 11:00:00,40.59,40.72,40.46,40.69,37800.0,33.3069,33.4136,33.2003,33.389,37800.0
2010-05-18 11:30:00,40.73,40.76,40.44,40.48,46800.0,33.4218,33.4464,33.1838,33.2167,46800.0
2010-05-18 12:00:00,40.43,40.6,40.39,40.6,39800.0,33.1756,33.3151,33.1428,33.3151,39800.0
2010-05-18 12:30:00,40.55,40.61,40.45,40.49,26700.0,33.2741,33.3233,33.1921,33.2249,26700.0
2010-05-18 13:00:00,40.49,40.56,40.29,40.4,35500.0,33.2249,33.2823,33.0608,33.151,35500.0
2010-05-18 13:30:00,40.38,40.38,39.98,40.11,38400.0,33.1346,33.1346,32.8064,32.9131,38400.0
2010-05-18 14:00:00,40.08,40.36,40.05,40.2,73000.0,32.8884,33.1182,32.8638,32.9869,73000.0
2010-05-18 14:30:00,40.21,40.23,39.94,40.0,51700.0,32.9951,33.0115,32.7736,32.8228,51700.0
2010-05-18 15:00:00,39.98,40.11,39.72,39.72,37500.0,32.8064,32.9131,32.593,32.593,37500.0
2010-05-18 15:30:00,39.72,40.04,39.72,40.01,237100.0,32.593,32.8556,32.593,32.831,237100.0
2010-05-19 09:30:00,39.71,40.03,39.54,40.0,30800.0,32.7185,32.9822,32.5784,32.9575,30800.0
2010-05-19 10:00:00,39.99,40.11,39.44,39.59,58900.0,32.9492,33.0481,32.496,32.6196,58900.0
2010-05-19 10:30:00,39.57,39.72,39.29,39.29,23500.0,32.6032,32.7267,32.3725,32.3725,23500.0
2010-05-19 11:00:00,39.31,39.31,38.89,38.99,26400.0,32.3889,32.3889,32.0429,32.1253,26400.0
2010-05-19 11:30:00,38.97,38.97,38.62,38.89,11300.0,32.1088,32.1088,31.8204,32.0429,11300.0
2010-05-19 12:00:00,38.87,39.17,38.76,39.11,15900.0,32.0264,32.2736,31.9358,32.2241,15900.0
2010-05-19 12:30:00,39.09,39.23,38.86,39.23,11600.0,32.2077,32.323,32.0182,32.323,11600.0
2010-05-19 13:00:00,39.22,39.46,39.12,39.35,26300.0,32.3148,32.5125,32.2324,32.4219,26300.0
2010-05-19 13:30:00,39.31,39.42,39.16,39.23,16500.0,32.3889,32.4796,32.2653,32.323,16500.0
2010-05-19 14:00:00,39.26,39.4,39.01,39.11,9200.0,32.3477,32.4631,32.1418,32.2241,9200.0
2010-05-19 14:30:00,39.12,39.22,38.98,39.08,14400.0,32.2324,32.3148,32.117,32.1994,14400.0
2010-05-19 15:00:00,39.08,39.11,38.74,38.95,33100.0,32.1994,32.2241,31.9193,32.0923,33100.0
2010-05-19 15:30:00,38.95,39.14,38.9,39.04,64300.0,32.0923,32.2489,32.0511,32.1665,64300.0
2010-05-20 09:30:00,38.24,38.24,37.65,37.72,34000.0,31.5073,31.5073,31.0212,31.0789,34000.0
2010-05-20 10:00:00,37.71,37.89,37.06,37.11,55900.0,31.0706,31.2189,30.5351,30.5763,55900.0
2010-05-20 10:30:00,37.15,37.26,37.03,37.15,66200.0,30.6092,30.6999,30.5104,30.6092,66200.0
2010-05-20 11:00:00,37.09,37.69,37.09,37.65,70000.0,30.5598,31.0542,30.5598,31.0212,70000.0
2010-05-20 11:30:00,37.65,37.65,37.45,37.52,71100.0,31.0212,31.0212,30.8564,30.9141,71100.0
2010-05-20 12:00:00,37.5,37.55,37.31,37.4,29300.0,30.8976,30.9388,30.7411,30.8152,29300.0
2010-05-20 12:30:00,37.39,37.41,37.17,37.18,32600.0,30.807,30.8235,30.6257,30.634,32600.0
2010-05-20 13:00:00,37.17,37.56,37.16,37.43,34600.0,30.6257,30.947,30.6175,30.8399,34600.0
2010-05-20 13:30:00,37.46,37.57,37.36,37.4,33700.0,30.8647,30.9553,30.7823,30.8152,33700.0
2010-05-20 14:00:00,37.36,37.69,37.25,37.52,61700.0,30.7823,31.0542,30.6916,30.9141,61700.0
2010-05-20 14:30:00,37.53,38.17,37.45,37.82,102800.0,30.9223,31.4496,30.8564,31.1613,102800.0
2010-05-20 15:00:00,37.81,38.09,37.81,38.0,104700.0,31.153,31.3837,31.153,31.3096,104700.0
2010-05-20 15:30:00,37.96,38.05,37.54,37.71,208800.0,31.2766,31.3508,30.9306,31.0706,208800.0
2010-05-21 09:30:00,37.17,38.08,37.01,38.01,44400.0,30.6257,31.3755,30.4939,31.3178,44400.0
2010-05-21 10:00:00,37.91,38.05,37.44,37.47,31500.0,31.2354,31.3508,30.8482,30.8729,31500.0
2010-05-21 10:30:00,37.4,37.59,37.36,37.5,24600.0,30.8152,30.9718,30.7823,30.8976,24600.0
2010-05-21 11:00:00,37.53,38.03,37.53,37.91,29300.0,30.9223,31.3343,30.9223,31.2354,29300.0
2010-05-21 11:30:00,37.89,38.19,37.86,37.95,21200.0,31.2189,31.4661,31.1942,31.2684,21200.0
2010-05-21 12:00:00,37.99,38.08,37.82,38.06,22600.0,31.3013,31.3755,31.1613,31.359,22600.0
2010-05-21 12:30:00,38.05,38.11,37.91,38.0,36300.0,31.3508,31.4002,31.2354,31.3096,36300.0
2010-05-21 13:00:00,37.99,38.11,37.91,38.03,37100.0,31.3013,31.4002,31.2354,31.3343,37100.0
2010-05-21 13:30:00,38.04,38.18,38.01,38.13,24400.0,31.3425,31.4579,31.3178,31.4167,24400.0
2010-05-21 14:00:00,38.14,38.14,37.96,38.01,32500.0,31.4249,31.4249,31.2766,31.3178,32500.0
2010-05-21 14:30:00,38.06,38.09,37.88,37.99,104600.0,31.359,31.3837,31.2107,31.3013,104600.0
2010-05-21 15:00:00,37.99,38.04,37.94,37.99,116300.0,31.3013,31.3425,31.2601,31.3013,116300.0
2010-05-21 15:30:00,38.0,38.2,37.95,38.14,107300.0,31.3096,31.4744,31.2684,31.4249,107300.0
2010-05-24 09:30:00,37.9,38.07,37.77,37.91,123700.0,31.2272,31.3673,31.1201,31.2354,123700.0
2010-05-24 10:00:00,37.92,38.14,37.88,38.04,21500.0,31.2437,31.4249,31.2107,31.3425,21500.0
2010-05-24 10:30:00,38.14,38.24,37.93,38.06,63600.0,31.4249,31.5073,31.2519,31.359,63600.0
2010-05-24 11:00:00,38.06,38.12,37.99,38.11,40400.0,31.359,31.4085,31.3013,31.4002,40400.0
2010-05-24 11:30:00,38.1,38.49,38.09,38.4,37500.0,31.392,31.7133,31.3837,31.6392,37500.0
2010-05-24 12:00:00,38.38,38.54,38.37,38.51,46200.0,31.6227,31.7545,31.6144,31.7298,46200.0
2010-05-24 12:30:00,38.52,38.61,38.48,38.53,51300.0,31.738,31.8122,31.7051,31.7463,51300.0
2010-05-24 13:00:00,38.54,38.57,38.38,38.49,48200.0,31.7545,31.7792,31.6227,31.7133,48200.0
2010-05-24 13:30:00,38.51,38.54,38.47,38.49,35400.0,31.7298,31.7545,31.6968,31.7133,35400.0
2010-05-24 14:00:00,38.5,38.58,38.47,38.51,42300.0,31.7215,31.7875,31.6968,31.7298,42300.0
2010-05-24 14:30:00,38.53,38.61,38.47,38.5,40900.0,31.7463,31.8122,31.6968,31.7215,40900.0
2010-05-24 15:00:00,38.5,38.51,38.32,38.32,45700.0,31.7215,31.7298,31.5732,31.5732,45700.0
2010-05-24 15:30:00,38.31,38.5,38.17,38.23,155600.0,31.565,31.7215,31.4496,31.4991,155600.0
2010-05-25 09:30:00,37.36,37.5,36.73,36.92,53700.0,30.7823,30.8976,30.2632,30.4197,53700.0
2010-05-25 10:00:00,36.95,37.26,36.93,36.99,39900.0,30.4444,30.6999,30.428,30.4774,39900.0
2010-05-25 10:30:00,36.99,37.22,36.94,37.2,46500.0,30.4774,30.6669,30.4362,30.6504,46500.0
2010-05-25 11:00:00,37.21,37.42,37.18,37.38,14300.0,30.6587,30.8317,30.634,30.7987,14300.0
2010-05-25 11:30:00,37.34,37.63,37.24,37.6,59000.0,30.7658,31.0047,30.6834,30.98,59000.0
2010-05-25 12:00:00,37.59,37.78,37.49,37.5,22800.0,30.9718,31.1283,30.8894,30.8976,22800.0
2010-05-25 12:30:00,37.5,37.56,37.4,37.5,44100.0,30.8976,30.947,30.8152,30.8976,44100.0
2010-05-25 13:00:00,37.5,37.58,37.43,37.52,85900.0,30.8976,30.9635,30.8399,30.9141,85900.0
2010-05-25 13:30:00,37.53,37.53,37.2,37.21,36100.0,30.9223,30.9223,30.6504,30.6587,36100.0
2010-05-25 14:00:00,37.22,37.39,37.11,37.28,41700.0,30.6669,30.807,30.5763,30.7163,41700.0
2010-05-25 14:30:00,37.26,37.5,37.21,37.36,32000.0,30.6999,30.8976,30.6587,30.7823,32000.0
2010-05-25 15:00:00,37.35,37.64,37.35,37.63,46800.0,30.774,31.013,30.774,31.0047,46800.0
2010-05-25 15:30:00,37.65,37.8,37.58,37.68,98900.0,31.0212,31.1448,30.9635,31.0459,98900.0
2010-05-26 09:30:00,37.88,38.45,37.57,38.45,36500.0,31.2107,31.6804,30.9553,31.6804,36500.0
2010-05-26 10:00:00,38.46,38.66,38.38,38.62,32300.0,31.6886,31.8534,31.6227,31.8204,32300.0
2010-05-26 10:30:00,38.61,38.85,38.59,38.61,16200.0,31.8122,32.0099,31.7957,31.8122,16200.0
2010-05-26 11:00:00,38.62,38.72,38.42,38.43,23600.0,31.8204,31.9028,31.6556,31.6639,23600.0
2010-05-26 11:30:00,38.44,38.47,38.25,38.43,31400.0,31.6721,31.6968,31.5156,31.6639,31400.0
2010-05-26 12:00:00,38.46,38.68,38.45,38.63,9400.0,31.6886,31.8699,31.6804,31.8287,9400.0
2010-05-26 12:30:00,38.51,38.58,38.36,38.58,8900.0,31.7298,31.7875,31.6062,31.7875,8900.0
2010-05-26 13:00:00,38.57,38.65,38.54,38.58,7100.0,31.7792,31.8451,31.7545,31.7875,7100.0
2010-05-26 13:30:00,38.56,38.71,38.55,38.68,20000.0,31.771,31.8946,31.7627,31.8699,20000.0
2010-05-26 14:00:00,38.67,38.74,38.61,38.7,36300.0,31.8616,31.9193,31.8122,31.8863,36300.0
2010-05-26 14:30:00,38.7,38.72,38.36,38.48,36100.0,31.8863,31.9028,31.6062,31.7051,36100.0
2010-05-26 15:00:00,38.56,38.62,38.09,38.15,43100.0,31.771,31.8204,31.3837,31.4332,43100.0
2010-05-26 15:30:00,38.15,38.38,38.02,38.08,99600.0,31.4332,31.6227,31.3261,31.3755,99600.0
2010-05-27 09:30:00,38.5,38.82,38.49,38.49,27200.0,31.7215,31.9852,31.7133,31.7133,27200.0
2010-05-27 10:00:00,38.55,39.2,38.5,39.05,35100.0,31.7627,32.2983,31.7215,32.1747,35100.0
2010-05-27 10:30:00,39.07,39.21,38.98,39.09,19200.0,32.1912,32.3065,32.117,32.2077,19200.0
2010-05-27 11:00:00,39.09,39.18,39.0,39.11,13900.0,32.2077,32.2818,32.1335,32.2241,13900.0
2010-05-27 11:30:00,39.07,39.09,38.84,38.99,13000.0,32.1912,32.2077,32.0017,32.1253,13000.0
2010-05-27 12:00:00,38.96,39.1,38.94,39.0,22000.0,32.1006,32.2159,32.0841,32.1335,22000.0
2010-05-27 12:30:00,39.05,39.1,38.97,39.01,8800.0,32.1747,32.2159,32.1088,32.1418,8800.0
2010-05-27 13:00:00,39.0,39.1,38.89,39.02,9000.0,32.1335,32.2159,32.0429,32.15,9000.0
2010-05-27 13:30:00,39.04,39.13,38.95,39.02,11900.0,32.1665,32.2406,32.0923,32.15,11900.0
2010-05-27 14:00:00,39.04,39.13,39.0,39.08,15900.0,32.1665,32.2406,32.1335,32.1994,15900.0
2010-05-27 14:30:00,39.08,39.18,39.06,39.12,36700.0,32.1994,32.2818,32.183,32.2324,36700.0
2010-05-27 15:00:00,39.14,39.26,39.1,39.21,26400.0,32.2489,32.3477,32.2159,32.3065,26400.0
2010-05-27 15:30:00,39.23,39.48,39.18,39.48,42900.0,32.323,32.529,32.2818,32.529,42900.0
2010-05-28 09:30:00,39.4,39.44,38.44,38.96,50700.0,32.4631,32.496,31.6721,32.1006,50700.0
2010-05-28 10:00:00,39.01,39.38,38.99,39.19,42900.0,32.1418,32.4466,32.1253,32.2901,42900.0
2010-05-28 10:30:00,39.16,39.3,38.93,38.97,11900.0,32.2653,32.3807,32.0758,32.1088,11900.0
2010-05-28 11:00:00,38.95,39.01,38.73,38.81,16400.0,32.0923,32.1418,31.9111,31.977,16400.0
2010-05-28 11:30:00,38.82,38.91,38.77,38.79,14300.0,31.9852,32.0594,31.944,31.9605,14300.0
2010-05-28 12:00:00,38.79,38.93,38.71,38.9,10700.0,31.9605,32.0758,31.8946,32.0511,10700.0
2010-05-28 12:30:00,38.91,38.93,38.53,38.69,15000.0,32.0594,32.0758,31.7463,31.8781,15000.0
2010-05-28 13:00:00,38.72,38.82,38.68,38.72,6300.0,31.9028,31.9852,31.8699,31.9028,6300.0
2010-05-28 13:30:00,38.73,38.73,38.53,38.59,13500.0,31.9111,31.9111,31.7463,31.7957,13500.0
2010-05-28 14:00:00,38.52,38.72,38.43,38.72,25300.0,31.738,31.9028,31.6639,31.9028,25300.0
2010-05-28 14:30:00,38.71,39.08,38.69,38.88,28200.0,31.8946,32.1994,31.8781,32.0346,28200.0
2010-05-28 15:00:00,38.89,39.2,38.85,39.15,14800.0,32.0429,32.2983,32.0099,32.2571,14800.0
2010-05-28 15:30:00,39.14,39.22,38.84,38.92,64400.0,32.2489,32.3148,32.0017,32.0676,64400.0
2010-06-01 09:30:00,38.66,38.86,38.51,38.74,13500.0,31.8534,32.0182,31.7298,31.9193,13500.0
2010-06-01 10:00:00,38.74,39.42,38.74,39.37,18100.0,31.9193,32.4796,31.9193,32.4384,18100.0
2010-06-01 10:30:00,39.41,39.54,39.19,39.25,15100.0,32.4713,32.5784,32.2901,32.3395,15100.0
2010-06-01 11:00:00,39.24,39.28,39.03,39.14,9800.0,32.3313,32.3642,32.1582,32.2489,9800.0
2010-06-01 11:30:00,39.14,39.18,39.03,39.06,32300.0,32.2489,32.2818,32.1582,32.183,32300.0
2010-06-01 12:00:00,39.06,39.3,39.04,39.3,16300.0,32.183,32.3807,32.1665,32.3807,16300.0
2010-06-01 12:30:00,39.29,39.29,39.14,39.16,12100.0,32.3725,32.3725,32.2489,32.2653,12100.0
2010-06-01 13:00:00,39.16,39.52,39.16,39.52,14300.0,32.2653,32.562,32.2653,32.562,14300.0
2010-06-01 13:30:00,39.51,39.51,39.32,39.34,29300.0,32.5537,32.5537,32.3972,32.4137,29300.0
2010-06-01 14:00:00,39.34,39.34,39.1,39.15,31700.0,32.4137,32.4137,32.2159,32.2571,31700.0
2010-06-01 14:30:00,39.17,39.38,39.11,39.19,32500.0,32.2736,32.4466,32.2241,32.2901,32500.0
2010-06-01 15:00:00,39.22,39.22,38.96,39.13,78000.0,32.3148,32.3148,32.1006,32.2406,78000.0
2010-06-01 15:30:00,39.11,39.19,38.97,39.0,272100.0,32.2241,32.2901,32.1088,32.1335,272100.0
2010-06-02 09:30:00,39.31,39.31,38.8,38.83,18900.0,32.3889,32.3889,31.9687,31.9934,18900.0
2010-06-02 10:00:00,38.88,39.02,38.75,38.85,38500.0,32.0346,32.15,31.9275,32.0099,38500.0
2010-06-02 10:30:00,38.86,39.01,38.75,38.89,33800.0,32.0182,32.1418,31.9275,32.0429,33800.0
2010-06-02 11:00:00,38.89,39.06,38.79,38.97,17600.0,32.0429,32.183,31.9605,32.1088,17600.0
2010-06-02 11:30:00,38.98,39.14,38.91,39.11,17900.0,32.117,32.2489,32.0594,32.2241,17900.0
2010-06-02 12:00:00,39.14,39.21,39.11,39.17,15400.0,32.2489,32.3065,32.2241,32.2736,15400.0
2010-06-02 12:30:00,39.17,39.24,39.13,39.21,57200.0,32.2736,32.3313,32.2406,32.3065,57200.0
2010-06-02 13:00:00,39.22,39.28,39.16,39.24,13100.0,32.3148,32.3642,32.2653,32.3313,13100.0
2010-06-02 13:30:00,39.24,39.28,39.12,39.13,20000.0,32.3313,32.3642,32.2324,32.2406,20000.0
2010-06-02 14:00:00,39.14,39.16,39.03,39.13,13900.0,32.2489,32.2653,32.1582,32.2406,13900.0
2010-06-02 14:30:00,39.13,39.42,39.08,39.33,42000.0,32.2406,32.4796,32.1994,32.4054,42000.0
2010-06-02 15:00:00,39.34,39.58,39.34,39.57,24200.0,32.4137,32.6114,32.4137,32.6032,24200.0
2010-06-02 15:30:00,39.6,39.78,39.4,39.75,90300.0,32.6279,32.7762,32.4631,32.7515,90300.0
2010-06-03 09:30:00,39.63,40.3,39.39,40.3,19400.0,32.6526,33.2046,32.4549,33.2046,19400.0
2010-06-03 10:00:00,40.3,40.3,40.05,40.13,26700.0,33.2046,33.2046,32.9986,33.0646,26700.0
2010-06-03 10:30:00,40.13,40.39,40.06,40.33,18700.0,33.0646,33.2788,33.0069,33.2294,18700.0
2010-06-03 11:00:00,40.34,40.37,40.09,40.15,17000.0,33.2376,33.2623,33.0316,33.081,17000.0
2010-06-03 11:30:00,40.16,40.28,40.06,40.17,7500.0,33.0893,33.1882,33.0069,33.0975,7500.0
2010-06-03 12:00:00,40.17,40.17,39.74,39.89,53300.0,33.0975,33.0975,32.7432,32.8668,53300.0
2010-06-03 12:30:00,39.88,39.97,39.78,39.91,9800.0,32.8586,32.9327,32.7762,32.8833,9800.0
2010-06-03 13:00:00,39.97,40.1,39.93,39.99,15000.0,32.9327,33.0398,32.8998,32.9492,15000.0
2010-06-03 13:30:00,40.01,40.07,39.93,39.95,12500.0,32.9657,33.0151,32.8998,32.9163,12500.0
2010-06-03 14:00:00,39.92,40.08,39.86,39.97,16000.0,32.8915,33.0234,32.8421,32.9327,16000.0
2010-06-03 14:30:00,39.92,40.15,39.91,40.1,33600.0,32.8915,33.081,32.8833,33.0398,33600.0
2010-06-03 15:00:00,40.09,40.14,39.85,40.04,30500.0,33.0316,33.0728,32.8339,32.9904,30500.0
2010-06-03 15:30:00,40.04,40.08,39.83,40.01,45200.0,32.9904,33.0234,32.8174,32.9657,45200.0
2010-06-04 09:30:00,39.16,39.39,39.08,39.36,17100.0,32.2653,32.4549,32.1994,32.4301,17100.0
2010-06-04 10:00:00,39.34,39.34,39.05,39.21,8600.0,32.4137,32.4137,32.1747,32.3065,8600.0
2010-06-04 10:30:00,39.16,39.16,38.95,38.99,17000.0,32.2653,32.2653,32.0923,32.1253,17000.0
2010-06-04 11:00:00,38.94,39.05,38.75,38.76,23900.0,32.0841,32.1747,31.9275,31.9358,23900.0
2010-06-04 11:30:00,38.77,38.89,38.73,38.78,15300.0,31.944,32.0429,31.9111,31.9522,15300.0
2010-06-04 12:00:00,38.76,38.84,38.59,38.8,25700.0,31.9358,32.0017,31.7957,31.9687,25700.0
2010-06-04 12:30:00,38.78,38.86,38.67,38.79,17700.0,31.9522,32.0182,31.8616,31.9605,17700.0
2010-06-04 13:00:00,38.79,38.81,38.63,38.76,21300.0,31.9605,31.977,31.8287,31.9358,21300.0
2010-06-04 13:30:00,38.73,38.88,38.69,38.69,34500.0,31.9111,32.0346,31.8781,31.8781,34500.0
2010-06-04 14:00:00,38.75,38.8,38.5,38.53,16900.0,31.9275,31.9687,31.7215,31.7463,16900.0
2010-06-04 14:30:00,38.53,38.61,38.25,38.34,27700.0,31.7463,31.8122,31.5156,31.5897,27700.0
2010-06-04 15:00:00,38.36,38.6,38.24,38.36,132300.0,31.6062,31.8039,31.5073,31.6062,132300.0
2010-06-04 15:30:00,38.36,38.51,38.22,38.37,84300.0,31.6062,31.7298,31.4908,31.6144,84300.0
2010-06-07 09:30:00,38.46,38.46,37.57,37.8,40000.0,31.6886,31.6886,30.9553,31.1448,40000.0
2010-06-07 10:00:00,37.83,38.01,37.7,37.85,29300.0,31.1695,31.3178,31.0624,31.186,29300.0
2010-06-07 10:30:00,37.86,37.86,37.66,37.76,53500.0,31.1942,31.1942,31.0294,31.1118,53500.0
2010-06-07 11:00:00,37.79,38.0,37.76,37.93,61700.0,31.1366,31.3096,31.1118,31.2519,61700.0
2010-06-07 11:30:00,37.91,38.03,37.88,37.98,16400.0,31.2354,31.3343,31.2107,31.2931,16400.0
2010-06-07 12:00:00,37.98,38.12,37.84,37.84,13900.0,31.2931,31.4085,31.1777,31.1777,13900.0
2010-06-07 12:30:00,37.86,37.93,37.79,37.88,12300.0,31.1942,31.2519,31.1366,31.2107,12300.0
2010-06-07 13:00:00,37.86,37.97,37.79,37.94,12500.0,31.1942,31.2849,31.1366,31.2601,12500.0
2010-06-07 13:30:00,37.96,38.03,37.74,37.78,15900.0,31.2766,31.3343,31.0954,31.1283,15900.0
2010-06-07 14:00:00,37.75,37.83,37.71,37.75,27900.0,31.1036,31.1695,31.0706,31.1036,27900.0
2010-06-07 14:30:00,37.75,37.8,37.49,37.53,38100.0,31.1036,31.1448,30.8894,30.9223,38100.0
2010-06-07 15:00:00,37.53,37.75,37.39,37.39,46900.0,30.9223,31.1036,30.807,30.807,46900.0
2010-06-07 15:30:00,37.39,37.47,37.18,37.19,55500.0,30.807,30.8729,30.634,30.6422,55500.0
2010-06-08 09:30:00,37.21,37.34,36.81,36.87,12500.0,30.6587,30.7658,30.3291,30.3785,12500.0
2010-06-08 10:00:00,36.84,37.17,36.81,37.07,13300.0,30.3538,30.6257,30.3291,30.5433,13300.0
2010-06-08 10:30:00,37.14,37.21,36.82,37.13,31700.0,30.601,30.6587,30.3373,30.5928,31700.0
2010-06-08 11:00:00,37.11,37.21,36.76,37.11,17400.0,30.5763,30.6587,30.2879,30.5763,17400.0
2010-06-08 11:30:00,37.09,37.25,37.02,37.14,26000.0,30.5598,30.6916,30.5021,30.601,26000.0
2010-06-08 12:00:00,37.16,37.16,36.86,36.98,25700.0,30.6175,30.6175,30.3703,30.4692,25700.0
2010-06-08 12:30:00,36.97,37.33,36.97,37.32,10000.0,30.4609,30.7575,30.4609,30.7493,10000.0
2010-06-08 13:00:00,37.32,37.34,37.15,37.25,17100.0,30.7493,30.7658,30.6092,30.6916,17100.0
2010-06-08 13:30:00,37.23,37.23,37.0,37.1,42100.0,30.6751,30.6751,30.4856,30.568,42100.0
2010-06-08 14:00:00,37.13,37.4,37.13,37.38,97700.0,30.5928,30.8152,30.5928,30.7987,97700.0
2010-06-08 14:30:00,37.37,37.5,37.17,37.18,26700.0,30.7905,30.8976,30.6257,30.634,26700.0
2010-06-08 15:00:00,37.18,37.35,37.07,37.34,26000.0,30.634,30.774,30.5433,30.7658,26000.0
2010-06-08 15:30:00,37.36,37.63,37.3,37.61,64900.0,30.7823,31.0047,30.7328,30.9882,64900.0
2010-06-09 09:30:00,37.69,37.85,37.59,37.82,104800.0,31.0542,31.186,30.9718,31.1613,104800.0
2010-06-09 10:00:00,37.83,37.96,37.73,37.85,66000.0,31.1695,31.2766,31.0871,31.186,66000.0
2010-06-09 10:30:00,37.88,37.91,37.68,37.91,64300.0,31.2107,31.2354,31.0459,31.2354,64300.0
2010-06-09 11:00:00,37.91,38.24,37.82,38.21,34500.0,31.2354,31.5073,31.1613,31.4826,34500.0
2010-06-09 11:30:00,38.21,38.21,37.9,37.98,29900.0,31.4826,31.4826,31.2272,31.2931,29900.0
2010-06-09 12:00:00,37.97,38.06,37.88,37.99,50000.0,31.2849,31.359,31.2107,31.3013,50000.0
2010-06-09 12:30:00,37.99,38.12,37.94,37.95,28400.0,31.3013,31.4085,31.2601,31.2684,28400.0
2010-06-09 13:00:00,37.92,38.0,37.88,37.9,51600.0,31.2437,31.3096,31.2107,31.2272,51600.0
2010-06-09 13:30:00,37.88,37.88,37.73,37.83,37000.0,31.2107,31.2107,31.0871,31.1695,37000.0
2010-06-09 14:00:00,37.87,37.96,37.64,37.92,50100.0,31.2025,31.2766,31.013,31.2437,50100.0
2010-06-09 14:30:00,37.92,37.94,37.54,37.54,63100.0,31.2437,31.2601,30.9306,30.9306,63100.0
2010-06-09 15:00:00,37.54,37.59,37.15,37.35,50400.0,30.9306,30.9718,30.6092,30.774,50400.0
2010-06-09 15:30:00,37.38,37.48,36.95,37.17,142700.0,30.7987,30.8811,30.4444,30.6257,142700.0
2010-06-10 09:30:00,37.8,38.36,37.8,38.35,14700.0,31.1448,31.6062,31.1448,31.598,14700.0
2010-06-10 10:00:00,38.35,38.38,38.1,38.14,6100.0,31.598,31.6227,31.392,31.4249,6100.0
2010-06-10 10:30:00,38.19,38.39,38.1,38.23,12100.0,31.4661,31.6309,31.392,31.4991,12100.0
2010-06-10 11:00:00,38.23,38.45,38.23,38.38,11800.0,31.4991,31.6804,31.4991,31.6227,11800.0
2010-06-10 11:30:00,38.4,38.4,38.12,38.22,7300.0,31.6392,31.6392,31.4085,31.4908,7300.0
2010-06-10 12:00:00,38.2,38.21,37.95,38.07,5600.0,31.4744,31.4826,31.2684,31.3673,5600.0
2010-06-10 12:30:00,38.16,38.23,37.85,37.94,7000.0,31.4414,31.4991,31.186,31.2601,7000.0
2010-06-10 13:00:00,37.92,38.05,37.84,38.05,8900.0,31.2437,31.3508,31.1777,31.3508,8900.0
2010-06-10 13:30:00,38.04,38.12,38.01,38.1,8600.0,31.3425,31.4085,31.3178,31.392,8600.0
2010-06-10 14:00:00,38.09,38.15,37.97,38.14,12900.0,31.3837,31.4332,31.2849,31.4249,12900.0
2010-06-10 14:30:00,38.14,38.33,38.14,38.23,24500.0,31.4249,31.5815,31.4249,31.4991,24500.0
2010-06-10 15:00:00,38.23,38.38,38.21,38.34,26800.0,31.4991,31.6227,31.4826,31.5897,26800.0
2010-06-10 15:30:00,38.35,38.47,38.27,38.45,55500.0,31.598,31.6968,31.532,31.6804,55500.0
2010-06-11 09:30:00,38.18,38.67,38.14,38.67,7000.0,31.4579,31.8616,31.4249,31.8616,7000.0
2010-06-11 10:00:00,38.63,38.8,38.58,38.66,12600.0,31.8287,31.9687,31.7875,31.8534,12600.0
2010-06-11 10:30:00,38.71,38.76,38.43,38.51,14300.0,31.8946,31.9358,31.6639,31.7298,14300.0
2010-06-11 11:00:00,38.5,38.54,38.3,38.37,16700.0,31.7215,31.7545,31.5568,31.6144,16700.0
2010-06-11 11:30:00,38.32,38.66,38.32,38.65,22600.0,31.5732,31.8534,31.5732,31.8451,22600.0
2010-06-11 12:00:00,38.64,38.69,38.53,38.55,8900.0,31.8369,31.8781,31.7463,31.7627,8900.0
2010-06-11 12:30:00,38.54,38.73,38.5,38.6,13100.0,31.7545,31.9111,31.7215,31.8039,13100.0
2010-06-11 13:00:00,38.62,38.79,38.62,38.73,5400.0,31.8204,31.9605,31.8204,31.9111,5400.0
2010-06-11 13:30:00,38.75,38.75,38.47,38.55,7900.0,31.9275,31.9275,31.6968,31.7627,7900.0
2010-06-11 14:00:00,38.55,38.62,38.37,38.4,6700.0,31.7627,31.8204,31.6144,31.6392,6700.0
2010-06-11 14:30:00,38.43,38.57,38.42,38.48,14000.0,31.6639,31.7792,31.6556,31.7051,14000.0
2010-06-11 15:00:00,38.5,38.67,38.47,38.64,17500.0,31.7215,31.8616,31.6968,31.8369,17500.0
2010-06-11 15:30:00,38.62,38.92,38.61,38.89,38700.0,31.8204,32.0676,31.8122,32.0429,38700.0
2010-06-14 09:30:00,39.1,39.33,38.91,39.2,12300.0,32.2159,32.4054,32.0594,32.2983,12300.0
2010-06-14 10:00:00,39.2,39.51,39.2,39.46,5600.0,32.2983,32.5537,32.2983,32.5125,5600.0
2010-06-14 10:30:00,39.5,39.59,39.45,39.57,5500.0,32.5455,32.6196,32.5043,32.6032,5500.0
2010-06-14 11:00:00,39.58,39.73,39.55,39.62,30100.0,32.6114,32.735,32.5867,32.6444,30100.0
2010-06-14 11:30:00,39.58,39.61,39.5,39.53,11100.0,32.6114,32.6361,32.5455,32.5702,11100.0
2010-06-14 12:00:00,39.49,39.56,39.45,39.46,13400.0,32.5372,32.5949,32.5043,32.5125,13400.0
2010-06-14 12:30:00,39.47,39.5,39.4,39.4,5500.0,32.5208,32.5455,32.4631,32.4631,5500.0
2010-06-14 13:00:00,39.39,39.43,39.28,39.28,19900.0,32.4549,32.4878,32.3642,32.3642,19900.0
2010-06-14 13:30:00,39.25,39.36,39.04,39.04,15100.0,32.3395,32.4301,32.1665,32.1665,15100.0
2010-06-14 14:00:00,39.03,39.1,38.94,39.04,12400.0,32.1582,32.2159,32.0841,32.1665,12400.0
2010-06-14 14:30:00,39.05,39.14,38.93,39.09,7000.0,32.1747,32.2489,32.0758,32.2077,7000.0
2010-06-14 15:00:00,39.15,39.17,38.97,39.03,16700.0,32.2571,32.2736,32.1088,32.1582,16700.0
2010-06-14 15:30:00,39.03,39.03,38.67,38.8,41600.0,32.1582,32.1582,31.8616,31.9687,41600.0
2010-06-15 09:30:00,38.99,39.26,38.99,39.18,24500.0,32.1253,32.3477,32.1253,32.2818,24500.0
2010-06-15 10:00:00,39.14,39.33,38.96,39.33,24800.0,32.2489,32.4054,32.1006,32.4054,24800.0
2010-06-15 10:30:00,39.28,39.34,39.13,39.34,12300.0,32.3642,32.4137,32.2406,32.4137,12300.0
2010-06-15 11:00:00,39.37,39.4,39.31,39.33,28200.0,32.4384,32.4631,32.3889,32.4054,28200.0
2010-06-15 11:30:00,39.34,39.34,39.19,39.25,18700.0,32.4137,32.4137,32.2901,32.3395,18700.0
2010-06-15 12:00:00,39.26,39.41,39.26,39.32,11500.0,32.3477,32.4713,32.3477,32.3972,11500.0
2010-06-15 12:30:00,39.32,39.39,39.22,39.34,5600.0,32.3972,32.4549,32.3148,32.4137,5600.0
2010-06-15 13:00:00,39.35,39.58,39.29,39.52,35700.0,32.4219,32.6114,32.3725,32.562,35700.0
2010-06-15 13:30:00,39.55,39.57,39.48,39.52,19600.0,32.5867,32.6032,32.529,32.562,19600.0
2010-06-15 14:00:00,39.52,39.78,39.52,39.77,8800.0,32.562,32.7762,32.562,32.7679,8800.0
2010-06-15 14:30:00,39.76,39.76,39.63,39.67,24100.0,32.7597,32.7597,32.6526,32.6856,24100.0
2010-06-15 15:00:00,39.66,39.88,39.64,39.86,33300.0,32.6773,32.8586,32.6608,32.8421,33300.0
2010-06-15 15:30:00,39.84,39.99,39.78,39.94,31500.0,32.8256,32.9492,32.7762,32.908,31500.0
2010-06-16 09:30:00,39.84,39.94,39.56,39.6,15100.0,32.8256,32.908,32.5949,32.6279,15100.0
2010-06-16 10:00:00,39.63,39.77,39.56,39.58,25100.0,32.6526,32.7679,32.5949,32.6114,25100.0
2010-06-16 10:30:00,39.57,39.68,39.46,39.65,13200.0,32.6032,32.6938,32.5125,32.6691,13200.0
2010-06-16 11:00:00,39.63,39.87,39.58,39.87,12200.0,32.6526,32.8503,32.6114,32.8503,12200.0
2010-06-16 11:30:00,39.88,39.9,39.59,39.62,12700.0,32.8586,32.8751,32.6196,32.6444,12700.0
2010-06-16 12:00:00,39.66,39.89,39.66,39.82,18700.0,32.6773,32.8668,32.6773,32.8091,18700.0
2010-06-16 12:30:00,39.8,39.8,39.53,39.57,18700.0,32.7927,32.7927,32.5702,32.6032,18700.0
2010-06-16 13:00:00,39.55,39.62,39.5,39.6,18100.0,32.5867,32.6444,32.5455,32.6279,18100.0
2010-06-16 13:30:00,39.58,39.83,39.55,39.81,13300.0,32.6114,32.8174,32.5867,32.8009,13300.0
2010-06-16 14:00:00,39.82,39.97,39.79,39.82,18000.0,32.8091,32.9327,32.7844,32.8091,18000.0
2010-06-16 14:30:00,39.84,39.91,39.77,39.81,29300.0,32.8256,32.8833,32.7679,32.8009,29300.0
2010-06-16 15:00:00,39.79,39.8,39.58,39.61,19700.0,32.7844,32.7927,32.6114,32.6361,19700.0
2010-06-16 15:30:00,39.57,39.74,39.55,39.65,38300.0,32.6032,32.7432,32.5867,32.6691,38300.0
2010-06-17 09:30:00,39.85,39.88,39.58,39.69,11600.0,32.8339,32.8586,32.6114,32.702,11600.0
2010-06-17 10:00:00,39.69,39.69,39.0,39.0,23600.0,32.702,32.702,32.1335,32.1335,23600.0
2010-06-17 10:30:00,39.05,39.09,38.92,38.93,21800.0,32.1747,32.2077,32.0676,32.0758,21800.0
2010-06-17 11:00:00,38.94,39.1,38.91,39.08,16100.0,32.0841,32.2159,32.0594,32.1994,16100.0
2010-06-17 11:30:00,39.09,39.27,39.09,39.27,35000.0,32.2077,32.356,32.2077,32.356,35000.0
2010-06-17 12:00:00,39.24,39.42,39.24,39.35,17200.0,32.3313,32.4796,32.3313,32.4219,17200.0
2010-06-17 12:30:00,39.37,39.46,39.32,39.44,5500.0,32.4384,32.5125,32.3972,32.496,5500.0
2010-06-17 13:00:00,39.42,39.56,39.37,39.5,53400.0,32.4796,32.5949,32.4384,32.5455,53400.0
2010-06-17 13:30:00,39.51,39.72,39.46,39.72,13900.0,32.5537,32.7267,32.5125,32.7267,13900.0
2010-06-17 14:00:00,39.74,39.85,39.49,39.49,35100.0,32.7432,32.8339,32.5372,32.5372,35100.0
2010-06-17 14:30:00,39.49,39.56,39.35,39.56,45500.0,32.5372,32.5949,32.4219,32.5949,45500.0
2010-06-17 15:00:00,39.56,39.59,39.43,39.47,13300.0,32.5949,32.6196,32.4878,32.5208,13300.0
2010-06-17 15:30:00,39.47,39.81,39.47,39.72,33700.0,32.5208,32.8009,32.5208,32.7267,33700.0
2010-06-18 09:30:00,39.78,39.99,39.66,39.82,63600.0,32.7762,32.9492,32.6773,32.8091,63600.0
2010-06-18 10:00:00,39.81,40.23,39.81,40.19,20100.0,32.8009,33.147,32.8009,33.114,20100.0
2010-06-18 10:30:00,40.18,40.34,40.17,40.27,7300.0,33.1058,33.2376,33.0975,33.1799,7300.0
2010-06-18 11:00:00,40.24,40.24,39.97,40.0,13900.0,33.1552,33.1552,32.9327,32.9575,13900.0
2010-06-18 11:30:00,40.0,40.0,39.88,39.95,13400.0,32.9575,32.9575,32.8586,32.9163,13400.0
2010-06-18 12:00:00,39.99,40.03,39.82,39.82,5200.0,32.9492,32.9822,32.8091,32.8091,5200.0
2010-06-18 12:30:00,39.88,39.9,39.78,39.83,3000.0,32.8586,32.8751,32.7762,32.8174,3000.0
2010-06-18 13:00:00,39.81,39.91,39.79,39.85,2300.0,32.8009,32.8833,32.7844,32.8339,2300.0
2010-06-18 13:30:00,39.84,39.92,39.78,39.87,7500.0,32.8256,32.8915,32.7762,32.8503,7500.0
2010-06-18 14:00:00,39.85,39.9,39.75,39.9,5100.0,32.8339,32.8751,32.7515,32.8751,5100.0
2010-06-18 14:30:00,39.91,39.94,39.82,39.83,16600.0,32.8833,32.908,32.8091,32.8174,16600.0
2010-06-18 15:00:00,39.83,39.92,39.8,39.9,13700.0,32.8174,32.8915,32.7927,32.8751,13700.0
2010-06-18 15:30:00,39.91,39.92,39.81,39.86,41700.0,32.8833,32.8915,32.8009,32.8421,41700.0
2010-06-21 09:30:00,40.29,40.67,40.22,40.49,25400.0,33.1964,33.5095,33.1387,33.3612,25400.0
2010-06-21 10:00:00,40.47,40.53,40.22,40.23,24200.0,33.3447,33.3941,33.1387,33.147,24200.0
2010-06-21 10:30:00,40.21,40.27,40.1,40.23,33300.0,33.1305,33.1799,33.0398,33.147,33300.0
2010-06-21 11:00:00,40.23,40.26,40.1,40.23,22800.0,33.147,33.1717,33.0398,33.147,22800.0
2010-06-21 11:30:00,40.23,40.26,39.89,40.0,58600.0,33.147,33.1717,32.8668,32.9575,58600.0
2010-06-21 12:00:00,40.02,40.09,39.92,39.96,22700.0,32.9739,33.0316,32.8915,32.9245,22700.0
2010-06-21 12:30:00,39.97,40.01,39.92,40.01,19900.0,32.9327,32.9657,32.8915,32.9657,19900.0
2010-06-21 13:00:00,39.97,40.04,39.93,39.94,23300.0,32.9327,32.9904,32.8998,32.908,23300.0
2010-06-21 13:30:00,39.94,39.94,39.7,39.7,20800.0,32.908,32.908,32.7103,32.7103,20800.0
2010-06-21 14:00:00,39.71,39.78,39.64,39.7,23100.0,32.7185,32.7762,32.6608,32.7103,23100.0
2010-06-21 14:30:00,39.69,39.79,39.54,39.55,38500.0,32.702,32.7844,32.5784,32.5867,38500.0
2010-06-21 15:00:00,39.54,39.62,39.26,39.32,29300.0,32.5784,32.6444,32.3477,32.3972,29300.0
2010-06-21 15:30:00,39.31,39.41,39.07,39.36,68700.0,32.3889,32.4713,32.1912,32.4301,68700.0
2010-06-22 09:30:00,39.27,39.91,39.09,39.86,33300.0,32.356,32.8833,32.2077,32.8421,33300.0
2010-06-22 10:00:00,39.83,39.86,39.48,39.72,27100.0,32.8174,32.8421,32.529,32.7267,27100.0
2010-06-22 10:30:00,39.68,39.92,39.54,39.85,13800.0,32.6938,32.8915,32.5784,32.8339,13800.0
2010-06-22 11:00:00,39.83,39.88,39.61,39.88,12000.0,32.8174,32.8586,32.6361,32.8586,12000.0
2010-06-22 11:30:00,39.85,40.08,39.85,40.01,19300.0,32.8339,33.0234,32.8339,32.9657,19300.0
2010-06-22 12:00:00,39.98,40.0,39.79,39.79,18500.0,32.941,32.9575,32.7844,32.7844,18500.0
2010-06-22 12:30:00,39.79,39.82,39.64,39.75,16200.0,32.7844,32.8091,32.6608,32.7515,16200.0
2010-06-22 13:00:00,39.76,39.78,39.6,39.64,24500.0,32.7597,32.7762,32.6279,32.6608,24500.0
2010-06-22 13:30:00,39.67,39.79,39.53,39.54,10100.0,32.6856,32.7844,32.5702,32.5784,10100.0
2010-06-22 14:00:00,39.54,39.57,39.39,39.41,12000.0,32.5784,32.6032,32.4549,32.4713,12000.0
2010-06-22 14:30:00,39.42,39.49,38.98,39.07,22500.0,32.4796,32.5372,32.117,32.1912,22500.0
2010-06-22 15:00:00,39.02,39.16,38.96,38.97,22300.0,32.15,32.2653,32.1006,32.1088,22300.0
2010-06-22 15:30:00,38.97,38.97,38.73,38.8,61000.0,32.1088,32.1088,31.9111,31.9687,61000.0
2010-06-23 09:30:00,38.67,38.74,38.17,38.25,17100.0,31.8616,31.9193,31.4496,31.5156,17100.0
2010-06-23 10:00:00,38.23,38.23,37.71,37.72,33000.0,31.4991,31.4991,31.0706,31.0789,33000.0
2010-06-23 10:30:00,37.75,38.05,37.75,37.94,28100.0,31.1036,31.3508,31.1036,31.2601,28100.0
2010-06-23 11:00:00,37.94,38.09,37.91,38.07,20000.0,31.2601,31.3837,31.2354,31.3673,20000.0
2010-06-23 11:30:00,38.09,38.09,37.92,37.99,96300.0,31.3837,31.3837,31.2437,31.3013,96300.0
2010-06-23 12:00:00,37.97,37.99,37.87,37.91,30800.0,31.2849,31.3013,31.2025,31.2354,30800.0
2010-06-23 12:30:00,37.92,38.12,37.86,38.11,11200.0,31.2437,31.4085,31.1942,31.4002,11200.0
2010-06-23 13:00:00,38.1,38.16,38.09,38.12,13600.0,31.392,31.4414,31.3837,31.4085,13600.0
2010-06-23 13:30:00,38.12,38.22,38.11,38.22,9700.0,31.4085,31.4908,31.4002,31.4908,9700.0
2010-06-23 14:00:00,38.22,38.34,38.14,38.3,15300.0,31.4908,31.5897,31.4249,31.5568,15300.0
2010-06-23 14:30:00,38.3,38.56,38.14,38.24,77700.0,31.5568,31.771,31.4249,31.5073,77700.0
2010-06-23 15:00:00,38.27,38.42,38.13,38.34,43200.0,31.532,31.6556,31.4167,31.5897,43200.0
2010-06-23 15:30:00,38.34,38.39,38.17,38.28,41700.0,31.5897,31.6309,31.4496,31.5403,41700.0
2010-06-24 09:30:00,38.13,38.13,37.66,37.83,26300.0,31.4167,31.4167,31.0294,31.1695,26300.0
2010-06-24 10:00:00,37.85,38.34,37.85,38.2,37500.0,31.186,31.5897,31.186,31.4744,37500.0
2010-06-24 10:30:00,38.21,38.24,37.94,38.21,49800.0,31.4826,31.5073,31.2601,31.4826,49800.0
2010-06-24 11:00:00,38.16,38.19,38.06,38.09,31900.0,31.4414,31.4661,31.359,31.3837,31900.0
2010-06-24 11:30:00,38.11,38.25,38.09,38.13,19800.0,31.4002,31.5156,31.3837,31.4167,19800.0
2010-06-24 12:00:00,38.19,38.27,38.1,38.1,13900.0,31.4661,31.532,31.392,31.392,13900.0
2010-06-24 12:30:00,38.08,38.23,38.08,38.23,16000.0,31.3755,31.4991,31.3755,31.4991,16000.0
2010-06-24 13:00:00,38.22,38.28,38.14,38.25,26400.0,31.4908,31.5403,31.4249,31.5156,26400.0
2010-06-24 13:30:00,38.25,38.39,38.24,38.29,60100.0,31.5156,31.6309,31.5073,31.5485,60100.0
2010-06-24 14:00:00,38.29,38.3,38.22,38.26,16800.0,31.5485,31.5568,31.4908,31.5238,16800.0
2010-06-24 14:30:00,38.24,38.34,38.18,38.28,66300.0,31.5073,31.5897,31.4579,31.5403,66300.0
2010-06-24 15:00:00,38.28,38.35,38.22,38.3,68800.0,31.5403,31.598,31.4908,31.5568,68800.0
2010-06-24 15:30:00,38.28,38.29,38.14,38.22,105500.0,31.5403,31.5485,31.4249,31.4908,105500.0
2010-06-25 09:30:00,38.38,38.38,37.99,38.17,10400.0,31.6227,31.6227,31.3013,31.4496,10400.0
2010-06-25 10:00:00,38.14,38.37,37.95,38.05,41300.0,31.4249,31.6144,31.2684,31.3508,41300.0
2010-06-25 10:30:00,38.05,38.23,37.91,37.97,30000.0,31.3508,31.4991,31.2354,31.2849,30000.0
2010-06-25 11:00:00,37.97,38.13,37.95,38.11,16800.0,31.2849,31.4167,31.2684,31.4002,16800.0
2010-06-25 11:30:00,38.11,38.14,37.91,38.04,16500.0,31.4002,31.4249,31.2354,31.3425,16500.0
2010-06-25 12:00:00,38.03,38.22,37.97,38.18,46100.0,31.3343,31.4908,31.2849,31.4579,46100.0
2010-06-25 12:30:00,38.16,38.34,38.16,38.27,28100.0,31.4414,31.5897,31.4414,31.532,28100.0
2010-06-25 13:00:00,38.25,38.66,38.25,38.66,12900.0,31.5156,31.8534,31.5156,31.8534,12900.0
2010-06-25 13:30:00,38.67,38.85,38.58,38.73,17900.0,31.8616,32.0099,31.7875,31.9111,17900.0
2010-06-25 14:00:00,38.71,38.76,38.57,38.58,17200.0,31.8946,31.9358,31.7792,31.7875,17200.0
2010-06-25 14:30:00,38.55,38.67,38.48,38.54,19600.0,31.7627,31.8616,31.7051,31.7545,19600.0
2010-06-25 15:00:00,38.53,38.53,38.37,38.49,16800.0,31.7463,31.7463,31.6144,31.7133,16800.0
2010-06-25 15:30:00,38.48,38.65,38.17,38.43,120500.0,31.7051,31.8451,31.4496,31.6639,120500.0
2010-06-28 09:30:00,38.46,38.54,37.94,37.98,12300.0,31.6886,31.7545,31.2601,31.2931,12300.0
2010-06-28 10:00:00,38.0,38.2,37.93,38.17,12300.0,31.3096,31.4744,31.2519,31.4496,12300.0
2010-06-28 10:30:00,38.17,38.33,38.02,38.33,11100.0,31.4496,31.5815,31.3261,31.5815,11100.0
2010-06-28 11:00:00,38.34,38.55,38.34,38.55,28900.0,31.5897,31.7627,31.5897,31.7627,28900.0
2010-06-28 11:30:00,38.51,38.55,38.28,38.31,15800.0,31.7298,31.7627,31.5403,31.565,15800.0
2010-06-28 12:00:00,38.31,38.34,38.06,38.17,25200.0,31.565,31.5897,31.359,31.4496,25200.0
2010-06-28 12:30:00,38.21,38.23,38.13,38.21,11400.0,31.4826,31.4991,31.4167,31.4826,11400.0
2010-06-28 13:00:00,38.19,38.19,38.07,38.09,9100.0,31.4661,31.4661,31.3673,31.3837,9100.0
2010-06-28 13:30:00,38.07,38.28,38.01,38.26,13100.0,31.3673,31.5403,31.3178,31.5238,13100.0
2010-06-28 14:00:00,38.26,38.29,38.19,38.19,28100.0,31.5238,31.5485,31.4661,31.4661,28100.0
2010-06-28 14:30:00,38.19,38.21,38.12,38.2,20100.0,31.4661,31.4826,31.4085,31.4744,20100.0
2010-06-28 15:00:00,38.2,38.22,37.99,37.99,22100.0,31.4744,31.4908,31.3013,31.3013,22100.0
2010-06-28 15:30:00,37.99,38.16,37.91,38.0,76900.0,31.3013,31.4414,31.2354,31.3096,76900.0
2010-06-29 09:30:00,37.51,37.6,37.24,37.58,41800.0,30.9059,30.98,30.6834,30.9635,41800.0
2010-06-29 10:00:00,37.57,37.57,37.13,37.13,33600.0,30.9553,30.9553,30.5928,30.5928,33600.0
2010-06-29 10:30:00,37.1,37.65,37.1,37.65,33100.0,30.568,31.0212,30.568,31.0212,33100.0
2010-06-29 11:00:00,37.65,37.68,37.34,37.35,25900.0,31.0212,31.0459,30.7658,30.774,25900.0
2010-06-29 11:30:00,37.35,37.45,37.31,37.42,32000.0,30.774,30.8564,30.7411,30.8317,32000.0
2010-06-29 12:00:00,37.4,37.46,37.33,37.34,25000.0,30.8152,30.8647,30.7575,30.7658,25000.0
2010-06-29 12:30:00,37.34,37.35,37.18,37.22,15800.0,30.7658,30.774,30.634,30.6669,15800.0
2010-06-29 13:00:00,37.22,37.27,37.13,37.16,15600.0,30.6669,30.7081,30.5928,30.6175,15600.0
2010-06-29 13:30:00,37.15,37.15,37.01,37.12,13600.0,30.6092,30.6092,30.4939,30.5845,13600.0
2010-06-29 14:00:00,37.13,37.25,37.1,37.18,12900.0,30.5928,30.6916,30.568,30.634,12900.0
2010-06-29 14:30:00,37.17,37.17,37.0,37.0,21900.0,30.6257,30.6257,30.4856,30.4856,21900.0
2010-06-29 15:00:00,36.98,37.08,36.7,36.75,46600.0,30.4692,30.5516,30.2385,30.2797,46600.0
2010-06-29 15:30:00,36.76,36.91,36.51,36.77,78100.0,30.2879,30.4115,30.0819,30.2961,78100.0
2010-06-30 09:30:00,36.74,37.06,36.61,36.85,16700.0,30.2714,30.5351,30.1643,30.3621,16700.0
2010-06-30 10:00:00,36.81,36.88,36.69,36.79,10200.0,30.3291,30.3868,30.2302,30.3126,10200.0
2010-06-30 10:30:00,36.82,36.97,36.76,36.87,6600.0,30.3373,30.4609,30.2879,30.3785,6600.0
2010-06-30 11:00:00,36.81,37.08,36.81,36.95,12400.0,30.3291,30.5516,30.3291,30.4444,12400.0
2010-06-30 11:30:00,36.95,37.27,36.95,37.1,9300.0,30.4444,30.7081,30.4444,30.568,9300.0
2010-06-30 12:00:00,37.09,37.14,37.01,37.03,6900.0,30.5598,30.601,30.4939,30.5104,6900.0
2010-06-30 12:30:00,37.01,37.02,36.83,36.99,8800.0,30.4939,30.5021,30.3456,30.4774,8800.0
2010-06-30 13:00:00,36.97,37.03,36.88,36.97,8800.0,30.4609,30.5104,30.3868,30.4609,8800.0
2010-06-30 13:30:00,36.97,36.99,36.86,36.94,11400.0,30.4609,30.4774,30.3703,30.4362,11400.0
2010-06-30 14:00:00,36.96,36.96,36.68,36.73,16000.0,30.4527,30.4527,30.222,30.2632,16000.0
2010-06-30 14:30:00,36.73,36.77,36.62,36.68,15300.0,30.2632,30.2961,30.1725,30.222,15300.0
2010-06-30 15:00:00,36.68,36.73,36.52,36.53,24800.0,30.222,30.2632,30.0902,30.0984,24800.0
2010-06-30 15:30:00,36.52,36.53,36.01,36.14,112400.0,30.0902,30.0984,29.6699,29.7771,112400.0
2010-07-01 09:30:00,36.35,36.43,35.83,35.9,16900.0,29.9501,30.016,29.5216,29.5793,16900.0
2010-07-01 10:00:00,35.86,35.86,35.55,35.58,20400.0,29.5464,29.5464,29.2909,29.3157,20400.0
2010-07-01 10:30:00,35.54,35.57,35.19,35.33,56900.0,29.2827,29.3074,28.9943,29.1097,56900.0
2010-07-01 11:00:00,35.23,35.52,35.03,35.52,33600.0,29.0273,29.2662,28.8625,29.2662,33600.0
2010-07-01 11:30:00,35.56,35.67,35.35,35.42,14800.0,29.2992,29.3898,29.1261,29.1838,14800.0
2010-07-01 12:00:00,35.46,35.46,35.26,35.42,16100.0,29.2168,29.2168,29.052,29.1838,16100.0
2010-07-01 12:30:00,35.39,35.83,35.38,35.5,11600.0,29.1591,29.5216,29.1509,29.2497,11600.0
2010-07-01 13:00:00,35.52,35.65,35.38,35.53,21200.0,29.2662,29.3733,29.1509,29.2745,21200.0
2010-07-01 13:30:00,35.53,35.77,35.53,35.73,15000.0,29.2745,29.4722,29.2745,29.4392,15000.0
2010-07-01 14:00:00,35.71,35.98,35.67,35.92,57800.0,29.4228,29.6452,29.3898,29.5958,57800.0
2010-07-01 14:30:00,35.94,35.96,35.58,35.81,50500.0,29.6123,29.6287,29.3157,29.5052,50500.0
2010-07-01 15:00:00,35.83,36.02,35.68,35.87,33000.0,29.5216,29.6782,29.398,29.5546,33000.0
2010-07-01 15:30:00,35.85,35.93,35.64,35.7,85300.0,29.5381,29.604,29.3651,29.4145,85300.0
2010-07-02 09:30:00,35.82,35.97,35.69,35.96,17400.0,29.5134,29.637,29.4063,29.6287,17400.0
2010-07-02 10:00:00,35.82,36.06,35.75,35.75,21000.0,29.5134,29.7111,29.4557,29.4557,21000.0
2010-07-02 10:30:00,35.75,35.78,35.53,35.53,16400.0,29.4557,29.4804,29.2745,29.2745,16400.0
2010-07-02 11:00:00,35.52,35.62,35.42,35.42,15200.0,29.2662,29.3486,29.1838,29.1838,15200.0
2010-07-02 11:30:00,35.4,35.45,35.28,35.34,10700.0,29.1673,29.2085,29.0685,29.1179,10700.0
2010-07-02 12:00:00,35.33,35.48,35.32,35.38,13300.0,29.1097,29.2333,29.1014,29.1509,13300.0
2010-07-02 12:30:00,35.37,35.42,35.3,35.35,11500.0,29.1426,29.1838,29.085,29.1261,11500.0
2010-07-02 13:00:00,35.36,35.39,35.2,35.23,35600.0,29.1344,29.1591,29.0026,29.0273,35600.0
2010-07-02 13:30:00,35.25,35.43,35.23,35.39,77500.0,29.0438,29.1921,29.0273,29.1591,77500.0
2010-07-02 14:00:00,35.4,35.46,35.31,35.33,26000.0,29.1673,29.2168,29.0932,29.1097,26000.0
2010-07-02 14:30:00,35.34,35.38,35.23,35.38,14700.0,29.1179,29.1509,29.0273,29.1509,14700.0
2010-07-02 15:00:00,35.38,35.52,35.33,35.47,17600.0,29.1509,29.2662,29.1097,29.225,17600.0
2010-07-02 15:30:00,35.45,35.72,35.4,35.4,41400.0,29.2085,29.431,29.1673,29.1673,41400.0
2010-07-06 09:30:00,35.68,36.1,35.64,35.99,27000.0,29.398,29.7441,29.3651,29.6535,27000.0
2010-07-06 10:00:00,35.99,36.33,35.9,36.22,36100.0,29.6535,29.9336,29.5793,29.843,36100.0
2010-07-06 10:30:00,36.22,36.26,36.12,36.15,52200.0,29.843,29.8759,29.7606,29.7853,52200.0
2010-07-06 11:00:00,36.15,36.24,36.06,36.1,46000.0,29.7853,29.8595,29.7111,29.7441,46000.0
2010-07-06 11:30:00,36.09,36.24,36.08,36.18,36300.0,29.7359,29.8595,29.7276,29.81,36300.0
2010-07-06 12:00:00,36.2,36.33,36.01,36.06,17300.0,29.8265,29.9336,29.6699,29.7111,17300.0
2010-07-06 12:30:00,36.06,36.1,35.66,35.7,16800.0,29.7111,29.7441,29.3816,29.4145,16800.0
2010-07-06 13:00:00,35.72,35.83,35.55,35.65,18700.0,29.431,29.5216,29.2909,29.3733,18700.0
2010-07-06 13:30:00,35.66,35.67,35.27,35.31,24300.0,29.3816,29.3898,29.0602,29.0932,24300.0
2010-07-06 14:00:00,35.29,35.38,35.12,35.31,23600.0,29.0767,29.1509,28.9366,29.0932,23600.0
2010-07-06 14:30:00,35.32,35.44,35.17,35.18,38000.0,29.1014,29.2003,28.9778,28.9861,38000.0
2010-07-06 15:00:00,35.18,35.28,34.91,35.12,34300.0,28.9861,29.0685,28.7636,28.9366,34300.0
2010-07-06 15:30:00,35.11,35.25,35.04,35.16,70400.0,28.9284,29.0438,28.8707,28.9696,70400.0
2010-07-07 09:30:00,35.3,35.8,35.28,35.75,15000.0,29.085,29.4969,29.0685,29.4557,15000.0
2010-07-07 10:00:00,35.76,36.02,35.76,35.85,22600.0,29.464,29.6782,29.464,29.5381,22600.0
2010-07-07 10:30:00,35.84,35.93,35.72,35.87,34400.0,29.5299,29.604,29.431,29.5546,34400.0
2010-07-07 11:00:00,35.87,35.87,35.51,35.55,28900.0,29.5546,29.5546,29.258,29.2909,28900.0
2010-07-07 11:30:00,35.55,35.61,35.31,35.4,29500.0,29.2909,29.3404,29.0932,29.1673,29500.0
2010-07-07 12:00:00,35.41,35.48,35.36,35.41,48200.0,29.1756,29.2333,29.1344,29.1756,48200.0
2010-07-07 12:30:00,35.43,35.61,35.4,35.51,41100.0,29.1921,29.3404,29.1673,29.258,41100.0
2010-07-07 13:00:00,35.51,35.79,35.5,35.79,22500.0,29.258,29.4887,29.2497,29.4887,22500.0
2010-07-07 13:30:00,35.81,35.96,35.77,35.94,30100.0,29.5052,29.6287,29.4722,29.6123,30100.0
2010-07-07 14:00:00,35.95,35.99,35.92,35.92,12500.0,29.6205,29.6535,29.5958,29.5958,12500.0
2010-07-07 14:30:00,35.95,36.14,35.91,36.14,28800.0,29.6205,29.7771,29.5876,29.7771,28800.0
2010-07-07 15:00:00,36.11,36.31,36.0,36.28,28500.0,29.7523,29.9171,29.6617,29.8924,28500.0
2010-07-07 15:30:00,36.29,36.38,36.28,36.33,65000.0,29.9006,29.9748,29.8924,29.9336,65000.0
2010-07-08 09:30:00,36.65,36.92,36.61,36.9,14600.0,30.1973,30.4197,30.1643,30.4032,14600.0
2010-07-08 10:00:00,36.96,37.13,36.8,37.12,20200.0,30.4527,30.5928,30.3209,30.5845,20200.0
2010-07-08 10:30:00,37.03,37.07,36.74,36.76,17700.0,30.5104,30.5433,30.2714,30.2879,17700.0
2010-07-08 11:00:00,36.77,36.89,36.68,36.77,33500.0,30.2961,30.395,30.222,30.2961,33500.0
2010-07-08 11:30:00,36.78,36.92,36.6,36.7,12200.0,30.3044,30.4197,30.1561,30.2385,12200.0
2010-07-08 12:00:00,36.69,36.84,36.67,36.8,24000.0,30.2302,30.3538,30.2137,30.3209,24000.0
2010-07-08 12:30:00,36.79,36.89,36.7,36.77,21700.0,30.3126,30.395,30.2385,30.2961,21700.0
2010-07-08 13:00:00,36.76,37.02,36.76,36.92,52500.0,30.2879,30.5021,30.2879,30.4197,52500.0
2010-07-08 13:30:00,36.92,37.03,36.8,36.83,21400.0,30.4197,30.5104,30.3209,30.3456,21400.0
2010-07-08 14:00:00,36.85,36.86,36.59,36.7,7500.0,30.3621,30.3703,30.1478,30.2385,7500.0
2010-07-08 14:30:00,36.73,36.83,36.67,36.83,13600.0,30.2632,30.3456,30.2137,30.3456,13600.0
2010-07-08 15:00:00,36.81,36.96,36.66,36.96,29000.0,30.3291,30.4527,30.2055,30.4527,29000.0
2010-07-08 15:30:00,36.96,37.15,36.96,37.05,41300.0,30.4527,30.6092,30.4527,30.5268,41300.0
2010-07-09 09:30:00,36.96,37.17,36.87,36.99,12800.0,30.4527,30.6257,30.3785,30.4774,12800.0
2010-07-09 10:00:00,36.96,37.17,36.9,37.08,22500.0,30.4527,30.6257,30.4032,30.5516,22500.0
2010-07-09 10:30:00,37.11,37.26,37.04,37.05,13300.0,30.5763,30.6999,30.5186,30.5268,13300.0
2010-07-09 11:00:00,37.03,37.03,36.79,36.8,10900.0,30.5104,30.5104,30.3126,30.3209,10900.0
2010-07-09 11:30:00,36.85,36.93,36.78,36.88,15900.0,30.3621,30.428,30.3044,30.3868,15900.0
2010-07-09 12:00:00,36.88,37.16,36.88,37.12,19600.0,30.3868,30.6175,30.3868,30.5845,19600.0
2010-07-09 12:30:00,37.04,37.1,36.96,37.08,8100.0,30.5186,30.568,30.4527,30.5516,8100.0
2010-07-09 13:00:00,37.06,37.1,37.01,37.01,5000.0,30.5351,30.568,30.4939,30.4939,5000.0
2010-07-09 13:30:00,37.03,37.1,36.99,37.08,6600.0,30.5104,30.568,30.4774,30.5516,6600.0
2010-07-09 14:00:00,37.08,37.09,37.04,37.09,8300.0,30.5516,30.5598,30.5186,30.5598,8300.0
2010-07-09 14:30:00,37.08,37.27,37.07,37.27,10400.0,30.5516,30.7081,30.5433,30.7081,10400.0
2010-07-09 15:00:00,37.28,37.29,37.19,37.22,16300.0,30.7163,30.7246,30.6422,30.6669,16300.0
2010-07-09 15:30:00,37.22,37.34,37.19,37.3,24300.0,30.6669,30.7658,30.6422,30.7328,24300.0
2010-07-12 09:30:00,37.08,37.37,37.03,37.26,19300.0,30.5516,30.7905,30.5104,30.6999,19300.0
2010-07-12 10:00:00,37.27,37.33,37.0,37.0,12600.0,30.7081,30.7575,30.4856,30.4856,12600.0
2010-07-12 10:30:00,37.0,37.05,36.94,36.95,20900.0,30.4856,30.5268,30.4362,30.4444,20900.0
2010-07-12 11:00:00,36.94,36.94,36.73,36.8,21500.0,30.4362,30.4362,30.2632,30.3209,21500.0
2010-07-12 11:30:00,36.76,36.76,36.61,36.62,15300.0,30.2879,30.2879,30.1643,30.1725,15300.0
2010-07-12 12:00:00,36.61,36.92,36.61,36.82,11600.0,30.1643,30.4197,30.1643,30.3373,11600.0
2010-07-12 12:30:00,36.81,36.89,36.69,36.69,9500.0,30.3291,30.395,30.2302,30.2302,9500.0
2010-07-12 13:00:00,36.67,36.87,36.67,36.8,8000.0,30.2137,30.3785,30.2137,30.3209,8000.0
2010-07-12 13:30:00,36.8,36.89,36.75,36.85,10200.0,30.3209,30.395,30.2797,30.3621,10200.0
2010-07-12 14:00:00,36.87,36.87,36.72,36.72,13900.0,30.3785,30.3785,30.2549,30.2549,13900.0
2010-07-12 14:30:00,36.75,36.82,36.66,36.72,21600.0,30.2797,30.3373,30.2055,30.2549,21600.0
2010-07-12 15:00:00,36.74,36.75,36.65,36.72,24300.0,30.2714,30.2797,30.1973,30.2549,24300.0
2010-07-12 15:30:00,36.72,36.78,36.62,36.68,45400.0,30.2549,30.3044,30.1725,30.222,45400.0
2010-07-13 09:30:00,37.15,37.26,36.94,36.99,23700.0,30.6092,30.6999,30.4362,30.4774,23700.0
2010-07-13 10:00:00,36.98,37.35,36.98,37.24,20800.0,30.4692,30.774,30.4692,30.6834,20800.0
2010-07-13 10:30:00,37.24,37.31,37.13,37.19,20100.0,30.6834,30.7411,30.5928,30.6422,20100.0
2010-07-13 11:00:00,37.19,37.5,37.19,37.36,17400.0,30.6422,30.8976,30.6422,30.7823,17400.0
2010-07-13 11:30:00,37.37,37.61,37.37,37.5,11800.0,30.7905,30.9882,30.7905,30.8976,11800.0
2010-07-13 12:00:00,37.49,37.65,37.48,37.65,10800.0,30.8894,31.0212,30.8811,31.0212,10800.0
2010-07-13 12:30:00,37.64,37.66,37.51,37.53,8300.0,31.013,31.0294,30.9059,30.9223,8300.0
2010-07-13 13:00:00,37.46,37.62,37.31,37.31,11600.0,30.8647,30.9965,30.7411,30.7411,11600.0
2010-07-13 13:30:00,37.33,37.44,37.33,37.4,12700.0,30.7575,30.8482,30.7575,30.8152,12700.0
2010-07-13 14:00:00,37.41,37.55,37.41,37.46,26500.0,30.8235,30.9388,30.8235,30.8647,26500.0
2010-07-13 14:30:00,37.44,37.63,37.44,37.58,20600.0,30.8482,31.0047,30.8482,30.9635,20600.0
2010-07-13 15:00:00,37.59,37.71,37.59,37.68,26100.0,30.9718,31.0706,30.9718,31.0459,26100.0
2010-07-13 15:30:00,37.69,37.7,37.51,37.57,53200.0,31.0542,31.0624,30.9059,30.9553,53200.0
2010-07-14 09:30:00,37.36,37.36,36.74,36.74,33300.0,30.7823,30.7823,30.2714,30.2714,33300.0
2010-07-14 10:00:00,36.81,37.04,36.65,37.02,23800.0,30.3291,30.5186,30.1973,30.5021,23800.0
2010-07-14 10:30:00,37.01,37.09,36.92,37.01,21100.0,30.4939,30.5598,30.4197,30.4939,21100.0
2010-07-14 11:00:00,37.0,37.17,36.99,37.16,23000.0,30.4856,30.6257,30.4774,30.6175,23000.0
2010-07-14 11:30:00,37.16,37.33,37.14,37.22,29700.0,30.6175,30.7575,30.601,30.6669,29700.0
2010-07-14 12:00:00,37.21,37.22,37.12,37.2,13900.0,30.6587,30.6669,30.5845,30.6504,13900.0
2010-07-14 12:30:00,37.2,37.29,37.17,37.2,15500.0,30.6504,30.7246,30.6257,30.6504,15500.0
2010-07-14 13:00:00,37.22,37.29,37.19,37.27,23000.0,30.6669,30.7246,30.6422,30.7081,23000.0
2010-07-14 13:30:00,37.26,37.32,36.97,37.04,22400.0,30.6999,30.7493,30.4609,30.5186,22400.0
2010-07-14 14:00:00,37.04,37.06,36.75,36.84,28900.0,30.5186,30.5351,30.2797,30.3538,28900.0
2010-07-14 14:30:00,36.85,37.07,36.84,37.05,21100.0,30.3621,30.5433,30.3538,30.5268,21100.0
2010-07-14 15:00:00,37.06,37.11,36.95,37.02,38000.0,30.5351,30.5763,30.4444,30.5021,38000.0
2010-07-14 15:30:00,37.01,37.12,36.91,37.06,74800.0,30.4939,30.5845,30.4115,30.5351,74800.0
2010-07-15 09:30:00,37.02,37.15,36.97,37.15,6800.0,30.5021,30.6092,30.4609,30.6092,6800.0
2010-07-15 10:00:00,37.18,37.18,36.71,36.9,15500.0,30.634,30.634,30.2467,30.4032,15500.0
2010-07-15 10:30:00,36.9,36.99,36.86,36.98,5900.0,30.4032,30.4774,30.3703,30.4692,5900.0
2010-07-15 11:00:00,36.97,37.21,36.94,37.21,14900.0,30.4609,30.6587,30.4362,30.6587,14900.0
2010-07-15 11:30:00,37.23,37.39,37.17,37.3,11700.0,30.6751,30.807,30.6257,30.7328,11700.0
2010-07-15 12:00:00,37.29,37.34,37.16,37.18,18800.0,30.7246,30.7658,30.6175,30.634,18800.0
2010-07-15 12:30:00,37.19,37.34,37.18,37.3,10800.0,30.6422,30.7658,30.634,30.7328,10800.0
2010-07-15 13:00:00,37.34,37.56,37.34,37.49,8800.0,30.7658,30.947,30.7658,30.8894,8800.0
2010-07-15 13:30:00,37.49,37.53,37.39,37.39,14800.0,30.8894,30.9223,30.807,30.807,14800.0
2010-07-15 14:00:00,37.39,37.49,37.31,37.45,15400.0,30.807,30.8894,30.7411,30.8564,15400.0
2010-07-15 14:30:00,37.49,37.49,37.29,37.31,8900.0,30.8894,30.8894,30.7246,30.7411,8900.0
2010-07-15 15:00:00,37.31,37.35,37.09,37.26,16000.0,30.7411,30.774,30.5598,30.6999,16000.0
2010-07-15 15:30:00,37.27,37.56,37.21,37.45,31800.0,30.7081,30.947,30.6587,30.8564,31800.0
2010-07-16 09:30:00,37.17,37.26,36.87,36.87,11200.0,30.6257,30.6999,30.3785,30.3785,11200.0
2010-07-16 10:00:00,36.82,36.88,36.64,36.71,20300.0,30.3373,30.3868,30.189,30.2467,20300.0
2010-07-16 10:30:00,36.72,36.81,36.65,36.74,22500.0,30.2549,30.3291,30.1973,30.2714,22500.0
2010-07-16 11:00:00,36.78,36.78,36.51,36.63,21500.0,30.3044,30.3044,30.0819,30.1808,21500.0
2010-07-16 11:30:00,36.62,36.66,36.41,36.41,14900.0,30.1725,30.2055,29.9995,29.9995,14900.0
2010-07-16 12:00:00,36.41,36.49,36.29,36.41,6900.0,29.9995,30.0654,29.9006,29.9995,6900.0
2010-07-16 12:30:00,36.4,36.47,36.31,36.31,8200.0,29.9913,30.049,29.9171,29.9171,8200.0
2010-07-16 13:00:00,36.33,36.41,36.31,36.33,5500.0,29.9336,29.9995,29.9171,29.9336,5500.0
2010-07-16 13:30:00,36.36,36.45,36.29,36.36,8000.0,29.9583,30.0325,29.9006,29.9583,8000.0
2010-07-16 14:00:00,36.34,36.4,36.31,36.32,14100.0,29.9418,29.9913,29.9171,29.9254,14100.0
2010-07-16 14:30:00,36.28,36.29,36.13,36.16,12400.0,29.8924,29.9006,29.7688,29.7935,12400.0
2010-07-16 15:00:00,36.17,36.19,36.06,36.16,34800.0,29.8018,29.8183,29.7111,29.7935,34800.0
2010-07-16 15:30:00,36.16,36.25,36.04,36.07,40700.0,29.7935,29.8677,29.6947,29.7194,40700.0
2010-07-19 09:30:00,36.0,36.17,35.84,35.98,21300.0,29.6617,29.8018,29.5299,29.6452,21300.0
2010-07-19 10:00:00,35.99,36.02,35.38,35.58,30800.0,29.6535,29.6782,29.1509,29.3157,30800.0
2010-07-19 10:30:00,35.55,35.6,35.33,35.44,22300.0,29.2909,29.3321,29.1097,29.2003,22300.0
2010-07-19 11:00:00,35.47,35.63,35.47,35.59,18000.0,29.225,29.3569,29.225,29.3239,18000.0
2010-07-19 11:30:00,35.56,35.69,35.53,35.64,7200.0,29.2992,29.4063,29.2745,29.3651,7200.0
2010-07-19 12:00:00,35.66,35.66,35.47,35.6,10800.0,29.3816,29.3816,29.225,29.3321,10800.0
2010-07-19 12:30:00,35.64,35.73,35.58,35.72,12100.0,29.3651,29.4392,29.3157,29.431,12100.0
2010-07-19 13:00:00,35.73,35.77,35.71,35.72,9100.0,29.4392,29.4722,29.4228,29.431,9100.0
2010-07-19 13:30:00,35.75,35.79,35.69,35.69,7300.0,29.4557,29.4887,29.4063,29.4063,7300.0
2010-07-19 14:00:00,35.68,35.88,35.68,35.86,10500.0,29.398,29.5628,29.398,29.5464,10500.0
2010-07-19 14:30:00,35.84,36.01,35.84,35.97,13600.0,29.5299,29.6699,29.5299,29.637,13600.0
2010-07-19 15:00:00,35.97,36.16,35.85,35.85,27100.0,29.637,29.7935,29.5381,29.5381,27100.0
2010-07-19 15:30:00,35.85,35.96,35.82,35.94,45100.0,29.5381,29.6287,29.5134,29.6123,45100.0
2010-07-20 09:30:00,35.6,35.6,35.35,35.49,17500.0,29.3321,29.3321,29.1261,29.2415,17500.0
2010-07-20 10:00:00,35.49,35.81,35.43,35.76,19100.0,29.2415,29.5052,29.1921,29.464,19100.0
2010-07-20 10:30:00,35.73,35.79,35.66,35.69,6900.0,29.4392,29.4887,29.3816,29.4063,6900.0
2010-07-20 11:00:00,35.69,35.85,35.69,35.8,5900.0,29.4063,29.5381,29.4063,29.4969,5900.0
2010-07-20 11:30:00,35.82,35.85,35.64,35.67,10100.0,29.5134,29.5381,29.3651,29.3898,10100.0
2010-07-20 12:00:00,35.67,35.73,35.55,35.59,4100.0,29.3898,29.4392,29.2909,29.3239,4100.0
2010-07-20 12:30:00,35.62,35.78,35.61,35.73,8200.0,29.3486,29.4804,29.3404,29.4392,8200.0
2010-07-20 13:00:00,35.75,35.88,35.75,35.84,7400.0,29.4557,29.5628,29.4557,29.5299,7400.0
2010-07-20 13:30:00,35.86,36.21,35.86,36.19,4000.0,29.5464,29.8347,29.5464,29.8183,4000.0
2010-07-20 14:00:00,36.19,36.27,36.17,36.26,26900.0,29.8183,29.8842,29.8018,29.8759,26900.0
2010-07-20 14:30:00,36.23,36.29,36.2,36.2,30900.0,29.8512,29.9006,29.8265,29.8265,30900.0
2010-07-20 15:00:00,36.21,36.37,36.2,36.33,12500.0,29.8347,29.9666,29.8265,29.9336,12500.0
2010-07-20 15:30:00,36.36,36.54,36.32,36.5,37400.0,29.9583,30.1066,29.9254,30.0737,37400.0
2010-07-21 09:30:00,36.76,36.76,36.43,36.47,9900.0,30.2879,30.2879,30.016,30.049,9900.0
2010-07-21 10:00:00,36.47,36.68,36.41,36.64,9100.0,30.049,30.222,29.9995,30.189,9100.0
2010-07-21 10:30:00,36.64,36.64,36.5,36.5,11500.0,30.189,30.189,30.0737,30.0737,11500.0
2010-07-21 11:00:00,36.48,36.53,36.28,36.4,6900.0,30.0572,30.0984,29.8924,29.9913,6900.0
2010-07-21 11:30:00,36.37,36.5,36.31,36.48,25900.0,29.9666,30.0737,29.9171,30.0572,25900.0
2010-07-21 12:00:00,36.47,36.56,36.42,36.56,15500.0,30.049,30.1231,30.0078,30.1231,15500.0
2010-07-21 12:30:00,36.58,36.63,36.47,36.47,15200.0,30.1396,30.1808,30.049,30.049,15200.0
2010-07-21 13:00:00,36.48,36.6,36.47,36.59,13100.0,30.0572,30.1561,30.049,30.1478,13100.0
2010-07-21 13:30:00,36.63,36.79,36.63,36.71,12300.0,30.1808,30.3126,30.1808,30.2467,12300.0
2010-07-21 14:00:00,36.68,36.68,36.14,36.34,15400.0,30.222,30.222,29.7771,29.9418,15400.0
2010-07-21 14:30:00,36.32,36.32,36.0,36.04,12200.0,29.9254,29.9254,29.6617,29.6947,12200.0
2010-07-21 15:00:00,36.0,36.28,35.98,36.11,15600.0,29.6617,29.8924,29.6452,29.7523,15600.0
2010-07-21 15:30:00,36.12,36.28,36.1,36.17,22000.0,29.7606,29.8924,29.7441,29.8018,22000.0
2010-07-22 09:30:00,36.65,37.07,36.65,37.0,35200.0,30.1973,30.5433,30.1973,30.4856,35200.0
2010-07-22 10:00:00,37.02,37.27,36.96,37.26,115800.0,30.5021,30.7081,30.4527,30.6999,115800.0
2010-07-22 10:30:00,37.28,37.54,37.28,37.38,11800.0,30.7163,30.9306,30.7163,30.7987,11800.0
2010-07-22 11:00:00,37.38,37.45,37.33,37.43,9700.0,30.7987,30.8564,30.7575,30.8399,9700.0
2010-07-22 11:30:00,37.42,37.42,37.16,37.19,14400.0,30.8317,30.8317,30.6175,30.6422,14400.0
2010-07-22 12:00:00,37.24,37.31,37.21,37.31,7400.0,30.6834,30.7411,30.6587,30.7411,7400.0
2010-07-22 12:30:00,37.31,37.45,37.29,37.45,6900.0,30.7411,30.8564,30.7246,30.8564,6900.0
2010-07-22 13:00:00,37.45,37.52,37.44,37.44,4300.0,30.8564,30.9141,30.8482,30.8482,4300.0
2010-07-22 13:30:00,37.44,37.45,37.4,37.44,7100.0,30.8482,30.8564,30.8152,30.8482,7100.0
2010-07-22 14:00:00,37.42,37.6,37.42,37.6,22100.0,30.8317,30.98,30.8317,30.98,22100.0
2010-07-22 14:30:00,37.6,37.65,37.49,37.64,17600.0,30.98,31.0212,30.8894,31.013,17600.0
2010-07-22 15:00:00,37.63,37.74,37.57,37.65,16700.0,31.0047,31.0954,30.9553,31.0212,16700.0
2010-07-22 15:30:00,37.67,37.67,37.4,37.63,60100.0,31.0377,31.0377,30.8152,31.0047,60100.0
2010-07-23 09:30:00,37.46,37.84,37.43,37.63,7000.0,30.8647,31.1777,30.8399,31.0047,7000.0
2010-07-23 10:00:00,37.59,37.94,37.56,37.94,9800.0,30.9718,31.2601,30.947,31.2601,9800.0
2010-07-23 10:30:00,37.92,38.05,37.92,38.01,10800.0,31.2437,31.3508,31.2437,31.3178,10800.0
2010-07-23 11:00:00,37.98,38.06,37.9,37.98,11100.0,31.2931,31.359,31.2272,31.2931,11100.0
2010-07-23 11:30:00,38.0,38.13,37.94,38.1,4700.0,31.3096,31.4167,31.2601,31.392,4700.0
2010-07-23 12:00:00,38.13,38.26,38.06,38.26,18400.0,31.4167,31.5238,31.359,31.5238,18400.0
2010-07-23 12:30:00,38.2,38.29,38.09,38.27,5000.0,31.4744,31.5485,31.3837,31.532,5000.0
2010-07-23 13:00:00,38.3,38.64,38.17,38.64,17700.0,31.5568,31.8369,31.4496,31.8369,17700.0
2010-07-23 13:30:00,38.68,38.82,38.67,38.75,34100.0,31.8699,31.9852,31.8616,31.9275,34100.0
2010-07-23 14:00:00,38.75,38.9,38.73,38.83,31100.0,31.9275,32.0511,31.9111,31.9934,31100.0
2010-07-23 14:30:00,38.85,38.89,38.82,38.85,13900.0,32.0099,32.0429,31.9852,32.0099,13900.0
2010-07-23 15:00:00,38.83,38.83,38.69,38.73,24900.0,31.9934,31.9934,31.8781,31.9111,24900.0
2010-07-23 15:30:00,38.73,38.85,38.59,38.81,39100.0,31.9111,32.0099,31.7957,31.977,39100.0
2010-07-26 09:30:00,38.92,39.17,38.85,39.13,22400.0,32.0676,32.2736,32.0099,32.2406,22400.0
2010-07-26 10:00:00,39.17,39.48,38.91,39.03,35400.0,32.2736,32.529,32.0594,32.1582,35400.0
2010-07-26 10:30:00,39.03,39.04,38.82,38.91,28000.0,32.1582,32.1665,31.9852,32.0594,28000.0
2010-07-26 11:00:00,38.91,39.08,38.79,39.07,20000.0,32.0594,32.1994,31.9605,32.1912,20000.0
2010-07-26 11:30:00,39.05,39.21,39.04,39.1,12000.0,32.1747,32.3065,32.1665,32.2159,12000.0
2010-07-26 12:00:00,39.14,39.29,39.12,39.27,16300.0,32.2489,32.3725,32.2324,32.356,16300.0
2010-07-26 12:30:00,39.26,39.39,39.21,39.36,16800.0,32.3477,32.4549,32.3065,32.4301,16800.0
2010-07-26 13:00:00,39.36,39.37,39.27,39.35,10900.0,32.4301,32.4384,32.356,32.4219,10900.0
2010-07-26 13:30:00,39.37,39.49,39.34,39.36,15300.0,32.4384,32.5372,32.4137,32.4301,15300.0
2010-07-26 14:00:00,39.35,39.36,39.18,39.23,13800.0,32.4219,32.4301,32.2818,32.323,13800.0
2010-07-26 14:30:00,39.23,39.31,39.15,39.21,24200.0,32.323,32.3889,32.2571,32.3065,24200.0
2010-07-26 15:00:00,39.22,39.39,39.19,39.38,27700.0,32.3148,32.4549,32.2901,32.4466,27700.0
2010-07-26 15:30:00,39.38,39.4,39.11,39.14,105800.0,32.4466,32.4631,32.2241,32.2489,105800.0
2010-07-27 09:30:00,36.3,37.28,33.49,36.0,282500.0,29.9089,30.7163,27.5936,29.6617,282500.0
2010-07-27 10:00:00,36.0,36.48,35.48,35.66,201100.0,29.6617,30.0572,29.2333,29.3816,201100.0
2010-07-27 10:30:00,35.66,35.78,35.46,35.56,151500.0,29.3816,29.4804,29.2168,29.2992,151500.0
2010-07-27 11:00:00,35.55,35.6,35.06,35.5,209600.0,29.2909,29.3321,28.8872,29.2497,209600.0
2010-07-27 11:30:00,35.49,35.52,35.0,35.12,123300.0,29.2415,29.2662,28.8378,28.9366,123300.0
2010-07-27 12:00:00,35.16,35.33,35.16,35.16,310400.0,28.9696,29.1097,28.9696,28.9696,310400.0
2010-07-27 12:30:00,35.15,35.19,34.65,34.75,80700.0,28.9614,28.9943,28.5494,28.6318,80700.0
2010-07-27 13:00:00,34.71,35.0,34.62,34.74,135000.0,28.5988,28.8378,28.5247,28.6235,135000.0
2010-07-27 13:30:00,34.74,34.89,34.67,34.67,128600.0,28.6235,28.7471,28.5659,28.5659,128600.0
2010-07-27 14:00:00,34.66,34.8,34.41,34.48,82300.0,28.5576,28.673,28.3516,28.4093,82300.0
2010-07-27 14:30:00,34.5,34.68,34.22,34.26,133300.0,28.4258,28.5741,28.1951,28.2281,133300.0
2010-07-27 15:00:00,34.26,34.32,33.99,34.02,144900.0,28.2281,28.2775,28.0056,28.0303,144900.0
2010-07-27 15:30:00,34.02,34.15,33.91,34.1,599600.0,28.0303,28.1374,27.9397,28.0962,599600.0
2010-07-28 09:30:00,34.63,35.33,34.31,34.63,141700.0,28.5329,29.1097,28.2693,28.5329,141700.0
2010-07-28 10:00:00,34.66,34.91,34.38,34.47,45100.0,28.5576,28.7636,28.3269,28.4011,45100.0
2010-07-28 10:30:00,34.47,34.74,34.41,34.72,43800.0,28.4011,28.6235,28.3516,28.6071,43800.0
2010-07-28 11:00:00,34.72,34.82,34.6,34.82,36000.0,28.6071,28.6895,28.5082,28.6895,36000.0
2010-07-28 11:30:00,34.81,35.05,34.79,35.05,39300.0,28.6812,28.879,28.6647,28.879,39300.0
2010-07-28 12:00:00,35.06,35.11,34.89,34.89,38300.0,28.8872,28.9284,28.7471,28.7471,38300.0
2010-07-28 12:30:00,34.9,35.1,34.83,35.04,38900.0,28.7554,28.9202,28.6977,28.8707,38900.0
2010-07-28 13:00:00,35.04,35.04,34.78,34.87,34900.0,28.8707,28.8707,28.6565,28.7307,34900.0
2010-07-28 13:30:00,34.87,34.87,34.73,34.73,18900.0,28.7307,28.7307,28.6153,28.6153,18900.0
2010-07-28 14:00:00,34.72,34.76,34.26,34.35,41300.0,28.6071,28.64,28.2281,28.3022,41300.0
2010-07-28 14:30:00,34.34,34.36,34.25,34.26,42700.0,28.294,28.3105,28.2198,28.2281,42700.0
2010-07-28 15:00:00,34.25,34.29,34.08,34.22,44900.0,28.2198,28.2528,28.0797,28.1951,44900.0
2010-07-28 15:30:00,34.22,34.34,34.17,34.25,80300.0,28.1951,28.294,28.1539,28.2198,80300.0
2010-07-29 09:30:00,34.52,34.52,34.1,34.12,25700.0,28.4423,28.4423,28.0962,28.1127,25700.0
2010-07-29 10:00:00,34.13,34.15,34.0,34.01,21300.0,28.1209,28.1374,28.0138,28.0221,21300.0
2010-07-29 10:30:00,34.01,34.1,33.93,34.01,34800.0,28.0221,28.0962,27.9562,28.0221,34800.0
2010-07-29 11:00:00,34.02,34.02,33.6,33.61,26600.0,28.0303,28.0303,27.6843,27.6925,26600.0
2010-07-29 11:30:00,33.63,33.63,33.43,33.57,18500.0,27.709,27.709,27.5442,27.6595,18500.0
2010-07-29 12:00:00,33.54,33.54,33.34,33.38,20100.0,27.6348,27.6348,27.47,27.503,20100.0
2010-07-29 12:30:00,33.38,33.38,33.23,33.36,18200.0,27.503,27.503,27.3794,27.4865,18200.0
2010-07-29 13:00:00,33.38,33.62,33.36,33.53,43100.0,27.503,27.7007,27.4865,27.6266,43100.0
2010-07-29 13:30:00,33.54,33.58,33.49,33.55,70400.0,27.6348,27.6678,27.5936,27.6431,70400.0
2010-07-29 14:00:00,33.57,33.62,33.44,33.58,25300.0,27.6595,27.7007,27.5524,27.6678,25300.0
2010-07-29 14:30:00,33.58,33.68,33.51,33.6,69800.0,27.6678,27.7502,27.6101,27.6843,69800.0
2010-07-29 15:00:00,33.61,33.7,33.55,33.62,35700.0,27.6925,27.7667,27.6431,27.7007,35700.0
2010-07-29 15:30:00,33.62,33.63,33.45,33.55,110400.0,27.7007,27.709,27.5607,27.6431,110400.0
2010-07-30 09:30:00,33.17,33.51,32.91,33.51,20300.0,27.33,27.6101,27.1157,27.6101,20300.0
2010-07-30 10:00:00,33.43,33.5,33.21,33.24,41100.0,27.5442,27.6019,27.3629,27.3876,41100.0
2010-07-30 10:30:00,33.24,33.46,33.2,33.37,50100.0,27.3876,27.5689,27.3547,27.4948,50100.0
2010-07-30 11:00:00,33.36,33.46,33.27,33.41,35300.0,27.4865,27.5689,27.4124,27.5277,35300.0
2010-07-30 11:30:00,33.42,33.69,33.42,33.69,25400.0,27.536,27.7584,27.536,27.7584,25400.0
2010-07-30 12:00:00,33.69,33.8,33.61,33.74,22200.0,27.7584,27.849,27.6925,27.7996,22200.0
2010-07-30 12:30:00,33.73,33.83,33.68,33.82,16700.0,27.7914,27.8738,27.7502,27.8655,16700.0
2010-07-30 13:00:00,33.8,33.85,33.64,33.68,22500.0,27.849,27.8902,27.7172,27.7502,22500.0
2010-07-30 13:30:00,33.66,33.68,33.44,33.45,18500.0,27.7337,27.7502,27.5524,27.5607,18500.0
2010-07-30 14:00:00,33.46,33.67,33.46,33.65,18200.0,27.5689,27.7419,27.5689,27.7255,18200.0
2010-07-30 14:30:00,33.64,33.76,33.62,33.71,39700.0,27.7172,27.8161,27.7007,27.7749,39700.0
2010-07-30 15:00:00,33.72,33.91,33.7,33.88,52100.0,27.7831,27.9397,27.7667,27.915,52100.0
2010-07-30 15:30:00,33.87,33.87,33.68,33.7,92200.0,27.9067,27.9067,27.7502,27.7667,92200.0
2010-08-02 09:30:00,34.17,34.18,34.06,34.12,22900.0,28.1539,28.1621,28.0633,28.1127,22900.0
2010-08-02 10:00:00,34.13,34.41,34.13,34.39,19300.0,28.1209,28.3516,28.1209,28.3352,19300.0
2010-08-02 10:30:00,34.39,34.57,34.38,34.55,21900.0,28.3352,28.4835,28.3269,28.467,21900.0
2010-08-02 11:00:00,34.55,34.62,34.54,34.58,18900.0,28.467,28.5247,28.4588,28.4917,18900.0
2010-08-02 11:30:00,34.6,34.7,34.58,34.68,26000.0,28.5082,28.5906,28.4917,28.5741,26000.0
2010-08-02 12:00:00,34.68,34.69,34.57,34.57,16700.0,28.5741,28.5823,28.4835,28.4835,16700.0
2010-08-02 12:30:00,34.58,34.67,34.56,34.63,26000.0,28.4917,28.5659,28.4752,28.5329,26000.0
2010-08-02 13:00:00,34.64,34.67,34.59,34.67,27800.0,28.5412,28.5659,28.5,28.5659,27800.0
2010-08-02 13:30:00,34.65,34.73,34.63,34.72,14000.0,28.5494,28.6153,28.5329,28.6071,14000.0
2010-08-02 14:00:00,34.71,34.75,34.65,34.68,21900.0,28.5988,28.6318,28.5494,28.5741,21900.0
2010-08-02 14:30:00,34.68,34.75,34.63,34.66,29300.0,28.5741,28.6318,28.5329,28.5576,29300.0
2010-08-02 15:00:00,34.65,34.71,34.62,34.68,23500.0,28.5494,28.5988,28.5247,28.5741,23500.0
2010-08-02 15:30:00,34.69,34.74,34.55,34.64,74800.0,28.5823,28.6235,28.467,28.5412,74800.0
2010-08-03 09:30:00,34.45,34.48,33.97,33.99,12500.0,28.3846,28.4093,27.9891,28.0056,12500.0
2010-08-03 10:00:00,33.99,33.99,33.43,33.47,53300.0,28.0056,28.0056,27.5442,27.5771,53300.0
2010-08-03 10:30:00,33.46,33.73,33.44,33.63,27600.0,27.5689,27.7914,27.5524,27.709,27600.0
2010-08-03 11:00:00,33.66,33.79,33.65,33.79,18200.0,27.7337,27.8408,27.7255,27.8408,18200.0
2010-08-03 11:30:00,33.79,33.95,33.78,33.83,17600.0,27.8408,27.9726,27.8326,27.8738,17600.0
2010-08-03 12:00:00,33.82,33.83,33.61,33.65,13000.0,27.8655,27.8738,27.6925,27.7255,13000.0
2010-08-03 12:30:00,33.67,33.71,33.65,33.68,15100.0,27.7419,27.7749,27.7255,27.7502,15100.0
2010-08-03 13:00:00,33.68,33.68,33.55,33.61,10000.0,27.7502,27.7502,27.6431,27.6925,10000.0
2010-08-03 13:30:00,33.61,33.67,33.55,33.56,14800.0,27.6925,27.7419,27.6431,27.6513,14800.0
2010-08-03 14:00:00,33.56,33.61,33.55,33.58,73400.0,27.6513,27.6925,27.6431,27.6678,73400.0
2010-08-03 14:30:00,33.58,33.58,33.53,33.53,50700.0,27.6678,27.6678,27.6266,27.6266,50700.0
2010-08-03 15:00:00,33.54,33.55,33.42,33.43,50300.0,27.6348,27.6431,27.536,27.5442,50300.0
2010-08-03 15:30:00,33.42,33.43,33.35,33.4,128600.0,27.536,27.5442,27.4783,27.5195,128600.0
2010-08-04 09:30:00,33.41,33.43,33.19,33.23,12000.0,27.5277,27.5442,27.3464,27.3794,12000.0
2010-08-04 10:00:00,33.24,33.4,33.14,33.28,22500.0,27.3876,27.5195,27.3052,27.4206,22500.0
2010-08-04 10:30:00,33.3,33.33,33.14,33.18,32600.0,27.4371,27.4618,27.3052,27.3382,32600.0
2010-08-04 11:00:00,33.15,33.29,33.12,33.25,18600.0,27.3135,27.4288,27.2888,27.3959,18600.0
2010-08-04 11:30:00,33.26,33.27,33.21,33.22,26400.0,27.4041,27.4124,27.3629,27.3712,26400.0
2010-08-04 12:00:00,33.23,33.29,33.17,33.2,16900.0,27.3794,27.4288,27.33,27.3547,16900.0
2010-08-04 12:30:00,33.21,33.29,33.17,33.23,21800.0,27.3629,27.4288,27.33,27.3794,21800.0
2010-08-04 13:00:00,33.23,33.28,33.13,33.14,7000.0,27.3794,27.4206,27.297,27.3052,7000.0
2010-08-04 13:30:00,33.13,33.27,33.13,33.2,18800.0,27.297,27.4124,27.297,27.3547,18800.0
2010-08-04 14:00:00,33.19,33.27,33.09,33.15,30100.0,27.3464,27.4124,27.2641,27.3135,30100.0
2010-08-04 14:30:00,33.16,33.17,33.11,33.12,23400.0,27.3217,27.33,27.2805,27.2888,23400.0
2010-08-04 15:00:00,33.12,33.14,33.09,33.13,51500.0,27.2888,27.3052,27.2641,27.297,51500.0
2010-08-04 15:30:00,33.13,33.22,33.12,33.21,88100.0,27.297,27.3712,27.2888,27.3629,88100.0
2010-08-05 09:30:00,33.06,33.23,32.98,33.2,3400.0,27.2393,27.3794,27.1734,27.3547,3400.0
2010-08-05 10:00:00,33.21,33.26,33.06,33.08,16700.0,27.3629,27.4041,27.2393,27.2558,16700.0
2010-08-05 10:30:00,33.12,33.12,32.99,33.03,6300.0,27.2888,27.2888,27.1817,27.2146,6300.0
2010-08-05 11:00:00,33.01,33.05,32.9,32.96,34500.0,27.1981,27.2311,27.1075,27.1569,34500.0
2010-08-05 11:30:00,32.97,33.06,32.92,32.99,22500.0,27.1652,27.2393,27.124,27.1817,22500.0
2010-08-05 12:00:00,33.03,33.03,32.96,32.99,29100.0,27.2146,27.2146,27.1569,27.1817,29100.0
2010-08-05 12:30:00,32.99,33.0,32.92,32.98,12600.0,27.1817,27.1899,27.124,27.1734,12600.0
2010-08-05 13:00:00,32.99,33.01,32.97,32.99,14000.0,27.1817,27.1981,27.1652,27.1817,14000.0
2010-08-05 13:30:00,33.01,33.01,32.97,32.97,27300.0,27.1981,27.1981,27.1652,27.1652,27300.0
2010-08-05 14:00:00,32.97,32.99,32.91,32.94,47200.0,27.1652,27.1817,27.1157,27.1405,47200.0
2010-08-05 14:30:00,32.91,32.94,32.8,32.91,36900.0,27.1157,27.1405,27.0251,27.1157,36900.0
2010-08-05 15:00:00,32.91,33.0,32.81,32.85,32700.0,27.1157,27.1899,27.0333,27.0663,32700.0
2010-08-05 15:30:00,32.83,32.88,32.74,32.8,61400.0,27.0498,27.091,26.9757,27.0251,61400.0
2010-08-06 09:30:00,32.35,32.39,31.73,32.05,75600.0,26.6543,26.6873,26.1435,26.4072,75600.0
2010-08-06 10:00:00,32.03,32.1,31.67,31.69,79100.0,26.3907,26.4484,26.0941,26.1105,79100.0
2010-08-06 10:30:00,31.68,32.0,31.61,31.63,314000.0,26.1023,26.366,26.0446,26.0611,314000.0
2010-08-06 11:00:00,31.63,32.1,31.63,32.0,159000.0,26.0611,26.4484,26.0611,26.366,159000.0
2010-08-06 11:30:00,31.92,32.41,31.85,32.3,61500.0,26.3,26.7038,26.2424,26.6131,61500.0
2010-08-06 12:00:00,32.3,32.59,32.3,32.56,36500.0,26.6131,26.8521,26.6131,26.8274,36500.0
2010-08-06 12:30:00,32.55,32.71,32.4,32.62,28600.0,26.8191,26.951,26.6955,26.8768,28600.0
2010-08-06 13:00:00,32.62,32.73,32.57,32.6,60700.0,26.8768,26.9674,26.8356,26.8603,60700.0
2010-08-06 13:30:00,32.63,32.65,32.5,32.52,10800.0,26.885,26.9015,26.7779,26.7944,10800.0
2010-08-06 14:00:00,32.53,32.62,32.46,32.59,9800.0,26.8026,26.8768,26.745,26.8521,9800.0
2010-08-06 14:30:00,32.59,32.65,32.44,32.52,35000.0,26.8521,26.9015,26.7285,26.7944,35000.0
2010-08-06 15:00:00,32.54,32.86,32.54,32.83,24900.0,26.8109,27.0745,26.8109,27.0498,24900.0
2010-08-06 15:30:00,32.82,32.91,32.71,32.75,96000.0,27.0416,27.1157,26.951,26.9839,96000.0
2010-08-09 09:30:00,33.03,33.03,32.51,32.52,11200.0,27.2146,27.2146,26.7862,26.7944,11200.0
2010-08-09 10:00:00,32.54,32.7,32.54,32.6,16500.0,26.8109,26.9427,26.8109,26.8603,16500.0
2010-08-09 10:30:00,32.65,32.78,32.57,32.77,28400.0,26.9015,27.0086,26.8356,27.0004,28400.0
2010-08-09 11:00:00,32.75,32.83,32.73,32.8,9900.0,26.9839,27.0498,26.9674,27.0251,9900.0
2010-08-09 11:30:00,32.8,32.92,32.8,32.89,20200.0,27.0251,27.124,27.0251,27.0993,20200.0
2010-08-09 12:00:00,32.91,32.98,32.88,32.9,16000.0,27.1157,27.1734,27.091,27.1075,16000.0
2010-08-09 12:30:00,32.9,33.0,32.88,32.9,12400.0,27.1075,27.1899,27.091,27.1075,12400.0
2010-08-09 13:00:00,32.9,32.99,32.89,32.95,17400.0,27.1075,27.1817,27.0993,27.1487,17400.0
2010-08-09 13:30:00,32.92,33.0,32.88,32.88,8700.0,27.124,27.1899,27.091,27.091,8700.0
2010-08-09 14:00:00,32.89,32.98,32.83,32.83,38800.0,27.0993,27.1734,27.0498,27.0498,38800.0
2010-08-09 14:30:00,32.83,32.92,32.81,32.89,10800.0,27.0498,27.124,27.0333,27.0993,10800.0
2010-08-09 15:00:00,32.89,32.94,32.83,32.9,33000.0,27.0993,27.1405,27.0498,27.1075,33000.0
2010-08-09 15:30:00,32.89,32.96,32.87,32.88,49900.0,27.0993,27.1569,27.0828,27.091,49900.0
2010-08-10 09:30:00,32.55,32.65,32.13,32.39,30800.0,26.8191,26.9015,26.4731,26.6873,30800.0
2010-08-10 10:00:00,32.28,32.38,32.06,32.15,22700.0,26.5967,26.6791,26.4154,26.4896,22700.0
2010-08-10 10:30:00,32.15,32.19,31.95,32.01,28100.0,26.4896,26.5225,26.3248,26.3742,28100.0
2010-08-10 11:00:00,32.03,32.17,32.02,32.15,34500.0,26.3907,26.506,26.3824,26.4896,34500.0
2010-08-10 11:30:00,32.15,32.22,32.11,32.13,26000.0,26.4896,26.5472,26.4566,26.4731,26000.0
2010-08-10 12:00:00,32.13,32.16,32.08,32.16,12700.0,26.4731,26.4978,26.4319,26.4978,12700.0
2010-08-10 12:30:00,32.16,32.17,32.05,32.05,15500.0,26.4978,26.506,26.4072,26.4072,15500.0
2010-08-10 13:00:00,32.08,32.08,31.86,31.88,33000.0,26.4319,26.4319,26.2506,26.2671,33000.0
2010-08-10 13:30:00,31.88,31.93,31.81,31.89,28000.0,26.2671,26.3083,26.2094,26.2753,28000.0
2010-08-10 14:00:00,31.89,32.08,31.82,31.87,48400.0,26.2753,26.4319,26.2177,26.2588,48400.0
2010-08-10 14:30:00,31.9,32.03,31.85,31.85,56400.0,26.2836,26.3907,26.2424,26.2424,56400.0
2010-08-10 15:00:00,31.85,32.04,31.72,31.83,75100.0,26.2424,26.3989,26.1353,26.2259,75100.0
2010-08-10 15:30:00,31.83,31.93,31.59,31.6,121800.0,26.2259,26.3083,26.0281,26.0364,121800.0
2010-08-11 09:30:00,31.34,31.37,30.29,30.32,97700.0,25.8222,25.8469,24.957,24.9817,97700.0
2010-08-11 10:00:00,30.34,30.7,30.34,30.57,82100.0,24.9982,25.2948,24.9982,25.1877,82100.0
2010-08-11 10:30:00,30.6,30.67,30.44,30.63,50500.0,25.2125,25.2701,25.0806,25.2372,50500.0
2010-08-11 11:00:00,30.63,30.67,30.55,30.6,43100.0,25.2372,25.2701,25.1713,25.2125,43100.0
2010-08-11 11:30:00,30.61,30.66,30.57,30.62,57900.0,25.2207,25.2619,25.1877,25.2289,57900.0
2010-08-11 12:00:00,30.63,30.68,30.56,30.59,26200.0,25.2372,25.2784,25.1795,25.2042,26200.0
2010-08-11 12:30:00,30.6,30.62,30.46,30.59,89300.0,25.2125,25.2289,25.0971,25.2042,89300.0
2010-08-11 13:00:00,30.58,30.65,30.56,30.64,20200.0,25.196,25.2536,25.1795,25.2454,20200.0
2010-08-11 13:30:00,30.65,30.66,30.57,30.62,24200.0,25.2536,25.2619,25.1877,25.2289,24200.0
2010-08-11 14:00:00,30.62,30.67,30.58,30.58,24500.0,25.2289,25.2701,25.196,25.196,24500.0
2010-08-11 14:30:00,30.58,30.63,30.55,30.61,74800.0,25.196,25.2372,25.1713,25.2207,74800.0
2010-08-11 15:00:00,30.6,30.65,30.53,30.55,55600.0,25.2125,25.2536,25.1548,25.1713,55600.0
2010-08-11 15:30:00,30.54,30.64,30.49,30.53,155100.0,25.163,25.2454,25.1218,25.1548,155100.0
2010-08-12 09:30:00,30.26,30.47,30.02,30.4,53500.0,24.9323,25.1053,24.7346,25.0477,53500.0
2010-08-12 10:00:00,30.39,30.48,30.27,30.29,43300.0,25.0394,25.1136,24.9406,24.957,43300.0
2010-08-12 10:30:00,30.29,30.46,30.17,30.32,50600.0,24.957,25.0971,24.8582,24.9817,50600.0
2010-08-12 11:00:00,30.34,30.43,30.3,30.37,57700.0,24.9982,25.0724,24.9653,25.0229,57700.0
2010-08-12 11:30:00,30.36,30.39,30.29,30.37,36200.0,25.0147,25.0394,24.957,25.0229,36200.0
2010-08-12 12:00:00,30.37,30.39,30.31,30.35,36100.0,25.0229,25.0394,24.9735,25.0065,36100.0
2010-08-12 12:30:00,30.34,30.47,30.34,30.44,48000.0,24.9982,25.1053,24.9982,25.0806,48000.0
2010-08-12 13:00:00,30.44,30.44,30.34,30.37,39100.0,25.0806,25.0806,24.9982,25.0229,39100.0
2010-08-12 13:30:00,30.37,30.38,30.08,30.13,60700.0,25.0229,25.0312,24.784,24.8252,60700.0
2010-08-12 14:00:00,30.14,30.14,29.93,29.95,43700.0,24.8334,24.8334,24.6604,24.6769,43700.0
2010-08-12 14:30:00,29.94,29.96,29.82,29.88,56600.0,24.6687,24.6851,24.5698,24.6192,56600.0
2010-08-12 15:00:00,29.88,30.02,29.88,29.93,80900.0,24.6192,24.7346,24.6192,24.6604,80900.0
2010-08-12 15:30:00,29.94,30.03,29.87,29.94,122500.0,24.6687,24.7428,24.611,24.6687,122500.0
2010-08-13 09:30:00,29.78,30.05,29.75,30.03,275600.0,24.6749,24.8986,24.65,24.882,275600.0
2010-08-13 10:00:00,30.03,30.08,29.88,29.97,149800.0,24.882,24.9235,24.7578,24.8323,149800.0
2010-08-13 10:30:00,29.96,30.13,29.85,29.98,73100.0,24.824,24.9649,24.7329,24.8406,73100.0
2010-08-13 11:00:00,29.98,30.0,29.55,29.55,116200.0,24.8406,24.8572,24.4843,24.4843,116200.0
2010-08-13 11:30:00,29.56,29.65,29.36,29.51,344100.0,24.4926,24.5672,24.3269,24.4512,344100.0
2010-08-13 12:00:00,29.53,30.04,29.5,30.04,191000.0,24.4678,24.8903,24.4429,24.8903,191000.0
2010-08-13 12:30:00,30.06,30.24,30.02,30.2,27900.0,24.9069,25.056,24.8738,25.0229,27900.0
2010-08-13 13:00:00,30.2,30.2,30.12,30.15,26500.0,25.0229,25.0229,24.9566,24.9815,26500.0
2010-08-13 13:30:00,30.15,30.31,30.12,30.27,37700.0,24.9815,25.114,24.9566,25.0809,37700.0
2010-08-13 14:00:00,30.27,30.34,30.22,30.33,21500.0,25.0809,25.1389,25.0395,25.1306,21500.0
2010-08-13 14:30:00,30.33,30.49,30.3,30.47,44000.0,25.1306,25.2632,25.1058,25.2466,44000.0
2010-08-13 15:00:00,30.47,30.48,30.38,30.38,86900.0,25.2466,25.2549,25.172,25.172,86900.0
2010-08-13 15:30:00,30.37,30.43,30.14,30.22,117500.0,25.1638,25.2135,24.9732,25.0395,117500.0
2010-08-16 09:30:00,30.05,30.22,29.85,30.2,27400.0,24.8986,25.0395,24.7329,25.0229,27400.0
2010-08-16 10:00:00,30.2,30.45,30.04,30.34,24200.0,25.0229,25.23,24.8903,25.1389,24200.0
2010-08-16 10:30:00,30.35,30.39,30.15,30.18,22500.0,25.1472,25.1803,24.9815,25.0063,22500.0
2010-08-16 11:00:00,30.17,30.17,30.03,30.03,33400.0,24.998,24.998,24.882,24.882,33400.0
2010-08-16 11:30:00,30.03,30.11,29.97,30.0,25600.0,24.882,24.9483,24.8323,24.8572,25600.0
2010-08-16 12:00:00,29.98,30.13,29.93,30.13,20100.0,24.8406,24.9649,24.7992,24.9649,20100.0
2010-08-16 12:30:00,30.14,30.18,30.06,30.16,18600.0,24.9732,25.0063,24.9069,24.9898,18600.0
2010-08-16 13:00:00,30.16,30.24,30.11,30.2,11500.0,24.9898,25.056,24.9483,25.0229,11500.0
2010-08-16 13:30:00,30.2,30.29,30.17,30.2,18800.0,25.0229,25.0975,24.998,25.0229,18800.0
2010-08-16 14:00:00,30.2,30.36,30.19,30.36,29200.0,25.0229,25.1555,25.0146,25.1555,29200.0
2010-08-16 14:30:00,30.35,30.46,30.16,30.2,94900.0,25.1472,25.2383,24.9898,25.0229,94900.0
2010-08-16 15:00:00,30.2,30.3,30.1,30.27,32200.0,25.0229,25.1058,24.94,25.0809,32200.0
2010-08-16 15:30:00,30.26,30.33,30.18,30.27,80700.0,25.0726,25.1306,25.0063,25.0809,80700.0
2010-08-17 09:30:00,30.52,30.83,30.5,30.71,23300.0,25.288,25.5449,25.2715,25.4455,23300.0
2010-08-17 10:00:00,30.72,30.76,30.42,30.42,125000.0,25.4538,25.4869,25.2052,25.2052,125000.0
2010-08-17 10:30:00,30.42,30.79,30.39,30.69,31000.0,25.2052,25.5118,25.1803,25.4289,31000.0
2010-08-17 11:00:00,30.69,30.7,30.6,30.63,21900.0,25.4289,25.4372,25.3543,25.3792,21900.0
2010-08-17 11:30:00,30.64,30.93,30.64,30.92,10200.0,25.3875,25.6278,25.3875,25.6195,10200.0
2010-08-17 12:00:00,30.93,30.99,30.92,30.93,9600.0,25.6278,25.6775,25.6195,25.6278,9600.0
2010-08-17 12:30:00,30.93,30.95,30.85,30.86,35800.0,25.6278,25.6443,25.5615,25.5698,35800.0
2010-08-17 13:00:00,30.85,30.96,30.79,30.87,40400.0,25.5615,25.6526,25.5118,25.578,40400.0
2010-08-17 13:30:00,30.84,30.89,30.78,30.82,46500.0,25.5532,25.5946,25.5035,25.5366,46500.0
2010-08-17 14:00:00,30.83,30.85,30.59,30.61,50000.0,25.5449,25.5615,25.346,25.3626,50000.0
2010-08-17 14:30:00,30.62,30.69,30.6,30.67,26500.0,25.3709,25.4289,25.3543,25.4123,26500.0
2010-08-17 15:00:00,30.66,30.69,30.55,30.66,31500.0,25.404,25.4289,25.3129,25.404,31500.0
2010-08-17 15:30:00,30.65,30.85,30.51,30.56,129000.0,25.3958,25.5615,25.2798,25.3212,129000.0
2010-08-18 09:30:00,30.41,30.47,30.17,30.4,26000.0,25.1969,25.2466,24.998,25.1886,26000.0
2010-08-18 10:00:00,30.4,30.82,30.38,30.43,18600.0,25.1886,25.5366,25.172,25.2135,18600.0
2010-08-18 10:30:00,30.42,30.64,30.41,30.6,18100.0,25.2052,25.3875,25.1969,25.3543,18100.0
2010-08-18 11:00:00,30.6,30.67,30.53,30.6,26700.0,25.3543,25.4123,25.2963,25.3543,26700.0
2010-08-18 11:30:00,30.6,30.76,30.6,30.73,6200.0,25.3543,25.4869,25.3543,25.462,6200.0
2010-08-18 12:00:00,30.73,30.77,30.68,30.75,6100.0,25.462,25.4952,25.4206,25.4786,6100.0
2010-08-18 12:30:00,30.75,30.92,30.68,30.92,5100.0,25.4786,25.6195,25.4206,25.6195,5100.0
2010-08-18 13:00:00,30.9,31.0,30.88,30.95,7400.0,25.6029,25.6858,25.5863,25.6443,7400.0
2010-08-18 13:30:00,30.96,31.0,30.95,30.99,10600.0,25.6526,25.6858,25.6443,25.6775,10600.0
2010-08-18 14:00:00,30.99,31.05,30.86,30.93,54800.0,25.6775,25.7272,25.5698,25.6278,54800.0
2010-08-18 14:30:00,30.9,30.91,30.83,30.84,17500.0,25.6029,25.6112,25.5449,25.5532,17500.0
2010-08-18 15:00:00,30.85,30.87,30.71,30.76,17400.0,25.5615,25.578,25.4455,25.4869,17400.0
2010-08-18 15:30:00,30.76,30.87,30.64,30.68,125900.0,25.4869,25.578,25.3875,25.4206,125900.0
2010-08-19 09:30:00,30.45,30.65,30.3,30.34,18000.0,25.23,25.3958,25.1058,25.1389,18000.0
2010-08-19 10:00:00,30.36,30.37,30.03,30.24,35200.0,25.1555,25.1638,24.882,25.056,35200.0
2010-08-19 10:30:00,30.22,30.35,30.06,30.06,24000.0,25.0395,25.1472,24.9069,24.9069,24000.0
2010-08-19 11:00:00,30.03,30.11,29.99,30.02,24600.0,24.882,24.9483,24.8489,24.8738,24600.0
2010-08-19 11:30:00,30.01,30.02,29.75,29.77,27500.0,24.8655,24.8738,24.65,24.6666,27500.0
2010-08-19 12:00:00,29.78,29.91,29.69,29.88,10300.0,24.6749,24.7826,24.6003,24.7578,10300.0
2010-08-19 12:30:00,29.9,29.98,29.84,29.91,5300.0,24.7743,24.8406,24.7246,24.7826,5300.0
2010-08-19 13:00:00,29.95,30.07,29.94,30.02,28500.0,24.8158,24.9152,24.8075,24.8738,28500.0
2010-08-19 13:30:00,30.01,30.02,29.94,29.97,34300.0,24.8655,24.8738,24.8075,24.8323,34300.0
2010-08-19 14:00:00,29.96,30.04,29.94,29.98,38600.0,24.824,24.8903,24.8075,24.8406,38600.0
2010-08-19 14:30:00,29.98,30.0,29.9,29.98,12400.0,24.8406,24.8572,24.7743,24.8406,12400.0
2010-08-19 15:00:00,29.95,30.06,29.87,30.0,65000.0,24.8158,24.9069,24.7495,24.8572,65000.0
2010-08-19 15:30:00,30.01,30.06,29.91,29.97,108700.0,24.8655,24.9069,24.7826,24.8323,108700.0
2010-08-20 09:30:00,29.81,29.81,29.47,29.59,38200.0,24.6998,24.6998,24.418,24.5175,38200.0
2010-08-20 10:00:00,29.6,29.64,29.44,29.44,32600.0,24.5258,24.5589,24.3932,24.3932,32600.0
2010-08-20 10:30:00,29.45,29.69,29.45,29.58,8000.0,24.4015,24.6003,24.4015,24.5092,8000.0
2010-08-20 11:00:00,29.59,29.6,29.49,29.49,27200.0,24.5175,24.5258,24.4346,24.4346,27200.0
2010-08-20 11:30:00,29.55,29.57,29.48,29.51,21500.0,24.4843,24.5009,24.4263,24.4512,21500.0
2010-08-20 12:00:00,29.52,29.67,29.52,29.64,5900.0,24.4595,24.5838,24.4595,24.5589,5900.0
2010-08-20 12:30:00,29.63,29.67,29.61,29.66,9700.0,24.5506,24.5838,24.534,24.5755,9700.0
2010-08-20 13:00:00,29.66,29.81,29.66,29.79,11700.0,24.5755,24.6998,24.5755,24.6832,11700.0
2010-08-20 13:30:00,29.78,29.78,29.7,29.75,8600.0,24.6749,24.6749,24.6086,24.65,8600.0
2010-08-20 14:00:00,29.76,29.8,29.72,29.76,17300.0,24.6583,24.6915,24.6252,24.6583,17300.0
2010-08-20 14:30:00,29.78,29.94,29.76,29.88,11400.0,24.6749,24.8075,24.6583,24.7578,11400.0
2010-08-20 15:00:00,29.85,29.91,29.83,29.86,14100.0,24.7329,24.7826,24.7163,24.7412,14100.0
2010-08-20 15:30:00,29.87,29.96,29.87,29.9,34300.0,24.7495,24.824,24.7495,24.7743,34300.0
2010-08-23 09:30:00,29.98,30.18,29.96,29.97,20700.0,24.8406,25.0063,24.824,24.8323,20700.0
2010-08-23 10:00:00,29.97,29.98,29.78,29.85,29400.0,24.8323,24.8406,24.6749,24.7329,29400.0
2010-08-23 10:30:00,29.82,29.96,29.77,29.77,38600.0,24.708,24.824,24.6666,24.6666,38600.0
2010-08-23 11:00:00,29.77,29.84,29.68,29.76,120400.0,24.6666,24.7246,24.592,24.6583,120400.0
2010-08-23 11:30:00,29.72,29.75,29.57,29.58,9500.0,24.6252,24.65,24.5009,24.5092,9500.0
2010-08-23 12:00:00,29.6,29.75,29.58,29.75,15500.0,24.5258,24.65,24.5092,24.65,15500.0
2010-08-23 12:30:00,29.75,29.79,29.66,29.69,120400.0,24.65,24.6832,24.5755,24.6003,120400.0
2010-08-23 13:00:00,29.65,29.79,29.64,29.76,13300.0,24.5672,24.6832,24.5589,24.6583,13300.0
2010-08-23 13:30:00,29.76,29.77,29.66,29.71,16700.0,24.6583,24.6666,24.5755,24.6169,16700.0
2010-08-23 14:00:00,29.7,29.85,29.65,29.7,13900.0,24.6086,24.7329,24.5672,24.6086,13900.0
2010-08-23 14:30:00,29.72,29.79,29.65,29.65,12000.0,24.6252,24.6832,24.5672,24.5672,12000.0
2010-08-23 15:00:00,29.66,29.71,29.57,29.59,17300.0,24.5755,24.6169,24.5009,24.5175,17300.0
2010-08-23 15:30:00,29.58,29.61,29.48,29.51,54800.0,24.5092,24.534,24.4263,24.4512,54800.0
2010-08-24 09:30:00,29.05,29.2,29.0,29.04,23800.0,24.07,24.1943,24.0286,24.0618,23800.0
2010-08-24 10:00:00,29.04,29.13,28.88,29.0,50200.0,24.0618,24.1363,23.9292,24.0286,50200.0
2010-08-24 10:30:00,29.01,29.09,28.96,29.07,20600.0,24.0369,24.1032,23.9955,24.0866,20600.0
2010-08-24 11:00:00,29.08,29.18,29.0,29.11,20000.0,24.0949,24.1778,24.0286,24.1198,20000.0
2010-08-24 11:30:00,29.15,29.41,29.13,29.35,16600.0,24.1529,24.3683,24.1363,24.3186,16600.0
2010-08-24 12:00:00,29.35,29.43,29.28,29.31,15000.0,24.3186,24.3849,24.2606,24.2855,15000.0
2010-08-24 12:30:00,29.32,29.35,29.24,29.29,7800.0,24.2938,24.3186,24.2275,24.2689,7800.0
2010-08-24 13:00:00,29.25,29.31,29.2,29.29,14500.0,24.2358,24.2855,24.1943,24.2689,14500.0
2010-08-24 13:30:00,29.31,29.31,29.14,29.16,9600.0,24.2855,24.2855,24.1446,24.1612,9600.0
2010-08-24 14:00:00,29.18,29.27,29.18,29.19,6400.0,24.1778,24.2523,24.1778,24.186,6400.0
2010-08-24 14:30:00,29.19,29.34,29.15,29.34,13500.0,24.186,24.3103,24.1529,24.3103,13500.0
2010-08-24 15:00:00,29.34,29.35,29.26,29.27,27400.0,24.3103,24.3186,24.244,24.2523,27400.0
2010-08-24 15:30:00,29.28,29.32,29.16,29.17,65200.0,24.2606,24.2938,24.1612,24.1695,65200.0
2010-08-25 09:30:00,29.0,29.14,28.8,28.86,39400.0,24.0286,24.1446,23.8629,23.9126,39400.0
2010-08-25 10:00:00,28.81,29.0,28.73,28.87,40000.0,23.8712,24.0286,23.8049,23.9209,40000.0
2010-08-25 10:30:00,28.88,29.11,28.76,29.08,26300.0,23.9292,24.1198,23.8298,24.0949,26300.0
2010-08-25 11:00:00,29.08,29.17,28.85,29.11,41100.0,24.0949,24.1695,23.9043,24.1198,41100.0
2010-08-25 11:30:00,29.12,29.13,29.05,29.13,12400.0,24.128,24.1363,24.07,24.1363,12400.0
2010-08-25 12:00:00,29.11,29.17,29.08,29.1,26600.0,24.1198,24.1695,24.0949,24.1115,26600.0
2010-08-25 12:30:00,29.15,29.18,29.1,29.13,15900.0,24.1529,24.1778,24.1115,24.1363,15900.0
2010-08-25 13:00:00,29.13,29.17,29.11,29.15,17700.0,24.1363,24.1695,24.1198,24.1529,17700.0
2010-08-25 13:30:00,29.15,29.19,29.14,29.15,37300.0,24.1529,24.186,24.1446,24.1529,37300.0
2010-08-25 14:00:00,29.15,29.17,29.14,29.17,52700.0,24.1529,24.1695,24.1446,24.1695,52700.0
2010-08-25 14:30:00,29.18,29.45,29.18,29.45,25400.0,24.1778,24.4015,24.1778,24.4015,25400.0
2010-08-25 15:00:00,29.45,29.45,29.29,29.3,19400.0,24.4015,24.4015,24.2689,24.2772,19400.0
2010-08-25 15:30:00,29.3,29.63,29.3,29.51,62800.0,24.2772,24.5506,24.2772,24.4512,62800.0
2010-08-26 09:30:00,29.64,29.73,29.25,29.43,26000.0,24.5589,24.6335,24.2358,24.3849,26000.0
2010-08-26 10:00:00,29.45,29.7,29.44,29.53,16500.0,24.4015,24.6086,24.3932,24.4678,16500.0
2010-08-26 10:30:00,29.56,29.73,29.53,29.57,13600.0,24.4926,24.6335,24.4678,24.5009,13600.0
2010-08-26 11:00:00,29.59,29.59,29.41,29.55,8600.0,24.5175,24.5175,24.3683,24.4843,8600.0
2010-08-26 11:30:00,29.52,29.55,29.34,29.44,8700.0,24.4595,24.4843,24.3103,24.3932,8700.0
2010-08-26 12:00:00,29.46,29.5,29.38,29.43,12100.0,24.4098,24.4429,24.3435,24.3849,12100.0
2010-08-26 12:30:00,29.43,29.51,29.3,29.35,25900.0,24.3849,24.4512,24.2772,24.3186,25900.0
2010-08-26 13:00:00,29.37,29.41,29.3,29.41,14000.0,24.3352,24.3683,24.2772,24.3683,14000.0
2010-08-26 13:30:00,29.41,29.44,29.29,29.33,11400.0,24.3683,24.3932,24.2689,24.302,11400.0
2010-08-26 14:00:00,29.29,29.32,29.14,29.17,13300.0,24.2689,24.2938,24.1446,24.1695,13300.0
2010-08-26 14:30:00,29.15,29.32,29.14,29.22,65600.0,24.1529,24.2938,24.1446,24.2109,65600.0
2010-08-26 15:00:00,29.22,29.23,29.15,29.17,55100.0,24.2109,24.2192,24.1529,24.1695,55100.0
2010-08-26 15:30:00,29.17,29.36,29.07,29.12,72600.0,24.1695,24.3269,24.0866,24.128,72600.0
2010-08-27 09:30:00,29.43,29.66,29.09,29.15,46500.0,24.3849,24.5755,24.1032,24.1529,46500.0
2010-08-27 10:00:00,29.15,29.27,28.9,29.19,14800.0,24.1529,24.2523,23.9458,24.186,14800.0
2010-08-27 10:30:00,29.18,29.26,29.11,29.21,17900.0,24.1778,24.244,24.1198,24.2026,17900.0
2010-08-27 11:00:00,29.24,29.32,29.19,29.27,39900.0,24.2275,24.2938,24.186,24.2523,39900.0
2010-08-27 11:30:00,29.27,29.4,29.26,29.33,11300.0,24.2523,24.36,24.244,24.302,11300.0
2010-08-27 12:00:00,29.36,29.44,29.29,29.35,11500.0,24.3269,24.3932,24.2689,24.3186,11500.0
2010-08-27 12:30:00,29.35,29.4,29.18,29.18,8100.0,24.3186,24.36,24.1778,24.1778,8100.0
2010-08-27 13:00:00,29.2,29.34,29.2,29.34,9800.0,24.1943,24.3103,24.1943,24.3103,9800.0
2010-08-27 13:30:00,29.34,29.47,29.33,29.46,37900.0,24.3103,24.418,24.302,24.4098,37900.0
2010-08-27 14:00:00,29.44,29.49,29.37,29.49,17600.0,24.3932,24.4346,24.3352,24.4346,17600.0
2010-08-27 14:30:00,29.51,29.55,29.45,29.5,18200.0,24.4512,24.4843,24.4015,24.4429,18200.0
2010-08-27 15:00:00,29.5,29.55,29.45,29.51,25700.0,24.4429,24.4843,24.4015,24.4512,25700.0
2010-08-27 15:30:00,29.52,29.53,29.46,29.52,57900.0,24.4595,24.4678,24.4098,24.4595,57900.0
2010-08-30 09:30:00,29.36,29.36,28.92,29.07,16900.0,24.3269,24.3269,23.9623,24.0866,16900.0
2010-08-30 10:00:00,29.05,29.11,28.86,28.9,19300.0,24.07,24.1198,23.9126,23.9458,19300.0
2010-08-30 10:30:00,28.91,28.91,28.69,28.85,24400.0,23.954,23.954,23.7718,23.9043,24400.0
2010-08-30 11:00:00,28.86,28.86,28.68,28.8,22100.0,23.9126,23.9126,23.7635,23.8629,22100.0
2010-08-30 11:30:00,28.77,28.8,28.59,28.68,15000.0,23.838,23.8629,23.6889,23.7635,15000.0
2010-08-30 12:00:00,28.68,28.71,28.64,28.64,11000.0,23.7635,23.7883,23.7303,23.7303,11000.0
2010-08-30 12:30:00,28.63,28.81,28.61,28.64,21400.0,23.722,23.8712,23.7055,23.7303,21400.0
2010-08-30 13:00:00,28.63,28.79,28.47,28.47,15900.0,23.722,23.8546,23.5895,23.5895,15900.0
2010-08-30 13:30:00,28.5,28.68,28.5,28.59,12700.0,23.6143,23.7635,23.6143,23.6889,12700.0
2010-08-30 14:00:00,28.62,28.66,28.54,28.66,30600.0,23.7138,23.7469,23.6475,23.7469,30600.0
2010-08-30 14:30:00,28.65,28.8,28.65,28.76,46300.0,23.7386,23.8629,23.7386,23.8298,46300.0
2010-08-30 15:00:00,28.77,28.8,28.72,28.77,38000.0,23.838,23.8629,23.7966,23.838,38000.0
2010-08-30 15:30:00,28.78,28.98,28.76,28.89,155200.0,23.8463,24.012,23.8298,23.9375,155200.0
2010-08-31 09:30:00,28.76,29.07,28.72,28.77,13200.0,23.8298,24.0866,23.7966,23.838,13200.0
2010-08-31 10:00:00,28.78,29.2,28.78,29.07,28800.0,23.8463,24.1943,23.8463,24.0866,28800.0
2010-08-31 10:30:00,29.08,29.13,28.86,29.03,67300.0,24.0949,24.1363,23.9126,24.0535,67300.0
2010-08-31 11:00:00,29.05,29.11,29.01,29.04,95200.0,24.07,24.1198,24.0369,24.0618,95200.0
2010-08-31 11:30:00,29.04,29.12,28.95,29.0,37200.0,24.0618,24.128,23.9872,24.0286,37200.0
2010-08-31 12:00:00,28.99,29.04,28.97,29.0,14900.0,24.0203,24.0618,24.0038,24.0286,14900.0
2010-08-31 12:30:00,29.0,29.06,28.94,28.96,23100.0,24.0286,24.0783,23.9789,23.9955,23100.0
2010-08-31 13:00:00,28.94,29.05,28.92,29.04,41900.0,23.9789,24.07,23.9623,24.0618,41900.0
2010-08-31 13:30:00,29.03,29.05,28.86,28.86,58900.0,24.0535,24.07,23.9126,23.9126,58900.0
2010-08-31 14:00:00,28.86,28.91,28.46,28.46,72500.0,23.9126,23.954,23.5812,23.5812,72500.0
2010-08-31 14:30:00,28.46,28.53,28.09,28.09,83700.0,23.5812,23.6392,23.2746,23.2746,83700.0
2010-08-31 15:00:00,28.08,28.15,27.97,27.97,82200.0,23.2663,23.3243,23.1752,23.1752,82200.0
2010-08-31 15:30:00,27.98,28.18,27.98,28.09,229300.0,23.1835,23.3492,23.1835,23.2746,229300.0
2010-09-01 09:30:00,28.49,28.56,28.32,28.5,17300.0,23.606,23.664,23.4652,23.6143,17300.0
2010-09-01 10:00:00,28.5,29.13,28.5,29.12,36100.0,23.6143,24.1363,23.6143,24.128,36100.0
2010-09-01 10:30:00,29.12,29.37,29.06,29.33,27400.0,24.128,24.3352,24.0783,24.302,27400.0
2010-09-01 11:00:00,29.32,29.33,29.21,29.32,28100.0,24.2938,24.302,24.2026,24.2938,28100.0
2010-09-01 11:30:00,29.33,29.35,29.29,29.29,12300.0,24.302,24.3186,24.2689,24.2689,12300.0
2010-09-01 12:00:00,29.31,29.33,29.23,29.24,6900.0,24.2855,24.302,24.2192,24.2275,6900.0
2010-09-01 12:30:00,29.26,29.28,29.17,29.17,11200.0,24.244,24.2606,24.1695,24.1695,11200.0
2010-09-01 13:00:00,29.2,29.34,29.17,29.29,11600.0,24.1943,24.3103,24.1695,24.2689,11600.0
2010-09-01 13:30:00,29.28,29.4,29.28,29.4,51100.0,24.2606,24.36,24.2606,24.36,51100.0
2010-09-01 14:00:00,29.42,29.44,29.27,29.3,37800.0,24.3766,24.3932,24.2523,24.2772,37800.0
2010-09-01 14:30:00,29.3,29.38,29.24,29.36,35100.0,24.2772,24.3435,24.2275,24.3269,35100.0
2010-09-01 15:00:00,29.35,29.4,29.31,29.33,41400.0,24.3186,24.36,24.2855,24.302,41400.0
2010-09-01 15:30:00,29.33,29.39,29.26,29.34,69200.0,24.302,24.3518,24.244,24.3103,69200.0
2010-09-02 09:30:00,29.24,29.63,29.11,29.58,19000.0,24.2275,24.5506,24.1198,24.5092,19000.0
2010-09-02 10:00:00,29.59,29.67,29.35,29.5,32100.0,24.5175,24.5838,24.3186,24.4429,32100.0
2010-09-02 10:30:00,29.5,29.51,29.4,29.42,21400.0,24.4429,24.4512,24.36,24.3766,21400.0
2010-09-02 11:00:00,29.41,29.46,29.32,29.37,17300.0,24.3683,24.4098,24.2938,24.3352,17300.0
2010-09-02 11:30:00,29.37,29.38,29.29,29.3,12200.0,24.3352,24.3435,24.2689,24.2772,12200.0
2010-09-02 12:00:00,29.31,29.41,29.26,29.37,13300.0,24.2855,24.3683,24.244,24.3352,13300.0
2010-09-02 12:30:00,29.37,29.39,29.29,29.29,18700.0,24.3352,24.3518,24.2689,24.2689,18700.0
2010-09-02 13:00:00,29.32,29.33,29.22,29.24,19000.0,24.2938,24.302,24.2109,24.2275,19000.0
2010-09-02 13:30:00,29.25,29.37,29.25,29.34,11100.0,24.2358,24.3352,24.2358,24.3103,11100.0
2010-09-02 14:00:00,29.34,29.5,29.34,29.48,12600.0,24.3103,24.4429,24.3103,24.4263,12600.0
2010-09-02 14:30:00,29.48,29.55,29.48,29.53,12300.0,24.4263,24.4843,24.4263,24.4678,12300.0
2010-09-02 15:00:00,29.53,29.58,29.5,29.53,14400.0,24.4678,24.5092,24.4429,24.4678,14400.0
2010-09-02 15:30:00,29.54,29.63,29.52,29.58,25600.0,24.476,24.5506,24.4595,24.5092,25600.0
2010-09-03 09:30:00,29.92,30.54,29.9,30.54,31300.0,24.7909,25.3046,24.7743,25.3046,31300.0
2010-09-03 10:00:00,30.52,30.52,30.16,30.16,10600.0,25.288,25.288,24.9898,24.9898,10600.0
2010-09-03 10:30:00,30.08,30.13,30.0,30.01,11500.0,24.9235,24.9649,24.8572,24.8655,11500.0
2010-09-03 11:00:00,30.02,30.11,29.96,30.1,8900.0,24.8738,24.9483,24.824,24.94,8900.0
2010-09-03 11:30:00,30.12,30.12,30.01,30.09,7900.0,24.9566,24.9566,24.8655,24.9318,7900.0
2010-09-03 12:00:00,30.06,30.07,30.03,30.03,2500.0,24.9069,24.9152,24.882,24.882,2500.0
2010-09-03 12:30:00,30.03,30.09,30.02,30.09,6200.0,24.882,24.9318,24.8738,24.9318,6200.0
2010-09-03 13:00:00,30.09,30.15,30.04,30.07,6800.0,24.9318,24.9815,24.8903,24.9152,6800.0
2010-09-03 13:30:00,30.05,30.2,30.04,30.2,3400.0,24.8986,25.0229,24.8903,25.0229,3400.0
2010-09-03 14:00:00,30.2,30.2,30.09,30.16,9100.0,25.0229,25.0229,24.9318,24.9898,9100.0
2010-09-03 14:30:00,30.15,30.17,30.01,30.04,12800.0,24.9815,24.998,24.8655,24.8903,12800.0
2010-09-03 15:00:00,30.04,30.17,29.99,30.16,16700.0,24.8903,24.998,24.8489,24.9898,16700.0
2010-09-03 15:30:00,30.16,30.21,30.1,30.19,21700.0,24.9898,25.0312,24.94,25.0146,21700.0
2010-09-07 09:30:00,30.16,30.22,29.7,29.7,16500.0,24.9898,25.0395,24.6086,24.6086,16500.0
2010-09-07 10:00:00,29.72,29.79,29.51,29.54,16800.0,24.6252,24.6832,24.4512,24.476,16800.0
2010-09-07 10:30:00,29.51,29.65,29.48,29.51,19500.0,24.4512,24.5672,24.4263,24.4512,19500.0
2010-09-07 11:00:00,29.5,29.53,29.44,29.48,14500.0,24.4429,24.4678,24.3932,24.4263,14500.0
2010-09-07 11:30:00,29.5,29.59,29.46,29.59,18400.0,24.4429,24.5175,24.4098,24.5175,18400.0
2010-09-07 12:00:00,29.57,29.59,29.48,29.5,19500.0,24.5009,24.5175,24.4263,24.4429,19500.0
2010-09-07 12:30:00,29.5,29.5,29.4,29.4,15100.0,24.4429,24.4429,24.36,24.36,15100.0
2010-09-07 13:00:00,29.41,29.41,29.26,29.3,15500.0,24.3683,24.3683,24.244,24.2772,15500.0
2010-09-07 13:30:00,29.29,29.36,29.26,29.34,16400.0,24.2689,24.3269,24.244,24.3103,16400.0
2010-09-07 14:00:00,29.32,29.41,29.27,29.35,12600.0,24.2938,24.3683,24.2523,24.3186,12600.0
2010-09-07 14:30:00,29.35,29.35,29.14,29.15,20600.0,24.3186,24.3186,24.1446,24.1529,20600.0
2010-09-07 15:00:00,29.14,29.19,29.06,29.12,27500.0,24.1446,24.186,24.0783,24.128,27500.0
2010-09-07 15:30:00,29.1,29.22,29.08,29.13,54400.0,24.1115,24.2109,24.0949,24.1363,54400.0
2010-09-08 09:30:00,29.25,29.32,29.14,29.3,19300.0,24.2358,24.2938,24.1446,24.2772,19300.0
2010-09-08 10:00:00,29.3,29.36,29.28,29.33,25000.0,24.2772,24.3269,24.2606,24.302,25000.0
2010-09-08 10:30:00,29.36,29.48,29.36,29.48,4900.0,24.3269,24.4263,24.3269,24.4263,4900.0
2010-09-08 11:00:00,29.51,29.57,29.48,29.48,5400.0,24.4512,24.5009,24.4263,24.4263,5400.0
2010-09-08 11:30:00,29.49,29.51,29.45,29.47,2900.0,24.4346,24.4512,24.4015,24.418,2900.0
2010-09-08 12:00:00,29.48,29.5,29.38,29.39,8400.0,24.4263,24.4429,24.3435,24.3518,8400.0
2010-09-08 12:30:00,29.4,29.41,29.34,29.34,8900.0,24.36,24.3683,24.3103,24.3103,8900.0
2010-09-08 13:00:00,29.38,29.41,29.35,29.4,2300.0,24.3435,24.3683,24.3186,24.36,2300.0
2010-09-08 13:30:00,29.41,29.41,29.29,29.37,7300.0,24.3683,24.3683,24.2689,24.3352,7300.0
2010-09-08 14:00:00,29.39,29.39,29.22,29.32,22100.0,24.3518,24.3518,24.2109,24.2938,22100.0
2010-09-08 14:30:00,29.34,29.44,29.3,29.4,17600.0,24.3103,24.3932,24.2772,24.36,17600.0
2010-09-08 15:00:00,29.4,29.45,29.36,29.39,22200.0,24.36,24.4015,24.3269,24.3518,22200.0
2010-09-08 15:30:00,29.39,29.46,29.28,29.36,30100.0,24.3518,24.4098,24.2606,24.3269,30100.0
2010-09-09 09:30:00,29.67,29.92,29.62,29.65,7200.0,24.5838,24.7909,24.5423,24.5672,7200.0
2010-09-09 10:00:00,29.65,29.68,29.45,29.53,11600.0,24.5672,24.592,24.4015,24.4678,11600.0
2010-09-09 10:30:00,29.54,29.64,29.52,29.58,16400.0,24.476,24.5589,24.4595,24.5092,16400.0
2010-09-09 11:00:00,29.55,29.64,29.55,29.62,10100.0,24.4843,24.5589,24.4843,24.5423,10100.0
2010-09-09 11:30:00,29.62,29.71,29.62,29.64,6900.0,24.5423,24.6169,24.5423,24.5589,6900.0
2010-09-09 12:00:00,29.65,29.72,29.63,29.72,32900.0,24.5672,24.6252,24.5506,24.6252,32900.0
2010-09-09 12:30:00,29.71,29.72,29.58,29.58,6400.0,24.6169,24.6252,24.5092,24.5092,6400.0
2010-09-09 13:00:00,29.57,29.61,29.44,29.44,11600.0,24.5009,24.534,24.3932,24.3932,11600.0
2010-09-09 13:30:00,29.42,29.48,29.32,29.36,20700.0,24.3766,24.4263,24.2938,24.3269,20700.0
2010-09-09 14:00:00,29.35,29.37,29.24,29.28,16900.0,24.3186,24.3352,24.2275,24.2606,16900.0
2010-09-09 14:30:00,29.29,29.33,29.2,29.23,18100.0,24.2689,24.302,24.1943,24.2192,18100.0
2010-09-09 15:00:00,29.23,29.44,29.22,29.44,21500.0,24.2192,24.3932,24.2109,24.3932,21500.0
2010-09-09 15:30:00,29.45,29.45,29.29,29.35,33700.0,24.4015,24.4015,24.2689,24.3186,33700.0
2010-09-10 09:30:00,29.47,29.68,29.36,29.39,10800.0,24.418,24.592,24.3269,24.3518,10800.0
2010-09-10 10:00:00,29.44,29.61,29.41,29.54,20900.0,24.3932,24.534,24.3683,24.476,20900.0
2010-09-10 10:30:00,29.57,29.63,29.5,29.5,17000.0,24.5009,24.5506,24.4429,24.4429,17000.0
2010-09-10 11:00:00,29.51,29.78,29.47,29.78,40200.0,24.4512,24.6749,24.418,24.6749,40200.0
2010-09-10 11:30:00,29.78,29.85,29.66,29.7,19900.0,24.6749,24.7329,24.5755,24.6086,19900.0
2010-09-10 12:00:00,29.71,29.75,29.65,29.72,5800.0,24.6169,24.65,24.5672,24.6252,5800.0
2010-09-10 12:30:00,29.71,29.76,29.67,29.73,8400.0,24.6169,24.6583,24.5838,24.6335,8400.0
2010-09-10 13:00:00,29.72,29.75,29.65,29.68,10900.0,24.6252,24.65,24.5672,24.592,10900.0
2010-09-10 13:30:00,29.69,29.72,29.67,29.67,21400.0,24.6003,24.6252,24.5838,24.5838,21400.0
2010-09-10 14:00:00,29.68,29.98,29.68,29.94,45700.0,24.592,24.8406,24.592,24.8075,45700.0
2010-09-10 14:30:00,29.96,30.0,29.92,29.95,14500.0,24.824,24.8572,24.7909,24.8158,14500.0
2010-09-10 15:00:00,29.94,29.94,29.85,29.89,13900.0,24.8075,24.8075,24.7329,24.766,13900.0
2010-09-10 15:30:00,29.89,29.9,29.8,29.83,27100.0,24.766,24.7743,24.6915,24.7163,27100.0
2010-09-13 09:30:00,30.08,30.16,30.0,30.04,11400.0,24.9235,24.9898,24.8572,24.8903,11400.0
2010-09-13 10:00:00,30.04,30.15,30.0,30.03,45100.0,24.8903,24.9815,24.8572,24.882,45100.0
2010-09-13 10:30:00,30.03,30.04,29.99,29.99,26200.0,24.882,24.8903,24.8489,24.8489,26200.0
2010-09-13 11:00:00,29.99,30.03,29.95,29.96,24200.0,24.8489,24.882,24.8158,24.824,24200.0
2010-09-13 11:30:00,29.97,30.03,29.93,30.02,25700.0,24.8323,24.882,24.7992,24.8738,25700.0
2010-09-13 12:00:00,30.03,30.03,29.91,29.96,17800.0,24.882,24.882,24.7826,24.824,17800.0
2010-09-13 12:30:00,29.97,30.06,29.96,30.0,22500.0,24.8323,24.9069,24.824,24.8572,22500.0
2010-09-13 13:00:00,30.0,30.02,29.95,29.98,10000.0,24.8572,24.8738,24.8158,24.8406,10000.0
2010-09-13 13:30:00,29.99,30.0,29.93,29.95,12700.0,24.8489,24.8572,24.7992,24.8158,12700.0
2010-09-13 14:00:00,29.96,30.01,29.92,30.01,30500.0,24.824,24.8655,24.7909,24.8655,30500.0
2010-09-13 14:30:00,30.0,30.01,29.95,29.95,36500.0,24.8572,24.8655,24.8158,24.8158,36500.0
2010-09-13 15:00:00,29.98,30.04,29.96,30.03,23700.0,24.8406,24.8903,24.824,24.882,23700.0
2010-09-13 15:30:00,30.03,30.08,29.97,30.0,49300.0,24.882,24.9235,24.8323,24.8572,49300.0
2010-09-14 09:30:00,30.02,30.22,29.91,30.21,11000.0,24.8738,25.0395,24.7826,25.0312,11000.0
2010-09-14 10:00:00,30.2,30.25,30.13,30.21,17900.0,25.0229,25.0643,24.9649,25.0312,17900.0
2010-09-14 10:30:00,30.21,30.31,30.1,30.24,24400.0,25.0312,25.114,24.94,25.056,24400.0
2010-09-14 11:00:00,30.24,30.32,30.2,30.22,20700.0,25.056,25.1223,25.0229,25.0395,20700.0
2010-09-14 11:30:00,30.24,30.34,30.23,30.32,23500.0,25.056,25.1389,25.0478,25.1223,23500.0
2010-09-14 12:00:00,30.31,30.4,30.28,30.4,12600.0,25.114,25.1886,25.0892,25.1886,12600.0
2010-09-14 12:30:00,30.37,30.38,30.25,30.29,7300.0,25.1638,25.172,25.0643,25.0975,7300.0
2010-09-14 13:00:00,30.28,30.34,30.23,30.33,8700.0,25.0892,25.1389,25.0478,25.1306,8700.0
2010-09-14 13:30:00,30.33,30.35,30.26,30.33,9900.0,25.1306,25.1472,25.0726,25.1306,9900.0
2010-09-14 14:00:00,30.34,30.34,30.28,30.28,6000.0,25.1389,25.1389,25.0892,25.0892,6000.0
2010-09-14 14:30:00,30.28,30.36,30.27,30.28,12600.0,25.0892,25.1555,25.0809,25.0892,12600.0
2010-09-14 15:00:00,30.28,30.34,30.27,30.3,20600.0,25.0892,25.1389,25.0809,25.1058,20600.0
2010-09-14 15:30:00,30.31,30.38,30.2,30.23,45600.0,25.114,25.172,25.0229,25.0478,45600.0
2010-09-15 09:30:00,29.91,30.03,29.71,29.98,25400.0,24.7826,24.882,24.6169,24.8406,25400.0
2010-09-15 10:00:00,30.01,30.13,29.95,30.03,28300.0,24.8655,24.9649,24.8158,24.882,28300.0
2010-09-15 10:30:00,30.05,30.06,29.97,30.05,36100.0,24.8986,24.9069,24.8323,24.8986,36100.0
2010-09-15 11:00:00,30.06,30.07,29.96,30.01,12800.0,24.9069,24.9152,24.824,24.8655,12800.0
2010-09-15 11:30:00,30.01,30.02,29.96,30.01,11300.0,24.8655,24.8738,24.824,24.8655,11300.0
2010-09-15 12:00:00,30.0,30.03,29.99,29.99,19100.0,24.8572,24.882,24.8489,24.8489,19100.0
2010-09-15 12:30:00,29.99,30.0,29.93,29.94,74800.0,24.8489,24.8572,24.7992,24.8075,74800.0
2010-09-15 13:00:00,29.95,29.97,29.87,29.87,22600.0,24.8158,24.8323,24.7495,24.7495,22600.0
2010-09-15 13:30:00,29.87,29.96,29.87,29.94,13900.0,24.7495,24.824,24.7495,24.8075,13900.0
2010-09-15 14:00:00,29.95,29.95,29.88,29.92,12400.0,24.8158,24.8158,24.7578,24.7909,12400.0
2010-09-15 14:30:00,29.92,29.93,29.81,29.86,26700.0,24.7909,24.7992,24.6998,24.7412,26700.0
2010-09-15 15:00:00,29.88,29.91,29.69,29.78,59300.0,24.7578,24.7826,24.6003,24.6749,59300.0
2010-09-15 15:30:00,29.78,29.8,29.61,29.67,102800.0,24.6749,24.6915,24.534,24.5838,102800.0
2010-09-16 09:30:00,29.64,29.74,29.5,29.67,7300.0,24.5589,24.6418,24.4429,24.5838,7300.0
2010-09-16 10:00:00,29.57,29.67,29.45,29.48,20700.0,24.5009,24.5838,24.4015,24.4263,20700.0
2010-09-16 10:30:00,29.46,29.52,29.37,29.48,33900.0,24.4098,24.4595,24.3352,24.4263,33900.0
2010-09-16 11:00:00,29.46,29.49,29.32,29.32,10700.0,24.4098,24.4346,24.2938,24.2938,10700.0
2010-09-16 11:30:00,29.32,29.38,29.26,29.3,20600.0,24.2938,24.3435,24.244,24.2772,20600.0
2010-09-16 12:00:00,29.29,29.47,29.21,29.43,24200.0,24.2689,24.418,24.2026,24.3849,24200.0
2010-09-16 12:30:00,29.43,29.51,29.34,29.49,17000.0,24.3849,24.4512,24.3103,24.4346,17000.0
2010-09-16 13:00:00,29.5,29.5,29.27,29.27,23300.0,24.4429,24.4429,24.2523,24.2523,23300.0
2010-09-16 13:30:00,29.26,29.26,29.19,29.22,4800.0,24.244,24.244,24.186,24.2109,4800.0
2010-09-16 14:00:00,29.22,29.28,29.18,29.2,26500.0,24.2109,24.2606,24.1778,24.1943,26500.0
2010-09-16 14:30:00,29.2,29.44,29.12,29.33,58900.0,24.1943,24.3932,24.128,24.302,58900.0
2010-09-16 15:00:00,29.35,29.44,29.34,29.35,45300.0,24.3186,24.3932,24.3103,24.3186,45300.0
2010-09-16 15:30:00,29.34,29.4,29.04,29.09,141300.0,24.3103,24.36,24.0618,24.1032,141300.0
2010-09-17 09:30:00,29.42,29.42,28.83,29.14,58900.0,24.3766,24.3766,23.8878,24.1446,58900.0
2010-09-17 10:00:00,29.15,29.23,28.97,29.17,24600.0,24.1529,24.2192,24.0038,24.1695,24600.0
2010-09-17 10:30:00,29.17,29.26,29.13,29.25,19100.0,24.1695,24.244,24.1363,24.2358,19100.0
2010-09-17 11:00:00,29.23,29.3,29.2,29.2,18800.0,24.2192,24.2772,24.1943,24.1943,18800.0
2010-09-17 11:30:00,29.2,29.2,28.99,28.99,17500.0,24.1943,24.1943,24.0203,24.0203,17500.0
2010-09-17 12:00:00,29.01,29.14,29.01,29.13,10200.0,24.0369,24.1446,24.0369,24.1363,10200.0
2010-09-17 12:30:00,29.14,29.18,29.09,29.18,17900.0,24.1446,24.1778,24.1032,24.1778,17900.0
2010-09-17 13:00:00,29.18,29.29,29.18,29.29,14700.0,24.1778,24.2689,24.1778,24.2689,14700.0
2010-09-17 13:30:00,29.28,29.3,29.23,29.29,9800.0,24.2606,24.2772,24.2192,24.2689,9800.0
2010-09-17 14:00:00,29.27,29.35,29.26,29.31,11400.0,24.2523,24.3186,24.244,24.2855,11400.0
2010-09-17 14:30:00,29.3,29.41,29.3,29.37,16200.0,24.2772,24.3683,24.2772,24.3352,16200.0
2010-09-17 15:00:00,29.35,29.36,29.25,29.31,26000.0,24.3186,24.3269,24.2358,24.2855,26000.0
2010-09-17 15:30:00,29.31,29.38,29.28,29.31,64200.0,24.2855,24.3435,24.2606,24.2855,64200.0
2010-09-20 09:30:00,29.46,29.46,29.02,29.09,15200.0,24.4098,24.4098,24.0452,24.1032,15200.0
2010-09-20 10:00:00,29.08,29.56,29.04,29.53,32100.0,24.0949,24.4926,24.0618,24.4678,32100.0
2010-09-20 10:30:00,29.51,29.58,29.5,29.51,15000.0,24.4512,24.5092,24.4429,24.4512,15000.0
2010-09-20 11:00:00,29.53,29.54,29.35,29.37,49900.0,24.4678,24.476,24.3186,24.3352,49900.0
2010-09-20 11:30:00,29.39,29.46,29.23,29.3,30000.0,24.3518,24.4098,24.2192,24.2772,30000.0
2010-09-20 12:00:00,29.31,29.34,29.06,29.09,40800.0,24.2855,24.3103,24.0783,24.1032,40800.0
2010-09-20 12:30:00,29.1,29.24,29.07,29.23,14800.0,24.1115,24.2275,24.0866,24.2192,14800.0
2010-09-20 13:00:00,29.24,29.27,29.18,29.2,13800.0,24.2275,24.2523,24.1778,24.1943,13800.0
2010-09-20 13:30:00,29.21,29.26,29.14,29.26,25300.0,24.2026,24.244,24.1446,24.244,25300.0
2010-09-20 14:00:00,29.24,29.47,29.24,29.47,41800.0,24.2275,24.418,24.2275,24.418,41800.0
2010-09-20 14:30:00,29.44,29.6,29.44,29.55,34200.0,24.3932,24.5258,24.3932,24.4843,34200.0
2010-09-20 15:00:00,29.57,29.68,29.53,29.63,37600.0,24.5009,24.592,24.4678,24.5506,37600.0
2010-09-20 15:30:00,29.6,29.69,29.55,29.59,78500.0,24.5258,24.6003,24.4843,24.5175,78500.0
2010-09-21 09:30:00,29.66,29.83,29.43,29.57,35200.0,24.5755,24.7163,24.3849,24.5009,35200.0
2010-09-21 10:00:00,29.57,29.7,29.53,29.6,21000.0,24.5009,24.6086,24.4678,24.5258,21000.0
2010-09-21 10:30:00,29.59,29.62,29.5,29.54,10100.0,24.5175,24.5423,24.4429,24.476,10100.0
2010-09-21 11:00:00,29.53,29.66,29.51,29.53,16200.0,24.4678,24.5755,24.4512,24.4678,16200.0
2010-09-21 11:30:00,29.51,29.54,29.49,29.53,8300.0,24.4512,24.476,24.4346,24.4678,8300.0
2010-09-21 12:00:00,29.53,29.54,29.34,29.36,39300.0,24.4678,24.476,24.3103,24.3269,39300.0
2010-09-21 12:30:00,29.36,29.58,29.36,29.58,10200.0,24.3269,24.5092,24.3269,24.5092,10200.0
2010-09-21 13:00:00,29.56,29.57,29.45,29.49,7500.0,24.4926,24.5009,24.4015,24.4346,7500.0
2010-09-21 13:30:00,29.49,29.5,29.4,29.42,8000.0,24.4346,24.4429,24.36,24.3766,8000.0
2010-09-21 14:00:00,29.42,29.56,29.3,29.51,22900.0,24.3766,24.4926,24.2772,24.4512,22900.0
2010-09-21 14:30:00,29.5,29.61,29.46,29.58,22500.0,24.4429,24.534,24.4098,24.5092,22500.0
2010-09-21 15:00:00,29.58,29.65,29.52,29.59,139300.0,24.5092,24.5672,24.4595,24.5175,139300.0
2010-09-21 15:30:00,29.59,29.67,29.42,29.61,85300.0,24.5175,24.5838,24.3766,24.534,85300.0
2010-09-22 09:30:00,29.52,29.73,29.47,29.55,61900.0,24.4595,24.6335,24.418,24.4843,61900.0
2010-09-22 10:00:00,29.56,29.6,29.37,29.37,15400.0,24.4926,24.5258,24.3352,24.3352,15400.0
2010-09-22 10:30:00,29.39,29.5,29.32,29.47,17400.0,24.3518,24.4429,24.2938,24.418,17400.0
2010-09-22 11:00:00,29.48,29.6,29.36,29.38,40400.0,24.4263,24.5258,24.3269,24.3435,40400.0
2010-09-22 11:30:00,29.38,29.39,29.2,29.2,29600.0,24.3435,24.3518,24.1943,24.1943,29600.0
2010-09-22 12:00:00,29.2,29.21,29.12,29.17,19100.0,24.1943,24.2026,24.128,24.1695,19100.0
2010-09-22 12:30:00,29.19,29.19,29.13,29.13,10500.0,24.186,24.186,24.1363,24.1363,10500.0
2010-09-22 13:00:00,29.14,29.23,29.11,29.22,12500.0,24.1446,24.2192,24.1198,24.2109,12500.0
2010-09-22 13:30:00,29.23,29.35,29.23,29.33,9900.0,24.2192,24.3186,24.2192,24.302,9900.0
2010-09-22 14:00:00,29.34,29.43,29.3,29.43,14800.0,24.3103,24.3849,24.2772,24.3849,14800.0
2010-09-22 14:30:00,29.42,29.51,29.42,29.48,17900.0,24.3766,24.4512,24.3766,24.4263,17900.0
2010-09-22 15:00:00,29.49,29.53,29.39,29.39,40100.0,24.4346,24.4678,24.3518,24.3518,40100.0
2010-09-22 15:30:00,29.38,29.44,29.25,29.31,100500.0,24.3435,24.3932,24.2358,24.2855,100500.0
2010-09-23 09:30:00,28.96,28.96,28.44,28.46,45400.0,23.9955,23.9955,23.5646,23.5812,45400.0
2010-09-23 10:00:00,28.47,28.6,28.45,28.5,31100.0,23.5895,23.6972,23.5729,23.6143,31100.0
2010-09-23 10:30:00,28.57,28.81,28.55,28.68,30200.0,23.6723,23.8712,23.6558,23.7635,30200.0
2010-09-23 11:00:00,28.69,28.78,28.69,28.74,24700.0,23.7718,23.8463,23.7718,23.8132,24700.0
2010-09-23 11:30:00,28.76,28.81,28.6,28.61,30800.0,23.8298,23.8712,23.6972,23.7055,30800.0
2010-09-23 12:00:00,28.61,28.65,28.51,28.55,19600.0,23.7055,23.7386,23.6226,23.6558,19600.0
2010-09-23 12:30:00,28.55,28.58,28.48,28.49,12400.0,23.6558,23.6806,23.5978,23.606,12400.0
2010-09-23 13:00:00,28.5,28.52,28.39,28.39,22300.0,23.6143,23.6309,23.5232,23.5232,22300.0
2010-09-23 13:30:00,28.4,28.41,28.26,28.33,23800.0,23.5315,23.5398,23.4155,23.4735,23800.0
2010-09-23 14:00:00,28.33,28.54,28.32,28.54,19300.0,23.4735,23.6475,23.4652,23.6475,19300.0
2010-09-23 14:30:00,28.55,28.56,28.35,28.35,26500.0,23.6558,23.664,23.49,23.49,26500.0
2010-09-23 15:00:00,28.36,28.42,28.32,28.32,34000.0,23.4983,23.548,23.4652,23.4652,34000.0
2010-09-23 15:30:00,28.31,28.32,28.19,28.27,107200.0,23.4569,23.4652,23.3575,23.4238,107200.0
2010-09-24 09:30:00,28.54,28.65,28.39,28.63,12200.0,23.6475,23.7386,23.5232,23.722,12200.0
2010-09-24 10:00:00,28.64,28.74,28.54,28.7,12800.0,23.7303,23.8132,23.6475,23.78,12800.0
2010-09-24 10:30:00,28.7,29.03,28.7,28.95,22700.0,23.78,24.0535,23.78,23.9872,22700.0
2010-09-24 11:00:00,28.92,29.01,28.89,28.94,18400.0,23.9623,24.0369,23.9375,23.9789,18400.0
2010-09-24 11:30:00,28.91,29.0,28.91,28.95,9800.0,23.954,24.0286,23.954,23.9872,9800.0
2010-09-24 12:00:00,28.94,29.0,28.94,29.0,10300.0,23.9789,24.0286,23.9789,24.0286,10300.0
2010-09-24 12:30:00,28.99,29.0,28.95,28.97,13800.0,24.0203,24.0286,23.9872,24.0038,13800.0
2010-09-24 13:00:00,28.97,29.04,28.95,29.04,25000.0,24.0038,24.0618,23.9872,24.0618,25000.0
2010-09-24 13:30:00,29.03,29.05,29.01,29.03,14000.0,24.0535,24.07,24.0369,24.0535,14000.0
2010-09-24 14:00:00,29.04,29.04,28.9,28.97,15000.0,24.0618,24.0618,23.9458,24.0038,15000.0
2010-09-24 14:30:00,28.98,29.0,28.92,28.96,31200.0,24.012,24.0286,23.9623,23.9955,31200.0
2010-09-24 15:00:00,28.95,28.99,28.93,28.97,22300.0,23.9872,24.0203,23.9706,24.0038,22300.0
2010-09-24 15:30:00,28.95,29.0,28.87,28.9,65500.0,23.9872,24.0286,23.9209,23.9458,65500.0
2010-09-27 09:30:00,28.95,28.95,28.39,28.55,26000.0,23.9872,23.9872,23.5232,23.6558,26000.0
2010-09-27 10:00:00,28.53,28.57,28.41,28.51,40300.0,23.6392,23.6723,23.5398,23.6226,40300.0
2010-09-27 10:30:00,28.49,28.81,28.42,28.8,46600.0,23.606,23.8712,23.548,23.8629,46600.0
2010-09-27 11:00:00,28.8,28.88,28.75,28.81,16600.0,23.8629,23.9292,23.8215,23.8712,16600.0
2010-09-27 11:30:00,28.82,28.87,28.69,28.71,13000.0,23.8795,23.9209,23.7718,23.7883,13000.0
2010-09-27 12:00:00,28.7,28.73,28.67,28.69,7400.0,23.78,23.8049,23.7552,23.7718,7400.0
2010-09-27 12:30:00,28.71,28.82,28.69,28.81,9700.0,23.7883,23.8795,23.7718,23.8712,9700.0
2010-09-27 13:00:00,28.8,28.91,28.75,28.91,12100.0,23.8629,23.954,23.8215,23.954,12100.0
2010-09-27 13:30:00,28.92,29.09,28.92,29.07,8700.0,23.9623,24.1032,23.9623,24.0866,8700.0
2010-09-27 14:00:00,29.06,29.15,29.06,29.13,11100.0,24.0783,24.1529,24.0783,24.1363,11100.0
2010-09-27 14:30:00,29.14,29.18,29.06,29.07,33200.0,24.1446,24.1778,24.0783,24.0866,33200.0
2010-09-27 15:00:00,29.06,29.1,28.98,29.09,24100.0,24.0783,24.1115,24.012,24.1032,24100.0
2010-09-27 15:30:00,29.09,29.1,28.97,29.04,72800.0,24.1032,24.1115,24.0038,24.0618,72800.0
2010-09-28 09:30:00,29.01,29.01,28.77,28.78,21100.0,24.0369,24.0369,23.838,23.8463,21100.0
2010-09-28 10:00:00,28.75,28.84,28.61,28.81,13900.0,23.8215,23.896,23.7055,23.8712,13900.0
2010-09-28 10:30:00,28.81,29.03,28.81,29.03,14400.0,23.8712,24.0535,23.8712,24.0535,14400.0
2010-09-28 11:00:00,29.04,29.13,28.99,29.13,11000.0,24.0618,24.1363,24.0203,24.1363,11000.0
2010-09-28 11:30:00,29.15,29.2,29.08,29.09,6800.0,24.1529,24.1943,24.0949,24.1032,6800.0
2010-09-28 12:00:00,29.1,29.17,29.05,29.14,10400.0,24.1115,24.1695,24.07,24.1446,10400.0
2010-09-28 12:30:00,29.14,29.2,29.11,29.18,6000.0,24.1446,24.1943,24.1198,24.1778,6000.0
2010-09-28 13:00:00,29.19,29.2,29.12,29.2,8800.0,24.186,24.1943,24.128,24.1943,8800.0
2010-09-28 13:30:00,29.18,29.32,29.18,29.31,7900.0,24.1778,24.2938,24.1778,24.2855,7900.0
2010-09-28 14:00:00,29.3,29.33,29.23,29.23,10300.0,24.2772,24.302,24.2192,24.2192,10300.0
2010-09-28 14:30:00,29.21,29.26,29.17,29.22,34000.0,24.2026,24.244,24.1695,24.2109,34000.0
2010-09-28 15:00:00,29.21,29.31,29.2,29.27,25100.0,24.2026,24.2855,24.1943,24.2523,25100.0
2010-09-28 15:30:00,29.27,29.46,29.27,29.44,45200.0,24.2523,24.4098,24.2523,24.3932,45200.0
2010-09-29 09:30:00,29.26,29.47,29.15,29.35,13300.0,24.244,24.418,24.1529,24.3186,13300.0
2010-09-29 10:00:00,29.35,29.42,29.16,29.22,14900.0,24.3186,24.3766,24.1612,24.2109,14900.0
2010-09-29 10:30:00,29.22,29.43,29.22,29.43,22800.0,24.2109,24.3849,24.2109,24.3849,22800.0
2010-09-29 11:00:00,29.44,29.56,29.43,29.53,34600.0,24.3932,24.4926,24.3849,24.4678,34600.0
2010-09-29 11:30:00,29.52,29.65,29.51,29.59,19200.0,24.4595,24.5672,24.4512,24.5175,19200.0
2010-09-29 12:00:00,29.59,29.62,29.54,29.61,37300.0,24.5175,24.5423,24.476,24.534,37300.0
2010-09-29 12:30:00,29.61,29.62,29.51,29.59,29200.0,24.534,24.5423,24.4512,24.5175,29200.0
2010-09-29 13:00:00,29.56,29.6,29.5,29.56,59900.0,24.4926,24.5258,24.4429,24.4926,59900.0
2010-09-29 13:30:00,29.55,29.59,29.48,29.51,42500.0,24.4843,24.5175,24.4263,24.4512,42500.0
2010-09-29 14:00:00,29.51,29.62,29.48,29.59,41500.0,24.4512,24.5423,24.4263,24.5175,41500.0
2010-09-29 14:30:00,29.59,29.77,29.59,29.76,55300.0,24.5175,24.6666,24.5175,24.6583,55300.0
2010-09-29 15:00:00,29.74,29.8,29.68,29.79,67600.0,24.6418,24.6915,24.592,24.6832,67600.0
2010-09-29 15:30:00,29.78,29.9,29.72,29.79,153900.0,24.6749,24.7743,24.6252,24.6832,153900.0
2010-09-30 09:30:00,30.09,30.8,30.07,30.74,61400.0,24.9318,25.52,24.9152,25.4703,61400.0
2010-09-30 10:00:00,30.74,30.75,30.55,30.72,106700.0,25.4703,25.4786,25.3129,25.4538,106700.0
2010-09-30 10:30:00,30.72,30.75,30.41,30.41,41400.0,25.4538,25.4786,25.1969,25.1969,41400.0
2010-09-30 11:00:00,30.37,30.38,30.0,30.03,33800.0,25.1638,25.172,24.8572,24.882,33800.0
2010-09-30 11:30:00,30.05,30.13,29.95,30.12,37200.0,24.8986,24.9649,24.8158,24.9566,37200.0
2010-09-30 12:00:00,30.11,30.14,30.0,30.02,21500.0,24.9483,24.9732,24.8572,24.8738,21500.0
2010-09-30 12:30:00,30.04,30.21,30.03,30.21,28300.0,24.8903,25.0312,24.882,25.0312,28300.0
2010-09-30 13:00:00,30.2,30.2,30.1,30.17,18300.0,25.0229,25.0229,24.94,24.998,18300.0
2010-09-30 13:30:00,30.17,30.23,30.05,30.1,14500.0,24.998,25.0478,24.8986,24.94,14500.0
2010-09-30 14:00:00,30.1,30.2,30.06,30.2,31100.0,24.94,25.0229,24.9069,25.0229,31100.0
2010-09-30 14:30:00,30.21,30.28,30.19,30.24,34100.0,25.0312,25.0892,25.0146,25.056,34100.0
2010-09-30 15:00:00,30.23,30.23,30.04,30.14,44800.0,25.0478,25.0478,24.8903,24.9732,44800.0
2010-09-30 15:30:00,30.17,30.18,29.93,29.96,104900.0,24.998,25.0063,24.7992,24.824,104900.0
2010-10-01 09:30:00,30.22,30.56,30.17,30.28,24000.0,25.0395,25.3212,24.998,25.0892,24000.0
2010-10-01 10:00:00,30.26,30.37,29.97,29.98,19000.0,25.0726,25.1638,24.8323,24.8406,19000.0
2010-10-01 10:30:00,29.95,30.04,29.83,30.02,11900.0,24.8158,24.8903,24.7163,24.8738,11900.0
2010-10-01 11:00:00,30.04,30.13,29.96,30.1,39400.0,24.8903,24.9649,24.824,24.94,39400.0
2010-10-01 11:30:00,30.1,30.26,30.05,30.21,10200.0,24.94,25.0726,24.8986,25.0312,10200.0
2010-10-01 12:00:00,30.21,30.22,30.09,30.15,17800.0,25.0312,25.0395,24.9318,24.9815,17800.0
2010-10-01 12:30:00,30.15,30.22,30.09,30.2,16700.0,24.9815,25.0395,24.9318,25.0229,16700.0
2010-10-01 13:00:00,30.18,30.2,30.15,30.18,15200.0,25.0063,25.0229,24.9815,25.0063,15200.0
2010-10-01 13:30:00,30.18,30.2,30.1,30.19,8100.0,25.0063,25.0229,24.94,25.0146,8100.0
2010-10-01 14:00:00,30.18,30.29,30.17,30.24,15700.0,25.0063,25.0975,24.998,25.056,15700.0
2010-10-01 14:30:00,30.24,30.38,30.22,30.37,24500.0,25.056,25.172,25.0395,25.1638,24500.0
2010-10-01 15:00:00,30.36,30.37,30.19,30.22,26600.0,25.1555,25.1638,25.0146,25.0395,26600.0
2010-10-01 15:30:00,30.2,30.39,30.18,30.37,79700.0,25.0229,25.1803,25.0063,25.1638,79700.0
2010-10-04 09:30:00,30.22,30.47,30.22,30.3,115900.0,25.0395,25.2466,25.0395,25.1058,115900.0
2010-10-04 10:00:00,30.3,30.4,30.19,30.29,27200.0,25.1058,25.1886,25.0146,25.0975,27200.0
2010-10-04 10:30:00,30.29,30.34,30.23,30.31,39900.0,25.0975,25.1389,25.0478,25.114,39900.0
2010-10-04 11:00:00,30.31,30.31,30.0,30.04,52800.0,25.114,25.114,24.8572,24.8903,52800.0
2010-10-04 11:30:00,30.05,30.12,30.03,30.03,21400.0,24.8986,24.9566,24.882,24.882,21400.0
2010-10-04 12:00:00,30.03,30.1,30.03,30.06,28500.0,24.882,24.94,24.882,24.9069,28500.0
2010-10-04 12:30:00,30.05,30.1,30.03,30.07,26800.0,24.8986,24.94,24.882,24.9152,26800.0
2010-10-04 13:00:00,30.09,30.16,30.07,30.09,12100.0,24.9318,24.9898,24.9152,24.9318,12100.0
2010-10-04 13:30:00,30.1,30.11,30.05,30.08,13200.0,24.94,24.9483,24.8986,24.9235,13200.0
2010-10-04 14:00:00,30.11,30.11,30.0,30.06,40600.0,24.9483,24.9483,24.8572,24.9069,40600.0
2010-10-04 14:30:00,30.05,30.11,30.0,30.02,23100.0,24.8986,24.9483,24.8572,24.8738,23100.0
2010-10-04 15:00:00,30.02,30.14,30.01,30.06,37300.0,24.8738,24.9732,24.8655,24.9069,37300.0
2010-10-04 15:30:00,30.07,30.08,30.02,30.05,61600.0,24.9152,24.9235,24.8738,24.8986,61600.0
2010-10-05 09:30:00,30.97,30.97,30.37,30.5,30600.0,25.6609,25.6609,25.1638,25.2715,30600.0
2010-10-05 10:00:00,30.55,30.57,30.3,30.44,104900.0,25.3129,25.3295,25.1058,25.2218,104900.0
2010-10-05 10:30:00,30.46,30.71,30.42,30.68,64500.0,25.2383,25.4455,25.2052,25.4206,64500.0
2010-10-05 11:00:00,30.67,30.7,30.64,30.68,77000.0,25.4123,25.4372,25.3875,25.4206,77000.0
2010-10-05 11:30:00,30.68,30.76,30.68,30.69,40100.0,25.4206,25.4869,25.4206,25.4289,40100.0
2010-10-05 12:00:00,30.68,30.7,30.58,30.6,37600.0,25.4206,25.4372,25.3378,25.3543,37600.0
2010-10-05 12:30:00,30.62,30.8,30.62,30.79,18500.0,25.3709,25.52,25.3709,25.5118,18500.0
2010-10-05 13:00:00,30.79,30.96,30.78,30.94,19300.0,25.5118,25.6526,25.5035,25.636,19300.0
2010-10-05 13:30:00,30.91,31.0,30.87,30.99,21300.0,25.6112,25.6858,25.578,25.6775,21300.0
2010-10-05 14:00:00,30.99,31.02,30.93,31.01,27300.0,25.6775,25.7023,25.6278,25.694,27300.0
2010-10-05 14:30:00,31.01,31.04,30.89,30.98,35100.0,25.694,25.7189,25.5946,25.6692,35100.0
2010-10-05 15:00:00,31.01,31.1,30.98,31.07,25200.0,25.694,25.7686,25.6692,25.7438,25200.0
2010-10-05 15:30:00,31.08,31.1,30.97,31.06,72500.0,25.752,25.7686,25.6609,25.7355,72500.0
2010-10-06 09:30:00,31.0,31.18,30.82,31.09,16800.0,25.6858,25.8349,25.5366,25.7603,16800.0
2010-10-06 10:00:00,31.11,31.22,31.07,31.2,27100.0,25.7769,25.868,25.7438,25.8515,27100.0
2010-10-06 10:30:00,31.2,31.26,31.16,31.23,20300.0,25.8515,25.9012,25.8183,25.8763,20300.0
2010-10-06 11:00:00,31.25,31.51,31.22,31.51,32100.0,25.8929,26.1083,25.868,26.1083,32100.0
2010-10-06 11:30:00,31.5,31.55,31.46,31.5,19200.0,26.1,26.1415,26.0669,26.1,19200.0
2010-10-06 12:00:00,31.48,31.55,31.46,31.52,14200.0,26.0835,26.1415,26.0669,26.1166,14200.0
2010-10-06 12:30:00,31.54,31.54,31.37,31.39,16700.0,26.1332,26.1332,25.9923,26.0089,16700.0
2010-10-06 13:00:00,31.39,31.39,31.26,31.29,14400.0,26.0089,26.0089,25.9012,25.926,14400.0
2010-10-06 13:30:00,31.29,31.33,31.18,31.29,14400.0,25.926,25.9592,25.8349,25.926,14400.0
2010-10-06 14:00:00,31.3,31.3,31.16,31.27,13400.0,25.9343,25.9343,25.8183,25.9095,13400.0
2010-10-06 14:30:00,31.25,31.27,31.21,31.21,11000.0,25.8929,25.9095,25.8598,25.8598,11000.0
2010-10-06 15:00:00,31.22,31.23,31.08,31.17,31500.0,25.868,25.8763,25.752,25.8266,31500.0
2010-10-06 15:30:00,31.17,31.27,31.13,31.25,87500.0,25.8266,25.9095,25.7935,25.8929,87500.0
2010-10-07 09:30:00,31.24,31.36,30.87,31.0,40900.0,25.8846,25.984,25.578,25.6858,40900.0
2010-10-07 10:00:00,31.0,31.08,30.98,31.05,32000.0,25.6858,25.752,25.6692,25.7272,32000.0
2010-10-07 10:30:00,31.05,31.09,30.98,31.01,39200.0,25.7272,25.7603,25.6692,25.694,39200.0
2010-10-07 11:00:00,30.99,31.08,30.97,31.02,51700.0,25.6775,25.752,25.6609,25.7023,51700.0
2010-10-07 11:30:00,31.05,31.09,31.0,31.02,35300.0,25.7272,25.7603,25.6858,25.7023,35300.0
2010-10-07 12:00:00,31.03,31.03,31.0,31.0,41900.0,25.7106,25.7106,25.6858,25.6858,41900.0
2010-10-07 12:30:00,31.01,31.03,30.95,31.03,53900.0,25.694,25.7106,25.6443,25.7106,53900.0
2010-10-07 13:00:00,31.02,31.07,31.0,31.04,16600.0,25.7023,25.7438,25.6858,25.7189,16600.0
2010-10-07 13:30:00,31.04,31.12,31.0,31.1,22900.0,25.7189,25.7852,25.6858,25.7686,22900.0
2010-10-07 14:00:00,31.12,31.22,31.06,31.18,20500.0,25.7852,25.868,25.7355,25.8349,20500.0
2010-10-07 14:30:00,31.19,31.27,31.17,31.27,30500.0,25.8432,25.9095,25.8266,25.9095,30500.0
2010-10-07 15:00:00,31.27,31.32,31.21,31.23,78000.0,25.9095,25.9509,25.8598,25.8763,78000.0
2010-10-07 15:30:00,31.21,31.23,31.15,31.19,51100.0,25.8598,25.8763,25.81,25.8432,51100.0
2010-10-08 09:30:00,31.2,31.44,31.0,31.35,34900.0,25.8515,26.0503,25.6858,25.9758,34900.0
2010-10-08 10:00:00,31.31,31.38,31.24,31.31,32600.0,25.9426,26.0006,25.8846,25.9426,32600.0
2010-10-08 10:30:00,31.25,31.42,31.25,31.38,33700.0,25.8929,26.0338,25.8929,26.0006,33700.0
2010-10-08 11:00:00,31.38,31.66,31.37,31.65,30400.0,26.0006,26.2326,25.9923,26.2243,30400.0
2010-10-08 11:30:00,31.66,31.82,31.66,31.8,37100.0,26.2326,26.3652,26.2326,26.3486,37100.0
2010-10-08 12:00:00,31.83,31.88,31.77,31.85,477700.0,26.3735,26.4149,26.3238,26.39,477700.0
2010-10-08 12:30:00,31.87,32.11,31.87,31.99,111000.0,26.4066,26.6055,26.4066,26.506,111000.0
2010-10-08 13:00:00,31.98,31.98,31.8,31.84,12000.0,26.4978,26.4978,26.3486,26.3818,12000.0
2010-10-08 13:30:00,31.84,31.92,31.78,31.87,23000.0,26.3818,26.448,26.332,26.4066,23000.0
2010-10-08 14:00:00,31.87,31.87,31.72,31.79,74200.0,26.4066,26.4066,26.2823,26.3403,74200.0
2010-10-08 14:30:00,31.82,31.87,31.76,31.86,16600.0,26.3652,26.4066,26.3155,26.3983,16600.0
2010-10-08 15:00:00,31.85,31.86,31.73,31.82,48900.0,26.39,26.3983,26.2906,26.3652,48900.0
2010-10-08 15:30:00,31.82,31.9,31.78,31.82,180800.0,26.3652,26.4315,26.332,26.3652,180800.0
2010-10-11 09:30:00,31.74,31.87,31.68,31.84,18500.0,26.2989,26.4066,26.2492,26.3818,18500.0
2010-10-11 10:00:00,31.85,32.01,31.83,31.99,52600.0,26.39,26.5226,26.3735,26.506,52600.0
2010-10-11 10:30:00,32.0,32.02,31.79,31.96,28800.0,26.5143,26.5309,26.3403,26.4812,28800.0
2010-10-11 11:00:00,31.97,32.01,31.91,31.94,45300.0,26.4895,26.5226,26.4398,26.4646,45300.0
2010-10-11 11:30:00,31.94,31.97,31.91,31.95,32500.0,26.4646,26.4895,26.4398,26.4729,32500.0
2010-10-11 12:00:00,31.95,31.97,31.9,31.93,23800.0,26.4729,26.4895,26.4315,26.4563,23800.0
2010-10-11 12:30:00,31.93,31.95,31.91,31.93,16200.0,26.4563,26.4729,26.4398,26.4563,16200.0
2010-10-11 13:00:00,31.93,31.96,31.9,31.92,15400.0,26.4563,26.4812,26.4315,26.448,15400.0
2010-10-11 13:30:00,31.93,31.97,31.91,31.95,17000.0,26.4563,26.4895,26.4398,26.4729,17000.0
2010-10-11 14:00:00,31.95,31.96,31.84,31.84,32800.0,26.4729,26.4812,26.3818,26.3818,32800.0
2010-10-11 14:30:00,31.85,31.92,31.81,31.83,64800.0,26.39,26.448,26.3569,26.3735,64800.0
2010-10-11 15:00:00,31.83,31.85,31.71,31.73,63000.0,26.3735,26.39,26.274,26.2906,63000.0
2010-10-11 15:30:00,31.72,31.77,31.64,31.68,64100.0,26.2823,26.3238,26.216,26.2492,64100.0
2010-10-12 09:30:00,31.64,31.65,31.2,31.49,239600.0,26.216,26.2243,25.8515,26.0918,239600.0
2010-10-12 10:00:00,31.48,31.54,31.42,31.43,31300.0,26.0835,26.1332,26.0338,26.042,31300.0
2010-10-12 10:30:00,31.43,31.56,31.43,31.45,75300.0,26.042,26.1498,26.042,26.0586,75300.0
2010-10-12 11:00:00,31.45,31.56,31.38,31.5,77000.0,26.0586,26.1498,26.0006,26.1,77000.0
2010-10-12 11:30:00,31.5,31.55,31.38,31.46,65600.0,26.1,26.1415,26.0006,26.0669,65600.0
2010-10-12 12:00:00,31.46,31.55,31.44,31.49,14100.0,26.0669,26.1415,26.0503,26.0918,14100.0
2010-10-12 12:30:00,31.5,31.57,31.5,31.52,13800.0,26.1,26.158,26.1,26.1166,13800.0
2010-10-12 13:00:00,31.52,31.55,31.47,31.47,65100.0,26.1166,26.1415,26.0752,26.0752,65100.0
2010-10-12 13:30:00,31.47,31.56,31.44,31.56,96800.0,26.0752,26.1498,26.0503,26.1498,96800.0
2010-10-12 14:00:00,31.56,31.85,31.47,31.74,44100.0,26.1498,26.39,26.0752,26.2989,44100.0
2010-10-12 14:30:00,31.74,31.75,31.57,31.62,27400.0,26.2989,26.3072,26.158,26.1995,27400.0
2010-10-12 15:00:00,31.63,31.74,31.54,31.74,36800.0,26.2078,26.2989,26.1332,26.2989,36800.0
2010-10-12 15:30:00,31.74,31.76,31.6,31.61,46000.0,26.2989,26.3155,26.1829,26.1912,46000.0
2010-10-13 09:30:00,31.77,31.83,31.45,31.5,33200.0,26.3238,26.3735,26.0586,26.1,33200.0
2010-10-13 10:00:00,31.5,31.67,31.5,31.64,29100.0,26.1,26.2409,26.1,26.216,29100.0
2010-10-13 10:30:00,31.65,31.75,31.61,31.75,11400.0,26.2243,26.3072,26.1912,26.3072,11400.0
2010-10-13 11:00:00,31.74,31.83,31.64,31.68,22700.0,26.2989,26.3735,26.216,26.2492,22700.0
2010-10-13 11:30:00,31.69,31.74,31.65,31.65,25900.0,26.2575,26.2989,26.2243,26.2243,25900.0
2010-10-13 12:00:00,31.64,31.71,31.49,31.52,48700.0,26.216,26.274,26.0918,26.1166,48700.0
2010-10-13 12:30:00,31.51,31.61,31.5,31.54,32400.0,26.1083,26.1912,26.1,26.1332,32400.0
2010-10-13 13:00:00,31.54,31.63,31.52,31.62,26000.0,26.1332,26.2078,26.1166,26.1995,26000.0
2010-10-13 13:30:00,31.62,31.65,31.57,31.59,26100.0,26.1995,26.2243,26.158,26.1746,26100.0
2010-10-13 14:00:00,31.59,31.79,31.59,31.76,15400.0,26.1746,26.3403,26.1746,26.3155,15400.0
2010-10-13 14:30:00,31.77,31.79,31.72,31.75,14300.0,26.3238,26.3403,26.2823,26.3072,14300.0
2010-10-13 15:00:00,31.73,31.82,31.68,31.7,25200.0,26.2906,26.3652,26.2492,26.2658,25200.0
2010-10-13 15:30:00,31.7,31.79,31.63,31.67,85900.0,26.2658,26.3403,26.2078,26.2409,85900.0
2010-10-14 09:30:00,31.57,31.64,31.42,31.44,27300.0,26.158,26.216,26.0338,26.0503,27300.0
2010-10-14 10:00:00,31.44,31.54,31.42,31.49,40900.0,26.0503,26.1332,26.0338,26.0918,40900.0
2010-10-14 10:30:00,31.49,31.61,31.47,31.54,27300.0,26.0918,26.1912,26.0752,26.1332,27300.0
2010-10-14 11:00:00,31.54,31.57,31.49,31.52,22300.0,26.1332,26.158,26.0918,26.1166,22300.0
2010-10-14 11:30:00,31.52,31.53,31.39,31.45,27100.0,26.1166,26.1249,26.0089,26.0586,27100.0
2010-10-14 12:00:00,31.48,31.61,31.43,31.44,18700.0,26.0835,26.1912,26.042,26.0503,18700.0
2010-10-14 12:30:00,31.44,31.54,31.44,31.54,24900.0,26.0503,26.1332,26.0503,26.1332,24900.0
2010-10-14 13:00:00,31.54,31.56,31.45,31.5,27100.0,26.1332,26.1498,26.0586,26.1,27100.0
2010-10-14 13:30:00,31.5,31.57,31.5,31.54,15100.0,26.1,26.158,26.1,26.1332,15100.0
2010-10-14 14:00:00,31.55,31.55,31.46,31.52,28300.0,26.1415,26.1415,26.0669,26.1166,28300.0
2010-10-14 14:30:00,31.52,31.64,31.5,31.55,22000.0,26.1166,26.216,26.1,26.1415,22000.0
2010-10-14 15:00:00,31.52,31.64,31.5,31.59,20500.0,26.1166,26.216,26.1,26.1746,20500.0
2010-10-14 15:30:00,31.59,31.7,31.58,31.69,34800.0,26.1746,26.2658,26.1663,26.2575,34800.0
2010-10-15 09:30:00,31.88,32.3,31.86,32.22,183100.0,26.4149,26.7629,26.3983,26.6966,183100.0
2010-10-15 10:00:00,32.23,32.32,32.18,32.27,121800.0,26.7049,26.7795,26.6635,26.738,121800.0
2010-10-15 10:30:00,32.26,32.27,32.09,32.21,111500.0,26.7298,26.738,26.5889,26.6883,111500.0
2010-10-15 11:00:00,32.2,32.51,32.18,32.44,28600.0,26.68,26.9369,26.6635,26.8789,28600.0
2010-10-15 11:30:00,32.46,32.54,32.36,32.44,27600.0,26.8955,26.9618,26.8126,26.8789,27600.0
2010-10-15 12:00:00,32.44,32.54,32.36,32.43,32800.0,26.8789,26.9618,26.8126,26.8706,32800.0
2010-10-15 12:30:00,32.43,32.49,32.4,32.43,26200.0,26.8706,26.9203,26.8458,26.8706,26200.0
2010-10-15 13:00:00,32.43,32.54,32.43,32.53,19100.0,26.8706,26.9618,26.8706,26.9535,19100.0
2010-10-15 13:30:00,32.54,32.62,32.45,32.55,31600.0,26.9618,27.028,26.8872,26.97,31600.0
2010-10-15 14:00:00,32.55,32.68,32.45,32.68,33700.0,26.97,27.0778,26.8872,27.0778,33700.0
2010-10-15 14:30:00,32.65,32.67,32.57,32.61,40000.0,27.0529,27.0695,26.9866,27.0198,40000.0
2010-10-15 15:00:00,32.62,32.68,32.54,32.63,54900.0,27.028,27.0778,26.9618,27.0363,54900.0
2010-10-15 15:30:00,32.64,32.77,32.61,32.73,118600.0,27.0446,27.1523,27.0198,27.1192,118600.0
2010-10-18 09:30:00,32.67,32.88,32.67,32.86,29700.0,27.0695,27.2435,27.0695,27.2269,29700.0
2010-10-18 10:00:00,32.87,32.96,32.69,32.79,57200.0,27.2352,27.3098,27.086,27.1689,57200.0
2010-10-18 10:30:00,32.8,32.88,32.73,32.87,20400.0,27.1772,27.2435,27.1192,27.2352,20400.0
2010-10-18 11:00:00,32.87,32.87,32.73,32.8,16800.0,27.2352,27.2352,27.1192,27.1772,16800.0
2010-10-18 11:30:00,32.81,32.85,32.79,32.85,18700.0,27.1855,27.2186,27.1689,27.2186,18700.0
2010-10-18 12:00:00,32.84,32.86,32.79,32.79,12500.0,27.2103,27.2269,27.1689,27.1689,12500.0
2010-10-18 12:30:00,32.79,32.81,32.74,32.75,13800.0,27.1689,27.1855,27.1275,27.1358,13800.0
2010-10-18 13:00:00,32.76,32.81,32.71,32.76,12500.0,27.144,27.1855,27.1026,27.144,12500.0
2010-10-18 13:30:00,32.76,32.79,32.71,32.71,12400.0,27.144,27.1689,27.1026,27.1026,12400.0
2010-10-18 14:00:00,32.72,32.87,32.69,32.83,25300.0,27.1109,27.2352,27.086,27.202,25300.0
2010-10-18 14:30:00,32.84,32.85,32.79,32.84,17300.0,27.2103,27.2186,27.1689,27.2103,17300.0
2010-10-18 15:00:00,32.83,32.88,32.78,32.84,31300.0,27.202,27.2435,27.1606,27.2103,31300.0
2010-10-18 15:30:00,32.84,32.92,32.8,32.9,96900.0,27.2103,27.2766,27.1772,27.26,96900.0
2010-10-19 09:30:00,32.39,32.61,31.96,32.52,36200.0,26.8375,27.0198,26.4812,26.9452,36200.0
2010-10-19 10:00:00,32.49,32.86,32.22,32.78,22600.0,26.9203,27.2269,26.6966,27.1606,22600.0
2010-10-19 10:30:00,32.81,32.91,32.75,32.75,42000.0,27.1855,27.2683,27.1358,27.1358,42000.0
2010-10-19 11:00:00,32.75,32.8,32.61,32.69,29000.0,27.1358,27.1772,27.0198,27.086,29000.0
2010-10-19 11:30:00,32.71,32.77,32.68,32.74,15100.0,27.1026,27.1523,27.0778,27.1275,15100.0
2010-10-19 12:00:00,32.71,32.76,32.65,32.66,11300.0,27.1026,27.144,27.0529,27.0612,11300.0
2010-10-19 12:30:00,32.67,32.72,32.59,32.71,8300.0,27.0695,27.1109,27.0032,27.1026,8300.0
2010-10-19 13:00:00,32.7,32.7,32.53,32.57,15500.0,27.0943,27.0943,26.9535,26.9866,15500.0
2010-10-19 13:30:00,32.56,32.59,32.44,32.51,32800.0,26.9783,27.0032,26.8789,26.9369,32800.0
2010-10-19 14:00:00,32.49,32.56,32.29,32.51,62400.0,26.9203,26.9783,26.7546,26.9369,62400.0
2010-10-19 14:30:00,32.51,32.59,32.49,32.51,48600.0,26.9369,27.0032,26.9203,26.9369,48600.0
2010-10-19 15:00:00,32.5,32.56,32.48,32.5,101600.0,26.9286,26.9783,26.912,26.9286,101600.0
2010-10-19 15:30:00,32.49,32.59,32.48,32.57,87300.0,26.9203,27.0032,26.912,26.9866,87300.0
2010-10-20 09:30:00,32.7,32.91,32.57,32.78,28100.0,27.0943,27.2683,26.9866,27.1606,28100.0
2010-10-20 10:00:00,32.78,32.94,32.74,32.93,31500.0,27.1606,27.2932,27.1275,27.2849,31500.0
2010-10-20 10:30:00,32.92,33.17,32.92,33.12,27300.0,27.2766,27.4838,27.2766,27.4423,27300.0
2010-10-20 11:00:00,33.11,33.2,33.08,33.2,19000.0,27.434,27.5086,27.4092,27.5086,19000.0
2010-10-20 11:30:00,33.22,33.31,33.15,33.29,13400.0,27.5252,27.5998,27.4672,27.5832,13400.0
2010-10-20 12:00:00,33.27,33.41,33.27,33.35,12900.0,27.5666,27.6826,27.5666,27.6329,12900.0
2010-10-20 12:30:00,33.38,33.44,33.36,33.43,27900.0,27.6578,27.7075,27.6412,27.6992,27900.0
2010-10-20 13:00:00,33.41,33.52,33.39,33.49,26800.0,27.6826,27.7738,27.666,27.7489,26800.0
2010-10-20 13:30:00,33.47,33.55,33.43,33.53,25400.0,27.7323,27.7986,27.6992,27.782,25400.0
2010-10-20 14:00:00,33.52,33.62,33.46,33.59,46500.0,27.7738,27.8566,27.724,27.8318,46500.0
2010-10-20 14:30:00,33.59,33.66,33.55,33.64,44900.0,27.8318,27.8898,27.7986,27.8732,44900.0
2010-10-20 15:00:00,33.65,33.68,33.47,33.47,61200.0,27.8815,27.9063,27.7323,27.7323,61200.0
2010-10-20 15:30:00,33.47,33.55,33.4,33.49,116500.0,27.7323,27.7986,27.6743,27.7489,116500.0
2010-10-21 09:30:00,33.56,33.9,33.48,33.83,25100.0,27.8069,28.0886,27.7406,28.0306,25100.0
2010-10-21 10:00:00,33.82,34.03,33.76,33.91,31200.0,28.0223,28.1963,27.9726,28.0969,31200.0
2010-10-21 10:30:00,33.91,34.05,33.91,34.02,18400.0,28.0969,28.2129,28.0969,28.188,18400.0
2010-10-21 11:00:00,34.04,34.04,33.87,33.96,36300.0,28.2046,28.2046,28.0638,28.1383,36300.0
2010-10-21 11:30:00,33.99,33.99,33.78,33.92,74300.0,28.1632,28.1632,27.9892,28.1052,74300.0
2010-10-21 12:00:00,33.92,33.92,33.83,33.9,21500.0,28.1052,28.1052,28.0306,28.0886,21500.0
2010-10-21 12:30:00,33.93,33.93,33.81,33.88,50600.0,28.1135,28.1135,28.014,28.072,50600.0
2010-10-21 13:00:00,33.89,33.95,33.85,33.91,24600.0,28.0803,28.13,28.0472,28.0969,24600.0
2010-10-21 13:30:00,33.89,33.95,33.76,33.9,94800.0,28.0803,28.13,27.9726,28.0886,94800.0
2010-10-21 14:00:00,33.88,33.88,33.76,33.79,61100.0,28.072,28.072,27.9726,27.9975,61100.0
2010-10-21 14:30:00,33.79,33.89,33.79,33.85,27400.0,27.9975,28.0803,27.9975,28.0472,27400.0
2010-10-21 15:00:00,33.86,33.94,33.78,33.86,40800.0,28.0555,28.1218,27.9892,28.0555,40800.0
2010-10-21 15:30:00,33.86,33.9,33.73,33.83,99800.0,28.0555,28.0886,27.9478,28.0306,99800.0
2010-10-22 09:30:00,33.84,34.01,33.71,33.71,40900.0,28.0389,28.1798,27.9312,27.9312,40900.0
2010-10-22 10:00:00,33.71,34.05,33.65,34.0,29500.0,27.9312,28.2129,27.8815,28.1715,29500.0
2010-10-22 10:30:00,34.03,34.1,33.93,34.09,19600.0,28.1963,28.2543,28.1135,28.246,19600.0
2010-10-22 11:00:00,34.07,34.18,34.0,34.18,20400.0,28.2295,28.3206,28.1715,28.3206,20400.0
2010-10-22 11:30:00,34.18,34.22,34.07,34.1,16600.0,28.3206,28.3538,28.2295,28.2543,16600.0
2010-10-22 12:00:00,34.1,34.23,34.1,34.23,18900.0,28.2543,28.362,28.2543,28.362,18900.0
2010-10-22 12:30:00,34.23,34.26,34.14,34.22,33000.0,28.362,28.3869,28.2875,28.3538,33000.0
2010-10-22 13:00:00,34.24,34.27,34.17,34.25,12700.0,28.3703,28.3952,28.3123,28.3786,12700.0
2010-10-22 13:30:00,34.26,34.27,34.2,34.24,16900.0,28.3869,28.3952,28.3372,28.3703,16900.0
2010-10-22 14:00:00,34.24,34.35,34.23,34.29,22400.0,28.3703,28.4615,28.362,28.4118,22400.0
2010-10-22 14:30:00,34.31,34.31,34.19,34.2,27400.0,28.4283,28.4283,28.3289,28.3372,27400.0
2010-10-22 15:00:00,34.21,34.31,34.19,34.25,26300.0,28.3455,28.4283,28.3289,28.3786,26300.0
2010-10-22 15:30:00,34.25,34.41,34.25,34.35,71700.0,28.3786,28.5112,28.3786,28.4615,71700.0
2010-10-25 09:30:00,34.54,34.79,34.43,34.73,39400.0,28.6189,28.826,28.5278,28.7763,39400.0
2010-10-25 10:00:00,34.77,34.91,34.69,34.81,19300.0,28.8095,28.9255,28.7432,28.8426,19300.0
2010-10-25 10:30:00,34.81,34.84,34.68,34.72,51600.0,28.8426,28.8675,28.7349,28.768,51600.0
2010-10-25 11:00:00,34.74,34.87,34.72,34.82,75400.0,28.7846,28.8923,28.768,28.8509,75400.0
2010-10-25 11:30:00,34.81,34.83,34.77,34.78,31100.0,28.8426,28.8592,28.8095,28.8178,31100.0
2010-10-25 12:00:00,34.76,34.9,34.65,34.72,53600.0,28.8012,28.9172,28.71,28.768,53600.0
2010-10-25 12:30:00,34.72,34.78,34.68,34.77,19200.0,28.768,28.8178,28.7349,28.8095,19200.0
2010-10-25 13:00:00,34.73,34.82,34.71,34.77,14200.0,28.7763,28.8509,28.7598,28.8095,14200.0
2010-10-25 13:30:00,34.78,34.78,34.67,34.72,19400.0,28.8178,28.8178,28.7266,28.768,19400.0
2010-10-25 14:00:00,34.71,34.73,34.64,34.72,13900.0,28.7598,28.7763,28.7018,28.768,13900.0
2010-10-25 14:30:00,34.71,34.77,34.63,34.72,40100.0,28.7598,28.8095,28.6935,28.768,40100.0
2010-10-25 15:00:00,34.72,34.83,34.7,34.79,44200.0,28.768,28.8592,28.7515,28.826,44200.0
2010-10-25 15:30:00,34.78,34.8,34.52,34.69,137900.0,28.8178,28.8343,28.6023,28.7432,137900.0
2010-10-26 09:30:00,34.43,34.45,33.68,33.79,53900.0,28.5278,28.5443,27.9063,27.9975,53900.0
2010-10-26 10:00:00,33.79,34.12,33.75,34.02,49200.0,27.9975,28.2709,27.9643,28.188,49200.0
2010-10-26 10:30:00,34.03,34.54,34.02,34.52,39800.0,28.1963,28.6189,28.188,28.6023,39800.0
2010-10-26 11:00:00,34.49,34.59,34.19,34.24,73000.0,28.5775,28.6603,28.3289,28.3703,73000.0
2010-10-26 11:30:00,34.26,34.31,34.22,34.27,25700.0,28.3869,28.4283,28.3538,28.3952,25700.0
2010-10-26 12:00:00,34.27,34.44,34.18,34.42,20100.0,28.3952,28.536,28.3206,28.5195,20100.0
2010-10-26 12:30:00,34.41,34.48,34.38,34.45,17400.0,28.5112,28.5692,28.4863,28.5443,17400.0
2010-10-26 13:00:00,34.45,34.51,34.33,34.34,23200.0,28.5443,28.594,28.4449,28.4532,23200.0
2010-10-26 13:30:00,34.33,34.49,34.32,34.48,26400.0,28.4449,28.5775,28.4366,28.5692,26400.0
2010-10-26 14:00:00,34.46,34.51,34.34,34.45,29300.0,28.5526,28.594,28.4532,28.5443,29300.0
2010-10-26 14:30:00,34.47,34.57,34.36,34.5,48700.0,28.5609,28.6438,28.4698,28.5858,48700.0
2010-10-26 15:00:00,34.52,34.56,34.38,34.5,33200.0,28.6023,28.6355,28.4863,28.5858,33200.0
2010-10-26 15:30:00,34.48,34.48,34.31,34.42,79800.0,28.5692,28.5692,28.4283,28.5195,79800.0
2010-10-27 09:30:00,34.08,34.08,33.76,33.9,38400.0,28.2378,28.2378,27.9726,28.0886,38400.0
2010-10-27 10:00:00,33.92,34.14,33.82,33.97,63100.0,28.1052,28.2875,28.0223,28.1466,63100.0
2010-10-27 10:30:00,33.97,34.04,33.95,33.95,26400.0,28.1466,28.2046,28.13,28.13,26400.0
2010-10-27 11:00:00,33.96,33.99,33.76,33.85,23300.0,28.1383,28.1632,27.9726,28.0472,23300.0
2010-10-27 11:30:00,33.9,33.97,33.81,33.86,15700.0,28.0886,28.1466,28.014,28.0555,15700.0
2010-10-27 12:00:00,33.87,33.94,33.82,33.9,41300.0,28.0638,28.1218,28.0223,28.0886,41300.0
2010-10-27 12:30:00,33.92,33.99,33.89,33.99,64000.0,28.1052,28.1632,28.0803,28.1632,64000.0
2010-10-27 13:00:00,33.98,34.03,33.95,34.03,69400.0,28.1549,28.1963,28.13,28.1963,69400.0
2010-10-27 13:30:00,34.01,34.04,33.98,33.99,46500.0,28.1798,28.2046,28.1549,28.1632,46500.0
2010-10-27 14:00:00,34.0,34.06,33.98,34.04,47900.0,28.1715,28.2212,28.1549,28.2046,47900.0
2010-10-27 14:30:00,34.03,34.15,34.01,34.13,71800.0,28.1963,28.2958,28.1798,28.2792,71800.0
2010-10-27 15:00:00,34.13,34.25,34.13,34.18,83000.0,28.2792,28.3786,28.2792,28.3206,83000.0
2010-10-27 15:30:00,34.2,34.35,34.15,34.35,85800.0,28.3372,28.4615,28.2958,28.4615,85800.0
2010-10-28 09:30:00,34.55,34.55,34.11,34.25,102500.0,28.6272,28.6272,28.2626,28.3786,102500.0
2010-10-28 10:00:00,34.25,34.35,34.11,34.15,127700.0,28.3786,28.4615,28.2626,28.2958,127700.0
2010-10-28 10:30:00,34.15,34.22,34.14,34.2,39900.0,28.2958,28.3538,28.2875,28.3372,39900.0
2010-10-28 11:00:00,34.18,34.3,34.15,34.24,26200.0,28.3206,28.42,28.2958,28.3703,26200.0
2010-10-28 11:30:00,34.23,34.26,34.05,34.08,89100.0,28.362,28.3869,28.2129,28.2378,89100.0
2010-10-28 12:00:00,34.07,34.17,34.04,34.15,37300.0,28.2295,28.3123,28.2046,28.2958,37300.0
2010-10-28 12:30:00,34.13,34.2,34.11,34.16,33800.0,28.2792,28.3372,28.2626,28.304,33800.0
2010-10-28 13:00:00,34.15,34.35,34.15,34.16,32500.0,28.2958,28.4615,28.2958,28.304,32500.0
2010-10-28 13:30:00,34.15,34.23,34.15,34.15,38100.0,28.2958,28.362,28.2958,28.2958,38100.0
2010-10-28 14:00:00,34.15,34.26,34.13,34.19,29700.0,28.2958,28.3869,28.2792,28.3289,29700.0
2010-10-28 14:30:00,34.2,34.36,34.16,34.27,50300.0,28.3372,28.4698,28.304,28.3952,50300.0
2010-10-28 15:00:00,34.26,34.34,34.2,34.21,44700.0,28.3869,28.4532,28.3372,28.3455,44700.0
2010-10-28 15:30:00,34.2,34.38,34.2,34.32,87700.0,28.3372,28.4863,28.3372,28.4366,87700.0
2010-10-29 09:30:00,34.22,34.62,34.14,34.61,41000.0,28.3538,28.6852,28.2875,28.6769,41000.0
2010-10-29 10:00:00,34.62,35.16,34.58,35.1,54000.0,28.6852,29.1326,28.652,29.0829,54000.0
2010-10-29 10:30:00,35.07,35.18,35.03,35.16,34700.0,29.058,29.1492,29.0249,29.1326,34700.0
2010-10-29 11:00:00,35.16,35.28,35.13,35.24,36600.0,29.1326,29.232,29.1078,29.1989,36600.0
2010-10-29 11:30:00,35.22,35.24,34.96,34.99,37800.0,29.1823,29.1989,28.9669,28.9918,37800.0
2010-10-29 12:00:00,34.96,35.03,34.96,35.01,32700.0,28.9669,29.0249,28.9669,29.0083,32700.0
2010-10-29 12:30:00,35.01,35.02,34.97,35.0,65200.0,29.0083,29.0166,28.9752,29.0,65200.0
2010-10-29 13:00:00,35.0,35.02,34.98,35.0,57100.0,29.0,29.0166,28.9835,29.0,57100.0
2010-10-29 13:30:00,35.01,35.06,34.99,35.04,47200.0,29.0083,29.0498,28.9918,29.0332,47200.0
2010-10-29 14:00:00,35.05,35.06,35.0,35.02,27900.0,29.0415,29.0498,29.0,29.0166,27900.0
2010-10-29 14:30:00,35.0,35.08,35.0,35.05,16900.0,29.0,29.0663,29.0,29.0415,16900.0
2010-10-29 15:00:00,35.05,35.08,35.03,35.05,35700.0,29.0415,29.0663,29.0249,29.0415,35700.0
2010-10-29 15:30:00,35.05,35.15,35.04,35.07,114500.0,29.0415,29.1243,29.0332,29.058,114500.0
2010-11-01 09:30:00,35.16,35.42,35.13,35.25,15900.0,29.1326,29.348,29.1078,29.2072,15900.0
2010-11-01 10:00:00,35.28,35.49,35.23,35.27,110600.0,29.232,29.406,29.1906,29.2238,110600.0
2010-11-01 10:30:00,35.28,35.29,35.12,35.16,29500.0,29.232,29.2403,29.0995,29.1326,29500.0
2010-11-01 11:00:00,35.15,35.18,35.01,35.13,38700.0,29.1243,29.1492,29.0083,29.1078,38700.0
2010-11-01 11:30:00,35.13,35.25,35.04,35.22,144200.0,29.1078,29.2072,29.0332,29.1823,144200.0
2010-11-01 12:00:00,35.22,35.33,35.17,35.29,27700.0,29.1823,29.2735,29.1409,29.2403,27700.0
2010-11-01 12:30:00,35.28,35.29,35.18,35.24,29100.0,29.232,29.2403,29.1492,29.1989,29100.0
2010-11-01 13:00:00,35.24,35.31,35.07,35.12,39300.0,29.1989,29.2569,29.058,29.0995,39300.0
2010-11-01 13:30:00,35.12,35.19,35.12,35.17,20900.0,29.0995,29.1575,29.0995,29.1409,20900.0
2010-11-01 14:00:00,35.17,35.18,34.97,34.97,85500.0,29.1409,29.1492,28.9752,28.9752,85500.0
2010-11-01 14:30:00,34.96,35.06,34.89,34.94,44900.0,28.9669,29.0498,28.9089,28.9503,44900.0
2010-11-01 15:00:00,34.93,34.93,34.57,34.63,37400.0,28.942,28.942,28.6438,28.6935,37400.0
2010-11-01 15:30:00,34.63,34.77,34.57,34.69,89500.0,28.6935,28.8095,28.6438,28.7432,89500.0
2010-11-02 09:30:00,35.01,35.33,35.01,35.27,19000.0,29.0083,29.2735,29.0083,29.2238,19000.0
2010-11-02 10:00:00,35.25,35.31,35.13,35.17,36500.0,29.2072,29.2569,29.1078,29.1409,36500.0
2010-11-02 10:30:00,35.19,35.21,35.08,35.14,13400.0,29.1575,29.174,29.0663,29.116,13400.0
2010-11-02 11:00:00,35.14,35.15,34.97,35.07,122900.0,29.116,29.1243,28.9752,29.058,122900.0
2010-11-02 11:30:00,35.06,35.11,35.02,35.04,13600.0,29.0498,29.0912,29.0166,29.0332,13600.0
2010-11-02 12:00:00,35.07,35.07,34.95,34.96,10400.0,29.058,29.058,28.9586,28.9669,10400.0
2010-11-02 12:30:00,34.97,35.07,34.97,35.01,9400.0,28.9752,29.058,28.9752,29.0083,9400.0
2010-11-02 13:00:00,35.01,35.05,34.95,35.01,11900.0,29.0083,29.0415,28.9586,29.0083,11900.0
2010-11-02 13:30:00,35.01,35.18,35.01,35.14,33200.0,29.0083,29.1492,29.0083,29.116,33200.0
2010-11-02 14:00:00,35.14,35.18,35.0,35.03,9800.0,29.116,29.1492,29.0,29.0249,9800.0
2010-11-02 14:30:00,35.05,35.05,34.91,34.93,34800.0,29.0415,29.0415,28.9255,28.942,34800.0
2010-11-02 15:00:00,34.91,35.02,34.91,35.0,17900.0,28.9255,29.0166,28.9255,29.0,17900.0
2010-11-02 15:30:00,34.99,35.03,34.94,34.96,33100.0,28.9918,29.0249,28.9503,28.9669,33100.0
2010-11-03 09:30:00,35.0,35.01,34.84,34.99,8200.0,29.0,29.0083,28.8675,28.9918,8200.0
2010-11-03 10:00:00,35.02,35.13,34.99,35.06,9900.0,29.0166,29.1078,28.9918,29.0498,9900.0
2010-11-03 10:30:00,35.04,35.09,34.93,34.93,6500.0,29.0332,29.0746,28.942,28.942,6500.0
2010-11-03 11:00:00,34.93,34.93,34.68,34.73,8800.0,28.942,28.942,28.7349,28.7763,8800.0
2010-11-03 11:30:00,34.73,34.83,34.7,34.72,6100.0,28.7763,28.8592,28.7515,28.768,6100.0
2010-11-03 12:00:00,34.72,34.72,34.59,34.62,8500.0,28.768,28.768,28.6603,28.6852,8500.0
2010-11-03 12:30:00,34.65,34.68,34.59,34.61,7800.0,28.71,28.7349,28.6603,28.6769,7800.0
2010-11-03 13:00:00,34.61,34.78,34.61,34.76,20100.0,28.6769,28.8178,28.6769,28.8012,20100.0
2010-11-03 13:30:00,34.76,34.88,34.75,34.86,13700.0,28.8012,28.9006,28.7929,28.884,13700.0
2010-11-03 14:00:00,34.87,35.03,34.69,34.72,43900.0,28.8923,29.0249,28.7432,28.768,43900.0
2010-11-03 14:30:00,34.71,35.12,34.66,35.09,49200.0,28.7598,29.0995,28.7183,29.0746,49200.0
2010-11-03 15:00:00,35.09,35.26,35.08,35.15,32400.0,29.0746,29.2155,29.0663,29.1243,32400.0
2010-11-03 15:30:00,35.15,35.18,35.02,35.16,34400.0,29.1243,29.1492,29.0166,29.1326,34400.0
2010-11-04 09:30:00,35.64,36.07,35.63,35.95,24600.0,29.5303,29.8866,29.522,29.7872,24600.0
2010-11-04 10:00:00,35.96,36.0,35.92,36.0,27300.0,29.7955,29.8286,29.7623,29.8286,27300.0
2010-11-04 10:30:00,35.99,36.0,35.89,36.0,26200.0,29.8203,29.8286,29.7375,29.8286,26200.0
2010-11-04 11:00:00,36.0,36.08,35.99,36.03,21300.0,29.8286,29.8949,29.8203,29.8535,21300.0
2010-11-04 11:30:00,36.03,36.07,36.0,36.01,22500.0,29.8535,29.8866,29.8286,29.8369,22500.0
2010-11-04 12:00:00,36.0,36.03,35.97,35.98,12400.0,29.8286,29.8535,29.8038,29.812,12400.0
2010-11-04 12:30:00,35.97,36.0,35.94,35.97,11800.0,29.8038,29.8286,29.7789,29.8038,11800.0
2010-11-04 13:00:00,36.0,36.0,35.95,35.98,12700.0,29.8286,29.8286,29.7872,29.812,12700.0
2010-11-04 13:30:00,35.99,36.0,35.95,35.97,15800.0,29.8203,29.8286,29.7872,29.8038,15800.0
2010-11-04 14:00:00,35.96,36.03,35.94,35.99,15000.0,29.7955,29.8535,29.7789,29.8203,15000.0
2010-11-04 14:30:00,35.99,36.08,35.98,36.0,40000.0,29.8203,29.8949,29.812,29.8286,40000.0
2010-11-04 15:00:00,36.01,36.08,35.99,36.02,29500.0,29.8369,29.8949,29.8203,29.8452,29500.0
2010-11-04 15:30:00,36.02,36.09,36.0,36.01,109400.0,29.8452,29.9032,29.8286,29.8369,109400.0
2010-11-05 09:30:00,36.04,36.34,35.88,36.25,20900.0,29.8618,30.1103,29.7292,30.0358,20900.0
2010-11-05 10:00:00,36.27,36.5,36.27,36.45,19400.0,30.0523,30.2429,30.0523,30.2015,19400.0
2010-11-05 10:30:00,36.48,36.58,36.43,36.55,17100.0,30.2263,30.3092,30.1849,30.2843,17100.0
2010-11-05 11:00:00,36.54,36.54,36.35,36.36,9700.0,30.2761,30.2761,30.1186,30.1269,9700.0
2010-11-05 11:30:00,36.38,36.38,36.26,36.31,25800.0,30.1435,30.1435,30.044,30.0855,25800.0
2010-11-05 12:00:00,36.3,36.37,36.29,36.3,24100.0,30.0772,30.1352,30.0689,30.0772,24100.0
2010-11-05 12:30:00,36.3,36.43,36.28,36.32,12200.0,30.0772,30.1849,30.0606,30.0938,12200.0
2010-11-05 13:00:00,36.32,36.46,36.32,36.44,16900.0,30.0938,30.2098,30.0938,30.1932,16900.0
2010-11-05 13:30:00,36.45,36.54,36.44,36.53,23100.0,30.2015,30.2761,30.1932,30.2678,23100.0
2010-11-05 14:00:00,36.53,36.64,36.48,36.63,44000.0,30.2678,30.3589,30.2263,30.3506,44000.0
2010-11-05 14:30:00,36.61,36.72,36.61,36.71,38400.0,30.3341,30.4252,30.3341,30.4169,38400.0
2010-11-05 15:00:00,36.71,36.71,36.56,36.61,28600.0,30.4169,30.4169,30.2926,30.3341,28600.0
2010-11-05 15:30:00,36.61,36.82,36.61,36.77,93300.0,30.3341,30.5081,30.3341,30.4666,93300.0
2010-11-08 09:30:00,36.43,37.09,36.43,37.02,58200.0,30.1849,30.7318,30.1849,30.6738,58200.0
2010-11-08 10:00:00,37.02,37.11,36.93,37.03,42400.0,30.6738,30.7483,30.5992,30.6821,42400.0
2010-11-08 10:30:00,37.03,37.04,36.84,36.85,31600.0,30.6821,30.6903,30.5246,30.5329,31600.0
2010-11-08 11:00:00,36.83,36.97,36.78,36.82,31200.0,30.5163,30.6323,30.4749,30.5081,31200.0
2010-11-08 11:30:00,36.82,36.88,36.76,36.77,55000.0,30.5081,30.5578,30.4583,30.4666,55000.0
2010-11-08 12:00:00,36.75,36.76,36.62,36.67,24100.0,30.4501,30.4583,30.3423,30.3838,24100.0
2010-11-08 12:30:00,36.68,36.76,36.66,36.74,15300.0,30.3921,30.4583,30.3755,30.4418,15300.0
2010-11-08 13:00:00,36.74,36.78,36.7,36.7,19800.0,30.4418,30.4749,30.4086,30.4086,19800.0
2010-11-08 13:30:00,36.7,36.71,36.63,36.65,22700.0,30.4086,30.4169,30.3506,30.3672,22700.0
2010-11-08 14:00:00,36.64,36.67,36.63,36.64,18800.0,30.3589,30.3838,30.3506,30.3589,18800.0
2010-11-08 14:30:00,36.64,36.65,36.58,36.6,26200.0,30.3589,30.3672,30.3092,30.3258,26200.0
2010-11-08 15:00:00,36.61,36.67,36.6,36.67,23900.0,30.3341,30.3838,30.3258,30.3838,23900.0
2010-11-08 15:30:00,36.67,36.74,36.6,36.66,39300.0,30.3838,30.4418,30.3258,30.3755,39300.0
2010-11-09 09:30:00,36.74,36.89,36.49,36.57,5300.0,30.4418,30.5661,30.2346,30.3009,5300.0
2010-11-09 10:00:00,36.56,36.59,36.44,36.45,23200.0,30.2926,30.3175,30.1932,30.2015,23200.0
2010-11-09 10:30:00,36.43,36.43,36.22,36.3,13800.0,30.1849,30.1849,30.0109,30.0772,13800.0
2010-11-09 11:00:00,36.28,36.31,36.18,36.19,15600.0,30.0606,30.0855,29.9778,29.986,15600.0
2010-11-09 11:30:00,36.19,36.27,36.1,36.1,23700.0,29.986,30.0523,29.9115,29.9115,23700.0
2010-11-09 12:00:00,36.09,36.18,36.09,36.14,8700.0,29.9032,29.9778,29.9032,29.9446,8700.0
2010-11-09 12:30:00,36.18,36.19,36.07,36.09,6000.0,29.9778,29.986,29.8866,29.9032,6000.0
2010-11-09 13:00:00,36.12,36.2,36.1,36.18,21700.0,29.928,29.9943,29.9115,29.9778,21700.0
2010-11-09 13:30:00,36.16,36.18,35.95,36.04,13700.0,29.9612,29.9778,29.7872,29.8618,13700.0
2010-11-09 14:00:00,36.06,36.15,36.04,36.04,7500.0,29.8783,29.9529,29.8618,29.8618,7500.0
2010-11-09 14:30:00,36.06,36.11,36.01,36.05,17400.0,29.8783,29.9198,29.8369,29.87,17400.0
2010-11-09 15:00:00,36.04,36.04,35.91,35.95,19600.0,29.8618,29.8618,29.754,29.7872,19600.0
2010-11-09 15:30:00,35.93,35.97,35.75,35.88,37000.0,29.7706,29.8038,29.6215,29.7292,37000.0
2010-11-10 09:30:00,35.78,35.78,35.4,35.46,19000.0,29.7866,29.7866,29.4703,29.5202,19000.0
2010-11-10 10:00:00,35.44,35.47,35.2,35.21,44900.0,29.5036,29.5286,29.3038,29.3121,44900.0
2010-11-10 10:30:00,35.24,35.42,35.24,35.38,35100.0,29.3371,29.4869,29.3371,29.4536,35100.0
2010-11-10 11:00:00,35.38,35.49,35.35,35.49,62700.0,29.4536,29.5452,29.4287,29.5452,62700.0
2010-11-10 11:30:00,35.51,35.58,35.49,35.54,15700.0,29.5619,29.6201,29.5452,29.5868,15700.0
2010-11-10 12:00:00,35.57,35.6,35.48,35.49,10000.0,29.6118,29.6368,29.5369,29.5452,10000.0
2010-11-10 12:30:00,35.5,35.51,35.45,35.45,15200.0,29.5535,29.5619,29.5119,29.5119,15200.0
2010-11-10 13:00:00,35.45,35.57,35.4,35.52,53200.0,29.5119,29.6118,29.4703,29.5702,53200.0
2010-11-10 13:30:00,35.52,35.58,35.5,35.55,24500.0,29.5702,29.6201,29.5535,29.5952,24500.0
2010-11-10 14:00:00,35.54,35.69,35.53,35.69,13500.0,29.5868,29.7117,29.5785,29.7117,13500.0
2010-11-10 14:30:00,35.69,35.81,35.64,35.81,25300.0,29.7117,29.8116,29.6701,29.8116,25300.0
2010-11-10 15:00:00,35.78,35.84,35.71,35.83,33200.0,29.7866,29.8366,29.7284,29.8283,33200.0
2010-11-10 15:30:00,35.83,35.9,35.82,35.9,41600.0,29.8283,29.8865,29.8199,29.8865,41600.0
2010-11-11 09:30:00,35.59,35.82,35.57,35.71,15800.0,29.6285,29.8199,29.6118,29.7284,15800.0
2010-11-11 10:00:00,35.71,35.92,35.63,35.87,22100.0,29.7284,29.9032,29.6618,29.8616,22100.0
2010-11-11 10:30:00,35.86,35.86,35.69,35.81,11900.0,29.8532,29.8532,29.7117,29.8116,11900.0
2010-11-11 11:00:00,35.85,35.99,35.78,35.9,36000.0,29.8449,29.9615,29.7866,29.8865,36000.0
2010-11-11 11:30:00,35.89,36.07,35.89,35.98,25500.0,29.8782,30.0281,29.8782,29.9531,25500.0
2010-11-11 12:00:00,35.99,36.11,35.98,36.06,37800.0,29.9615,30.0614,29.9531,30.0197,37800.0
2010-11-11 12:30:00,36.07,36.15,35.97,36.06,37900.0,30.0281,30.0947,29.9448,30.0197,37900.0
2010-11-11 13:00:00,36.05,36.19,36.04,36.12,31900.0,30.0114,30.128,30.0031,30.0697,31900.0
2010-11-11 13:30:00,36.12,36.22,36.12,36.15,19200.0,30.0697,30.1529,30.0697,30.0947,19200.0
2010-11-11 14:00:00,36.15,36.19,36.09,36.18,29300.0,30.0947,30.128,30.0447,30.1196,29300.0
2010-11-11 14:30:00,36.18,36.37,36.18,36.36,87500.0,30.1196,30.2778,30.1196,30.2695,87500.0
2010-11-11 15:00:00,36.35,36.49,36.31,36.48,86900.0,30.2612,30.3777,30.2279,30.3694,86900.0
2010-11-11 15:30:00,36.47,36.49,36.27,36.41,104600.0,30.3611,30.3777,30.1946,30.3111,104600.0
2010-11-12 09:30:00,36.11,36.75,36.11,36.67,40400.0,30.0614,30.5942,30.0614,30.5276,40400.0
2010-11-12 10:00:00,36.61,36.64,36.45,36.57,34000.0,30.4776,30.5026,30.3444,30.4443,34000.0
2010-11-12 10:30:00,36.54,36.64,36.44,36.5,65700.0,30.4193,30.5026,30.3361,30.386,65700.0
2010-11-12 11:00:00,36.5,36.59,36.45,36.55,53400.0,30.386,30.461,30.3444,30.4277,53400.0
2010-11-12 11:30:00,36.56,36.57,36.47,36.54,29900.0,30.436,30.4443,30.3611,30.4193,29900.0
2010-11-12 12:00:00,36.54,36.6,36.47,36.5,53500.0,30.4193,30.4693,30.3611,30.386,53500.0
2010-11-12 12:30:00,36.5,36.61,36.48,36.49,71200.0,30.386,30.4776,30.3694,30.3777,71200.0
2010-11-12 13:00:00,36.48,36.49,36.24,36.36,34200.0,30.3694,30.3777,30.1696,30.2695,34200.0
2010-11-12 13:30:00,36.35,36.39,36.31,36.37,26400.0,30.2612,30.2945,30.2279,30.2778,26400.0
2010-11-12 14:00:00,36.36,36.43,36.31,36.32,32200.0,30.2695,30.3278,30.2279,30.2362,32200.0
2010-11-12 14:30:00,36.32,36.42,36.28,36.35,33400.0,30.2362,30.3194,30.2029,30.2612,33400.0
2010-11-12 15:00:00,36.35,36.4,36.18,36.24,40000.0,30.2612,30.3028,30.1196,30.1696,40000.0
2010-11-12 15:30:00,36.22,36.34,36.18,36.3,86200.0,30.1529,30.2528,30.1196,30.2195,86200.0
2010-11-15 09:30:00,36.39,36.57,36.29,36.29,18000.0,30.2945,30.4443,30.2112,30.2112,18000.0
2010-11-15 10:00:00,36.22,36.54,36.15,36.53,35000.0,30.1529,30.4193,30.0947,30.411,35000.0
2010-11-15 10:30:00,36.53,36.58,36.39,36.47,19300.0,30.411,30.4526,30.2945,30.3611,19300.0
2010-11-15 11:00:00,36.49,36.52,36.41,36.45,4600.0,30.3777,30.4027,30.3111,30.3444,4600.0
2010-11-15 11:30:00,36.46,36.58,36.46,36.57,21300.0,30.3527,30.4526,30.3527,30.4443,21300.0
2010-11-15 12:00:00,36.54,36.55,36.23,36.27,11200.0,30.4193,30.4277,30.1613,30.1946,11200.0
2010-11-15 12:30:00,36.27,36.39,36.26,36.38,9900.0,30.1946,30.2945,30.1862,30.2861,9900.0
2010-11-15 13:00:00,36.35,36.41,36.31,36.36,11100.0,30.2612,30.3111,30.2279,30.2695,11100.0
2010-11-15 13:30:00,36.37,36.46,36.37,36.4,11400.0,30.2778,30.3527,30.2778,30.3028,11400.0
2010-11-15 14:00:00,36.39,36.46,36.31,36.33,16600.0,30.2945,30.3527,30.2279,30.2445,16600.0
2010-11-15 14:30:00,36.32,36.41,36.32,36.36,16300.0,30.2362,30.3111,30.2362,30.2695,16300.0
2010-11-15 15:00:00,36.35,36.42,36.31,36.39,57600.0,30.2612,30.3194,30.2279,30.2945,57600.0
2010-11-15 15:30:00,36.41,36.41,36.17,36.26,53400.0,30.3111,30.3111,30.1113,30.1862,53400.0
2010-11-16 09:30:00,35.9,35.9,35.68,35.84,10800.0,29.8865,29.8865,29.7034,29.8366,10800.0
2010-11-16 10:00:00,35.87,35.92,35.71,35.78,14400.0,29.8616,29.9032,29.7284,29.7866,14400.0
2010-11-16 10:30:00,35.78,35.8,35.66,35.74,28400.0,29.7866,29.8033,29.6867,29.7533,28400.0
2010-11-16 11:00:00,35.71,35.74,35.34,35.35,25700.0,29.7284,29.7533,29.4203,29.4287,25700.0
2010-11-16 11:30:00,35.36,35.47,35.23,35.45,22600.0,29.437,29.5286,29.3288,29.5119,22600.0
2010-11-16 12:00:00,35.44,35.57,35.35,35.46,24600.0,29.5036,29.6118,29.4287,29.5202,24600.0
2010-11-16 12:30:00,35.45,35.58,35.41,35.54,43300.0,29.5119,29.6201,29.4786,29.5868,43300.0
2010-11-16 13:00:00,35.55,35.56,35.38,35.39,9700.0,29.5952,29.6035,29.4536,29.462,9700.0
2010-11-16 13:30:00,35.39,35.47,35.37,35.45,14400.0,29.462,29.5286,29.4453,29.5119,14400.0
2010-11-16 14:00:00,35.44,35.51,35.38,35.4,30800.0,29.5036,29.5619,29.4536,29.4703,30800.0
2010-11-16 14:30:00,35.41,35.41,35.26,35.35,17000.0,29.4786,29.4786,29.3537,29.4287,17000.0
2010-11-16 15:00:00,35.37,35.4,35.17,35.26,26100.0,29.4453,29.4703,29.2788,29.3537,26100.0
2010-11-16 15:30:00,35.25,35.46,35.19,35.44,50100.0,29.3454,29.5202,29.2955,29.5036,50100.0
2010-11-17 09:30:00,35.54,35.77,35.54,35.74,18400.0,29.5868,29.7783,29.5868,29.7533,18400.0
2010-11-17 10:00:00,35.74,35.83,35.74,35.77,9300.0,29.7533,29.8283,29.7533,29.7783,9300.0
2010-11-17 10:30:00,35.75,35.77,35.47,35.47,14200.0,29.7617,29.7783,29.5286,29.5286,14200.0
2010-11-17 11:00:00,35.47,35.57,35.43,35.55,8300.0,29.5286,29.6118,29.4953,29.5952,8300.0
2010-11-17 11:30:00,35.54,35.6,35.49,35.54,12400.0,29.5868,29.6368,29.5452,29.5868,12400.0
2010-11-17 12:00:00,35.55,35.57,35.45,35.47,9600.0,29.5952,29.6118,29.5119,29.5286,9600.0
2010-11-17 12:30:00,35.46,35.51,35.42,35.42,7500.0,29.5202,29.5619,29.4869,29.4869,7500.0
2010-11-17 13:00:00,35.42,35.48,35.39,35.47,11900.0,29.4869,29.5369,29.462,29.5286,11900.0
2010-11-17 13:30:00,35.47,35.48,35.42,35.44,9600.0,29.5286,29.5369,29.4869,29.5036,9600.0
2010-11-17 14:00:00,35.46,35.49,35.43,35.44,7300.0,29.5202,29.5452,29.4953,29.5036,7300.0
2010-11-17 14:30:00,35.45,35.54,35.45,35.49,14400.0,29.5119,29.5868,29.5119,29.5452,14400.0
2010-11-17 15:00:00,35.46,35.51,35.36,35.36,25900.0,29.5202,29.5619,29.437,29.437,25900.0
2010-11-17 15:30:00,35.39,35.49,35.38,35.43,33400.0,29.462,29.5452,29.4536,29.4953,33400.0
2010-11-18 09:30:00,35.91,36.24,35.87,36.09,13700.0,29.8949,30.1696,29.8616,30.0447,13700.0
2010-11-18 10:00:00,36.11,36.42,36.1,36.35,23400.0,30.0614,30.3194,30.053,30.2612,23400.0
2010-11-18 10:30:00,36.35,36.35,36.1,36.14,12800.0,30.2612,30.2612,30.053,30.0863,12800.0
2010-11-18 11:00:00,36.16,36.16,36.04,36.07,14700.0,30.103,30.103,30.0031,30.0281,14700.0
2010-11-18 11:30:00,36.05,36.17,36.0,36.04,12100.0,30.0114,30.1113,29.9698,30.0031,12100.0
2010-11-18 12:00:00,36.02,36.24,36.02,36.22,49800.0,29.9864,30.1696,29.9864,30.1529,49800.0
2010-11-18 12:30:00,36.22,36.27,36.16,36.23,29800.0,30.1529,30.1946,30.103,30.1613,29800.0
2010-11-18 13:00:00,36.24,36.26,36.2,36.22,30600.0,30.1696,30.1862,30.1363,30.1529,30600.0
2010-11-18 13:30:00,36.26,36.27,36.18,36.19,11700.0,30.1862,30.1946,30.1196,30.128,11700.0
2010-11-18 14:00:00,36.19,36.23,36.11,36.12,16100.0,30.128,30.1613,30.0614,30.0697,16100.0
2010-11-18 14:30:00,36.13,36.19,36.13,36.15,16900.0,30.078,30.128,30.078,30.0947,16900.0
2010-11-18 15:00:00,36.15,36.25,36.14,36.23,22500.0,30.0947,30.1779,30.0863,30.1613,22500.0
2010-11-18 15:30:00,36.23,36.25,36.07,36.17,44700.0,30.1613,30.1779,30.0281,30.1113,44700.0
2010-11-19 09:30:00,36.07,36.07,35.85,36.03,8800.0,30.0281,30.0281,29.8449,29.9948,8800.0
2010-11-19 10:00:00,36.03,36.24,36.03,36.19,54100.0,29.9948,30.1696,29.9948,30.128,54100.0
2010-11-19 10:30:00,36.18,36.35,36.16,36.28,23500.0,30.1196,30.2612,30.103,30.2029,23500.0
2010-11-19 11:00:00,36.26,36.35,36.23,36.31,31800.0,30.1862,30.2612,30.1613,30.2279,31800.0
2010-11-19 11:30:00,36.29,36.45,36.29,36.42,50700.0,30.2112,30.3444,30.2112,30.3194,50700.0
2010-11-19 12:00:00,36.42,36.47,36.4,36.46,28600.0,30.3194,30.3611,30.3028,30.3527,28600.0
2010-11-19 12:30:00,36.43,36.5,36.41,36.5,6500.0,30.3278,30.386,30.3111,30.386,6500.0
2010-11-19 13:00:00,36.5,36.59,36.5,36.59,22400.0,30.386,30.461,30.386,30.461,22400.0
2010-11-19 13:30:00,36.6,36.7,36.59,36.64,14900.0,30.4693,30.5525,30.461,30.5026,14900.0
2010-11-19 14:00:00,36.65,36.68,36.59,36.64,5900.0,30.5109,30.5359,30.461,30.5026,5900.0
2010-11-19 14:30:00,36.62,36.65,36.57,36.6,12200.0,30.4859,30.5109,30.4443,30.4693,12200.0
2010-11-19 15:00:00,36.61,36.64,36.59,36.62,11300.0,30.4776,30.5026,30.461,30.4859,11300.0
2010-11-19 15:30:00,36.61,36.74,36.6,36.69,44900.0,30.4776,30.5858,30.4693,30.5442,44900.0
2010-11-22 09:30:00,36.46,36.64,36.39,36.58,22600.0,30.3527,30.5026,30.2945,30.4526,22600.0
2010-11-22 10:00:00,36.62,36.71,36.56,36.6,43200.0,30.4859,30.5609,30.436,30.4693,43200.0
2010-11-22 10:30:00,36.61,36.63,36.49,36.56,39800.0,30.4776,30.4943,30.3777,30.436,39800.0
2010-11-22 11:00:00,36.58,36.59,36.46,36.5,26900.0,30.4526,30.461,30.3527,30.386,26900.0
2010-11-22 11:30:00,36.51,36.52,36.44,36.46,20300.0,30.3944,30.4027,30.3361,30.3527,20300.0
2010-11-22 12:00:00,36.47,36.52,36.32,36.32,17100.0,30.3611,30.4027,30.2362,30.2362,17100.0
2010-11-22 12:30:00,36.26,36.45,36.25,36.43,23000.0,30.1862,30.3444,30.1779,30.3278,23000.0
2010-11-22 13:00:00,36.43,36.51,36.4,36.49,17700.0,30.3278,30.3944,30.3028,30.3777,17700.0
2010-11-22 13:30:00,36.49,36.65,36.49,36.61,11500.0,30.3777,30.5109,30.3777,30.4776,11500.0
2010-11-22 14:00:00,36.6,36.65,36.56,36.57,10900.0,30.4693,30.5109,30.436,30.4443,10900.0
2010-11-22 14:30:00,36.55,36.69,36.55,36.65,9000.0,30.4277,30.5442,30.4277,30.5109,9000.0
2010-11-22 15:00:00,36.67,36.71,36.59,36.62,13500.0,30.5276,30.5609,30.461,30.4859,13500.0
2010-11-22 15:30:00,36.62,36.81,36.6,36.75,37300.0,30.4859,30.6441,30.4693,30.5942,37300.0
2010-11-23 09:30:00,36.22,36.43,36.11,36.34,32200.0,30.1529,30.3278,30.0614,30.2528,32200.0
2010-11-23 10:00:00,36.38,36.47,36.34,36.34,11600.0,30.2861,30.3611,30.2528,30.2528,11600.0
2010-11-23 10:30:00,36.34,36.45,36.29,36.41,19500.0,30.2528,30.3444,30.2112,30.3111,19500.0
2010-11-23 11:00:00,36.4,36.41,36.19,36.22,23000.0,30.3028,30.3111,30.128,30.1529,23000.0
2010-11-23 11:30:00,36.19,36.29,36.19,36.26,20900.0,30.128,30.2112,30.128,30.1862,20900.0
2010-11-23 12:00:00,36.28,36.3,36.21,36.24,14900.0,30.2029,30.2195,30.1446,30.1696,14900.0
2010-11-23 12:30:00,36.24,36.37,36.24,36.37,22700.0,30.1696,30.2778,30.1696,30.2778,22700.0
2010-11-23 13:00:00,36.35,36.51,36.34,36.5,21300.0,30.2612,30.3944,30.2528,30.386,21300.0
2010-11-23 13:30:00,36.52,36.52,36.4,36.49,31200.0,30.4027,30.4027,30.3028,30.3777,31200.0
2010-11-23 14:00:00,36.48,36.51,36.36,36.4,21700.0,30.3694,30.3944,30.2695,30.3028,21700.0
2010-11-23 14:30:00,36.4,36.48,36.36,36.45,32800.0,30.3028,30.3694,30.2695,30.3444,32800.0
2010-11-23 15:00:00,36.44,36.5,36.42,36.44,32900.0,30.3361,30.386,30.3194,30.3361,32900.0
2010-11-23 15:30:00,36.45,36.54,36.41,36.52,28800.0,30.3444,30.4193,30.3111,30.4027,28800.0
2010-11-24 09:30:00,36.84,37.17,36.78,36.94,12000.0,30.6691,30.9438,30.6191,30.7523,12000.0
2010-11-24 10:00:00,36.97,37.11,36.84,37.11,13900.0,30.7773,30.8939,30.6691,30.8939,13900.0
2010-11-24 10:30:00,37.09,37.16,37.09,37.13,5800.0,30.8772,30.9355,30.8772,30.9105,5800.0
2010-11-24 11:00:00,37.13,37.21,37.1,37.19,10800.0,30.9105,30.9771,30.8855,30.9605,10800.0
2010-11-24 11:30:00,37.2,37.24,37.12,37.15,10800.0,30.9688,31.0021,30.9022,30.9272,10800.0
2010-11-24 12:00:00,37.17,37.31,37.17,37.3,13000.0,30.9438,31.0604,30.9438,31.052,13000.0
2010-11-24 12:30:00,37.31,37.39,37.31,37.36,8300.0,31.0604,31.127,31.0604,31.102,8300.0
2010-11-24 13:00:00,37.35,37.4,37.31,37.4,5800.0,31.0937,31.1353,31.0604,31.1353,5800.0
2010-11-24 13:30:00,37.41,37.45,37.4,37.42,9100.0,31.1436,31.1769,31.1353,31.1519,9100.0
2010-11-24 14:00:00,37.42,37.46,37.41,37.44,15100.0,31.1519,31.1852,31.1436,31.1686,15100.0
2010-11-24 14:30:00,37.44,37.45,37.39,37.4,27000.0,31.1686,31.1769,31.127,31.1353,27000.0
2010-11-24 15:00:00,37.39,37.45,37.39,37.43,16400.0,31.127,31.1769,31.127,31.1603,16400.0
2010-11-24 15:30:00,37.44,37.52,37.39,37.5,37200.0,31.1686,31.2352,31.127,31.2185,37200.0
2010-11-26 09:30:00,37.17,37.29,36.82,37.29,14200.0,30.9438,31.0437,30.6524,31.0437,14200.0
2010-11-26 10:00:00,37.32,37.48,37.32,37.47,9200.0,31.0687,31.2019,31.0687,31.1936,9200.0
2010-11-26 10:30:00,37.42,37.42,37.33,37.41,11600.0,31.1519,31.1519,31.077,31.1436,11600.0
2010-11-26 11:00:00,37.41,37.46,37.39,37.4,11200.0,31.1436,31.1852,31.127,31.1353,11200.0
2010-11-26 11:30:00,37.38,37.41,37.31,37.41,10200.0,31.1186,31.1436,31.0604,31.1436,10200.0
2010-11-26 12:00:00,37.39,37.57,37.39,37.52,16700.0,31.127,31.2768,31.127,31.2352,16700.0
2010-11-26 12:30:00,37.52,37.56,37.42,37.45,14500.0,31.2352,31.2685,31.1519,31.1769,14500.0
2010-11-29 09:30:00,37.17,37.2,36.8,36.89,31700.0,30.9438,30.9688,30.6358,30.7107,31700.0
2010-11-29 10:00:00,36.91,36.99,36.83,36.88,27100.0,30.7274,30.794,30.6608,30.7024,27100.0
2010-11-29 10:30:00,36.88,37.08,36.81,36.82,17700.0,30.7024,30.8689,30.6441,30.6524,17700.0
2010-11-29 11:00:00,36.82,36.99,36.78,36.97,23800.0,30.6524,30.794,30.6191,30.7773,23800.0
2010-11-29 11:30:00,36.99,37.0,36.86,36.89,19700.0,30.794,30.8023,30.6857,30.7107,19700.0
2010-11-29 12:00:00,36.92,37.12,36.91,37.1,10700.0,30.7357,30.9022,30.7274,30.8855,10700.0
2010-11-29 12:30:00,37.07,37.22,37.02,37.03,23900.0,30.8606,30.9854,30.8189,30.8273,23900.0
2010-11-29 13:00:00,37.04,37.04,36.93,36.94,10400.0,30.8356,30.8356,30.744,30.7523,10400.0
2010-11-29 13:30:00,36.97,36.99,36.88,36.97,10400.0,30.7773,30.794,30.7024,30.7773,10400.0
2010-11-29 14:00:00,36.98,37.01,36.92,36.99,14800.0,30.7856,30.8106,30.7357,30.794,14800.0
2010-11-29 14:30:00,37.01,37.2,37.01,37.2,39200.0,30.8106,30.9688,30.8106,30.9688,39200.0
2010-11-29 15:00:00,37.2,37.22,37.1,37.14,37500.0,30.9688,30.9854,30.8855,30.9188,37500.0
2010-11-29 15:30:00,37.14,37.16,37.08,37.1,71200.0,30.9188,30.9355,30.8689,30.8855,71200.0
2010-11-30 09:30:00,36.72,36.96,36.27,36.95,31400.0,30.5692,30.769,30.1946,30.7607,31400.0
2010-11-30 10:00:00,36.96,37.04,36.76,37.04,19500.0,30.769,30.8356,30.6025,30.8356,19500.0
2010-11-30 10:30:00,37.04,37.04,36.78,36.87,8400.0,30.8356,30.8356,30.6191,30.6941,8400.0
2010-11-30 11:00:00,36.89,36.9,36.67,36.69,18500.0,30.7107,30.719,30.5276,30.5442,18500.0
2010-11-30 11:30:00,36.7,36.76,36.59,36.7,12800.0,30.5525,30.6025,30.461,30.5525,12800.0
2010-11-30 12:00:00,36.72,36.8,36.72,36.78,9800.0,30.5692,30.6358,30.5692,30.6191,9800.0
2010-11-30 12:30:00,36.8,36.85,36.74,36.77,20700.0,30.6358,30.6774,30.5858,30.6108,20700.0
2010-11-30 13:00:00,36.75,36.82,36.74,36.77,35300.0,30.5942,30.6524,30.5858,30.6108,35300.0
2010-11-30 13:30:00,36.78,36.81,36.67,36.75,22900.0,30.6191,30.6441,30.5276,30.5942,22900.0
2010-11-30 14:00:00,36.74,36.8,36.56,36.59,20000.0,30.5858,30.6358,30.436,30.461,20000.0
2010-11-30 14:30:00,36.61,36.87,36.59,36.81,20100.0,30.4776,30.6941,30.461,30.6441,20100.0
2010-11-30 15:00:00,36.83,36.86,36.73,36.82,33200.0,30.6608,30.6857,30.5775,30.6524,33200.0
2010-11-30 15:30:00,36.8,36.82,36.55,36.62,50400.0,30.6358,30.6524,30.4277,30.4859,50400.0
2010-12-01 09:30:00,37.23,37.83,37.18,37.82,30100.0,30.9938,31.4933,30.9521,31.4849,30100.0
2010-12-01 10:00:00,37.81,37.81,37.65,37.7,17200.0,31.4766,31.4766,31.3434,31.385,17200.0
2010-12-01 10:30:00,37.7,37.79,37.68,37.73,11500.0,31.385,31.46,31.3684,31.41,11500.0
2010-12-01 11:00:00,37.74,37.87,37.7,37.83,12900.0,31.4183,31.5266,31.385,31.4933,12900.0
2010-12-01 11:30:00,37.84,37.91,37.82,37.86,20900.0,31.5016,31.5599,31.4849,31.5182,20900.0
2010-12-01 12:00:00,37.87,37.92,37.79,37.84,11200.0,31.5266,31.5682,31.46,31.5016,11200.0
2010-12-01 12:30:00,37.85,37.9,37.79,37.87,10400.0,31.5099,31.5515,31.46,31.5266,10400.0
2010-12-01 13:00:00,37.89,37.91,37.81,37.84,8900.0,31.5432,31.5599,31.4766,31.5016,8900.0
2010-12-01 13:30:00,37.84,37.89,37.71,37.74,27200.0,31.5016,31.5432,31.3934,31.4183,27200.0
2010-12-01 14:00:00,37.74,37.77,37.64,37.65,21600.0,31.4183,31.4433,31.3351,31.3434,21600.0
2010-12-01 14:30:00,37.66,37.76,37.64,37.69,26400.0,31.3517,31.435,31.3351,31.3767,26400.0
2010-12-01 15:00:00,37.69,37.7,37.64,37.65,22200.0,31.3767,31.385,31.3351,31.3434,22200.0
2010-12-01 15:30:00,37.65,37.75,37.65,37.73,30600.0,31.3434,31.4267,31.3434,31.41,30600.0
2010-12-02 09:30:00,37.84,38.14,37.65,38.11,12700.0,31.5016,31.7513,31.3434,31.7264,12700.0
2010-12-02 10:00:00,38.13,38.24,37.97,38.0,24300.0,31.743,31.8346,31.6098,31.6348,24300.0
2010-12-02 10:30:00,38.02,38.06,37.93,37.97,12700.0,31.6514,31.6847,31.5765,31.6098,12700.0
2010-12-02 11:00:00,37.97,38.11,37.91,38.11,17200.0,31.6098,31.7264,31.5599,31.7264,17200.0
2010-12-02 11:30:00,38.11,38.11,37.96,37.97,21900.0,31.7264,31.7264,31.6015,31.6098,21900.0
2010-12-02 12:00:00,37.98,38.0,37.85,37.91,12500.0,31.6181,31.6348,31.5099,31.5599,12500.0
2010-12-02 12:30:00,37.92,38.12,37.92,38.09,6100.0,31.5682,31.7347,31.5682,31.7097,6100.0
2010-12-02 13:00:00,38.08,38.08,37.94,38.03,10500.0,31.7014,31.7014,31.5848,31.6598,10500.0
2010-12-02 13:30:00,38.03,38.05,37.96,37.99,11000.0,31.6598,31.6764,31.6015,31.6265,11000.0
2010-12-02 14:00:00,38.0,38.12,38.0,38.12,7800.0,31.6348,31.7347,31.6348,31.7347,7800.0
2010-12-02 14:30:00,38.12,38.12,37.96,37.96,13100.0,31.7347,31.7347,31.6015,31.6015,13100.0
2010-12-02 15:00:00,37.96,38.02,37.93,38.02,15900.0,31.6015,31.6514,31.5765,31.6514,15900.0
2010-12-02 15:30:00,38.02,38.04,37.93,37.97,46400.0,31.6514,31.6681,31.5765,31.6098,46400.0
2010-12-03 09:30:00,37.81,37.93,37.67,37.82,57000.0,31.4766,31.5765,31.3601,31.4849,57000.0
2010-12-03 10:00:00,37.83,38.02,37.83,37.83,20300.0,31.4933,31.6514,31.4933,31.4933,20300.0
2010-12-03 10:30:00,37.85,37.91,37.76,37.9,47700.0,31.5099,31.5599,31.435,31.5515,47700.0
2010-12-03 11:00:00,37.95,38.05,37.94,38.03,6500.0,31.5932,31.6764,31.5848,31.6598,6500.0
2010-12-03 11:30:00,38.03,38.07,38.01,38.02,3200.0,31.6598,31.6931,31.6431,31.6514,3200.0
2010-12-03 12:00:00,38.02,38.1,38.02,38.07,2900.0,31.6514,31.718,31.6514,31.6931,2900.0
2010-12-03 12:30:00,38.07,38.14,38.06,38.12,5700.0,31.6931,31.7513,31.6847,31.7347,5700.0
2010-12-03 13:00:00,38.12,38.13,38.08,38.09,8600.0,31.7347,31.743,31.7014,31.7097,8600.0
2010-12-03 13:30:00,38.1,38.18,38.09,38.14,6700.0,31.718,31.7846,31.7097,31.7513,6700.0
2010-12-03 14:00:00,38.15,38.16,38.11,38.12,16900.0,31.7597,31.768,31.7264,31.7347,16900.0
2010-12-03 14:30:00,38.14,38.18,38.11,38.14,19600.0,31.7513,31.7846,31.7264,31.7513,19600.0
2010-12-03 15:00:00,38.14,38.24,38.13,38.24,12000.0,31.7513,31.8346,31.743,31.8346,12000.0
2010-12-03 15:30:00,38.23,38.37,38.17,38.29,46800.0,31.8263,31.9428,31.7763,31.8762,46800.0
2010-12-06 09:30:00,38.44,39.44,38.44,38.86,66500.0,32.0011,32.8336,32.0011,32.3507,66500.0
2010-12-06 10:00:00,38.88,38.95,38.82,38.86,27700.0,32.3674,32.4257,32.3174,32.3507,27700.0
2010-12-06 10:30:00,38.86,38.89,38.77,38.82,23500.0,32.3507,32.3757,32.2758,32.3174,23500.0
2010-12-06 11:00:00,38.78,38.88,38.74,38.79,35500.0,32.2841,32.3674,32.2508,32.2925,35500.0
2010-12-06 11:30:00,38.8,38.83,38.68,38.72,23600.0,32.3008,32.3258,32.2009,32.2342,23600.0
2010-12-06 12:00:00,38.73,38.78,38.67,38.68,16300.0,32.2425,32.2841,32.1926,32.2009,16300.0
2010-12-06 12:30:00,38.69,38.79,38.69,38.79,10700.0,32.2092,32.2925,32.2092,32.2925,10700.0
2010-12-06 13:00:00,38.76,38.81,38.75,38.78,7200.0,32.2675,32.3091,32.2592,32.2841,7200.0
2010-12-06 13:30:00,38.79,38.84,38.74,38.78,12800.0,32.2925,32.3341,32.2508,32.2841,12800.0
2010-12-06 14:00:00,38.78,38.78,38.73,38.73,9100.0,32.2841,32.2841,32.2425,32.2425,9100.0
2010-12-06 14:30:00,38.72,38.8,38.72,38.78,11200.0,32.2342,32.3008,32.2342,32.2841,11200.0
2010-12-06 15:00:00,38.78,38.8,38.76,38.78,18300.0,32.2841,32.3008,32.2675,32.2841,18300.0
2010-12-06 15:30:00,38.79,38.88,38.78,38.8,56300.0,32.2925,32.3674,32.2841,32.3008,56300.0
2010-12-07 09:30:00,39.13,39.22,38.76,38.86,48500.0,32.5755,32.6504,32.2675,32.3507,48500.0
2010-12-07 10:00:00,38.84,39.09,38.83,39.04,43700.0,32.3341,32.5422,32.3258,32.5006,43700.0
2010-12-07 10:30:00,39.04,39.18,39.01,39.16,22300.0,32.5006,32.6171,32.4756,32.6005,22300.0
2010-12-07 11:00:00,39.17,39.33,39.15,39.33,22600.0,32.6088,32.742,32.5921,32.742,22600.0
2010-12-07 11:30:00,39.33,39.43,39.33,39.43,22100.0,32.742,32.8252,32.742,32.8252,22100.0
2010-12-07 12:00:00,39.43,39.48,39.38,39.45,17500.0,32.8252,32.8669,32.7836,32.8419,17500.0
2010-12-07 12:30:00,39.43,39.47,39.35,39.46,12000.0,32.8252,32.8585,32.7586,32.8502,12000.0
2010-12-07 13:00:00,39.47,39.53,39.42,39.53,12500.0,32.8585,32.9085,32.8169,32.9085,12500.0
2010-12-07 13:30:00,39.55,39.58,39.47,39.58,9100.0,32.9251,32.9501,32.8585,32.9501,9100.0
2010-12-07 14:00:00,39.53,39.58,39.43,39.49,11200.0,32.9085,32.9501,32.8252,32.8752,11200.0
2010-12-07 14:30:00,39.47,39.54,39.3,39.3,25400.0,32.8585,32.9168,32.717,32.717,25400.0
2010-12-07 15:00:00,39.3,39.36,39.21,39.3,29900.0,32.717,32.767,32.6421,32.717,29900.0
2010-12-07 15:30:00,39.3,39.36,39.19,39.26,45900.0,32.717,32.767,32.6254,32.6837,45900.0
2010-12-08 09:30:00,39.39,39.65,39.38,39.58,17600.0,32.7919,33.0084,32.7836,32.9501,17600.0
2010-12-08 10:00:00,39.56,39.68,39.56,39.6,50600.0,32.9335,33.0334,32.9335,32.9668,50600.0
2010-12-08 10:30:00,39.58,39.6,39.5,39.56,19800.0,32.9501,32.9668,32.8835,32.9335,19800.0
2010-12-08 11:00:00,39.57,39.61,39.47,39.54,13300.0,32.9418,32.9751,32.8585,32.9168,13300.0
2010-12-08 11:30:00,39.54,39.58,39.48,39.53,15600.0,32.9168,32.9501,32.8669,32.9085,15600.0
2010-12-08 12:00:00,39.55,39.56,39.49,39.5,8400.0,32.9251,32.9335,32.8752,32.8835,8400.0
2010-12-08 12:30:00,39.5,39.56,39.47,39.54,17100.0,32.8835,32.9335,32.8585,32.9168,17100.0
2010-12-08 13:00:00,39.54,39.6,39.48,39.49,10300.0,32.9168,32.9668,32.8669,32.8752,10300.0
2010-12-08 13:30:00,39.5,39.57,39.46,39.46,29700.0,32.8835,32.9418,32.8502,32.8502,29700.0
2010-12-08 14:00:00,39.47,39.47,39.31,39.31,10800.0,32.8585,32.8585,32.7253,32.7253,10800.0
2010-12-08 14:30:00,39.31,39.39,39.21,39.21,18800.0,32.7253,32.7919,32.6421,32.6421,18800.0
2010-12-08 15:00:00,39.24,39.3,39.15,39.15,20600.0,32.6671,32.717,32.5921,32.5921,20600.0
2010-12-08 15:30:00,39.15,39.32,39.14,39.24,28000.0,32.5921,32.7337,32.5838,32.6671,28000.0
2010-12-09 09:30:00,39.4,39.4,39.16,39.31,9300.0,32.8003,32.8003,32.6005,32.7253,9300.0
2010-12-09 10:00:00,39.35,39.61,39.33,39.57,18500.0,32.7586,32.9751,32.742,32.9418,18500.0
2010-12-09 10:30:00,39.6,39.6,39.49,39.5,15000.0,32.9668,32.9668,32.8752,32.8835,15000.0
2010-12-09 11:00:00,39.51,39.53,39.37,39.37,12400.0,32.8918,32.9085,32.7753,32.7753,12400.0
2010-12-09 11:30:00,39.38,39.38,39.24,39.35,17700.0,32.7836,32.7836,32.6671,32.7586,17700.0
2010-12-09 12:00:00,39.36,39.49,39.35,39.48,9400.0,32.767,32.8752,32.7586,32.8669,9400.0
2010-12-09 12:30:00,39.47,39.87,39.47,39.83,32900.0,32.8585,33.1915,32.8585,33.1582,32900.0
2010-12-09 13:00:00,39.83,39.92,39.81,39.85,18900.0,33.1582,33.2332,33.1416,33.1749,18900.0
2010-12-09 13:30:00,39.87,39.89,39.68,39.75,12400.0,33.1915,33.2082,33.0334,33.0916,12400.0
2010-12-09 14:00:00,39.75,39.75,39.64,39.7,7000.0,33.0916,33.0916,33.0001,33.05,7000.0
2010-12-09 14:30:00,39.68,39.74,39.63,39.72,24900.0,33.0334,33.0833,32.9917,33.0667,24900.0
2010-12-09 15:00:00,39.71,39.71,39.58,39.58,9900.0,33.0583,33.0583,32.9501,32.9501,9900.0
2010-12-09 15:30:00,39.59,39.68,39.58,39.65,23300.0,32.9584,33.0334,32.9501,33.0084,23300.0
2010-12-10 09:30:00,39.67,39.75,39.39,39.5,18100.0,33.025,33.0916,32.7919,32.8835,18100.0
2010-12-10 10:00:00,39.5,39.55,39.48,39.51,17600.0,32.8835,32.9251,32.8669,32.8918,17600.0
2010-12-10 10:30:00,39.49,39.53,39.46,39.53,13100.0,32.8752,32.9085,32.8502,32.9085,13100.0
2010-12-10 11:00:00,39.52,39.54,39.49,39.5,5700.0,32.9002,32.9168,32.8752,32.8835,5700.0
2010-12-10 11:30:00,39.5,39.56,39.48,39.52,3700.0,32.8835,32.9335,32.8669,32.9002,3700.0
2010-12-10 12:00:00,39.56,39.74,39.54,39.74,5900.0,32.9335,33.0833,32.9168,33.0833,5900.0
2010-12-10 12:30:00,39.74,39.81,39.73,39.79,4500.0,33.0833,33.1416,33.075,33.1249,4500.0
2010-12-10 13:00:00,39.8,39.8,39.72,39.78,4700.0,33.1333,33.1333,33.0667,33.1166,4700.0
2010-12-10 13:30:00,39.78,39.84,39.78,39.83,4100.0,33.1166,33.1666,33.1166,33.1582,4100.0
2010-12-10 14:00:00,39.84,39.9,39.82,39.87,10200.0,33.1666,33.2165,33.1499,33.1915,10200.0
2010-12-10 14:30:00,39.87,39.87,39.75,39.75,9200.0,33.1915,33.1915,33.0916,33.0916,9200.0
2010-12-10 15:00:00,39.75,39.82,39.7,39.76,23100.0,33.0916,33.1499,33.05,33.1,23100.0
2010-12-10 15:30:00,39.78,39.88,39.73,39.86,39700.0,33.1166,33.1999,33.075,33.1832,39700.0
2010-12-13 09:30:00,40.0,40.0,39.63,39.93,21000.0,33.2998,33.2998,32.9917,33.2415,21000.0
2010-12-13 10:00:00,39.95,40.0,39.93,39.94,8800.0,33.2581,33.2998,33.2415,33.2498,8800.0
2010-12-13 10:30:00,39.94,40.05,39.94,40.05,25500.0,33.2498,33.3414,33.2498,33.3414,25500.0
2010-12-13 11:00:00,40.08,40.14,40.04,40.1,6300.0,33.3664,33.4163,33.3331,33.383,6300.0
2010-12-13 11:30:00,40.08,40.13,40.03,40.1,12100.0,33.3664,33.408,33.3247,33.383,12100.0
2010-12-13 12:00:00,40.11,40.13,40.04,40.08,9400.0,33.3913,33.408,33.3331,33.3664,9400.0
2010-12-13 12:30:00,40.08,40.14,40.08,40.14,10300.0,33.3664,33.4163,33.3664,33.4163,10300.0
2010-12-13 13:00:00,40.14,40.15,40.08,40.1,7000.0,33.4163,33.4246,33.3664,33.383,7000.0
2010-12-13 13:30:00,40.08,40.08,40.0,40.0,9800.0,33.3664,33.3664,33.2998,33.2998,9800.0
2010-12-13 14:00:00,40.01,40.04,39.98,40.02,11300.0,33.3081,33.3331,33.2831,33.3164,11300.0
2010-12-13 14:30:00,40.03,40.04,39.99,40.01,16200.0,33.3247,33.3331,33.2914,33.3081,16200.0
2010-12-13 15:00:00,40.0,40.03,39.98,39.98,46300.0,33.2998,33.3247,33.2831,33.2831,46300.0
2010-12-13 15:30:00,39.97,39.97,39.73,39.75,51600.0,33.2748,33.2748,33.075,33.0916,51600.0
2010-12-14 09:30:00,39.78,39.78,39.58,39.74,32400.0,33.1166,33.1166,32.9501,33.0833,32400.0
2010-12-14 10:00:00,39.75,40.04,39.75,39.95,25500.0,33.0916,33.3331,33.0916,33.2581,25500.0
2010-12-14 10:30:00,39.95,40.04,39.9,39.96,46000.0,33.2581,33.3331,33.2165,33.2665,46000.0
2010-12-14 11:00:00,39.95,40.04,39.94,40.02,37100.0,33.2581,33.3331,33.2498,33.3164,37100.0
2010-12-14 11:30:00,40.02,40.21,39.99,40.2,42100.0,33.3164,33.4746,33.2914,33.4663,42100.0
2010-12-14 12:00:00,40.2,40.21,40.17,40.19,34500.0,33.4663,33.4746,33.4413,33.4579,34500.0
2010-12-14 12:30:00,40.19,40.2,40.14,40.14,17700.0,33.4579,33.4663,33.4163,33.4163,17700.0
2010-12-14 13:00:00,40.14,40.17,40.14,40.15,5800.0,33.4163,33.4413,33.4163,33.4246,5800.0
2010-12-14 13:30:00,40.17,40.22,40.14,40.2,10800.0,33.4413,33.4829,33.4163,33.4663,10800.0
2010-12-14 14:00:00,40.19,40.23,40.14,40.19,16000.0,33.4579,33.4912,33.4163,33.4579,16000.0
2010-12-14 14:30:00,40.17,40.22,40.15,40.21,15800.0,33.4413,33.4829,33.4246,33.4746,15800.0
2010-12-14 15:00:00,40.21,40.29,40.17,40.18,30100.0,33.4746,33.5412,33.4413,33.4496,30100.0
2010-12-14 15:30:00,40.17,40.26,40.12,40.21,42800.0,33.4413,33.5162,33.3997,33.4746,42800.0
2010-12-15 09:30:00,40.2,40.59,40.16,40.59,6600.0,33.4663,33.7909,33.433,33.7909,6600.0
2010-12-15 10:00:00,40.58,40.76,40.07,40.76,12600.0,33.7826,33.9325,33.358,33.9325,12600.0
2010-12-15 10:30:00,40.79,40.96,40.79,40.91,13800.0,33.9574,34.099,33.9574,34.0573,13800.0
2010-12-15 11:00:00,40.89,40.9,40.71,40.71,4500.0,34.0407,34.049,33.8908,33.8908,4500.0
2010-12-15 11:30:00,40.72,40.79,40.7,40.77,10100.0,33.8992,33.9574,33.8825,33.9408,10100.0
2010-12-15 12:00:00,40.76,40.77,40.7,40.76,7900.0,33.9325,33.9408,33.8825,33.9325,7900.0
2010-12-15 12:30:00,40.77,40.78,40.58,40.63,12100.0,33.9408,33.9491,33.7826,33.8242,12100.0
2010-12-15 13:00:00,40.63,40.64,40.58,40.6,10500.0,33.8242,33.8326,33.7826,33.7993,10500.0
2010-12-15 13:30:00,40.62,40.63,40.59,40.6,4100.0,33.8159,33.8242,33.7909,33.7993,4100.0
2010-12-15 14:00:00,40.59,40.62,40.51,40.51,11600.0,33.7909,33.8159,33.7243,33.7243,11600.0
2010-12-15 14:30:00,40.5,40.52,40.41,40.46,13300.0,33.716,33.7327,33.6411,33.6827,13300.0
2010-12-15 15:00:00,40.48,40.6,40.48,40.58,25000.0,33.6994,33.7993,33.6994,33.7826,25000.0
2010-12-15 15:30:00,40.58,40.61,40.46,40.51,34000.0,33.7826,33.8076,33.6827,33.7243,34000.0
2010-12-16 09:30:00,40.62,40.89,40.57,40.73,31900.0,33.8159,34.0407,33.7743,33.9075,31900.0
2010-12-16 10:00:00,40.74,40.9,40.71,40.75,38900.0,33.9158,34.049,33.8908,33.9241,38900.0
2010-12-16 10:30:00,40.75,41.07,40.74,41.03,34400.0,33.9241,34.1905,33.9158,34.1572,34400.0
2010-12-16 11:00:00,41.05,41.05,40.92,40.93,31500.0,34.1739,34.1739,34.0657,34.074,31500.0
2010-12-16 11:30:00,40.91,40.92,40.8,40.86,16500.0,34.0573,34.0657,33.9658,34.0157,16500.0
2010-12-16 12:00:00,40.85,40.87,40.83,40.84,7200.0,34.0074,34.024,33.9907,33.9991,7200.0
2010-12-16 12:30:00,40.85,40.99,40.84,40.9,17500.0,34.0074,34.1239,33.9991,34.049,17500.0
2010-12-16 13:00:00,40.9,40.96,40.89,40.96,6900.0,34.049,34.099,34.0407,34.099,6900.0
2010-12-16 13:30:00,40.94,41.0,40.89,40.89,14100.0,34.0823,34.1323,34.0407,34.0407,14100.0
2010-12-16 14:00:00,40.91,40.96,40.89,40.9,15000.0,34.0573,34.099,34.0407,34.049,15000.0
2010-12-16 14:30:00,40.89,40.9,40.82,40.86,11500.0,34.0407,34.049,33.9824,34.0157,11500.0
2010-12-16 15:00:00,40.9,40.92,40.83,40.86,17900.0,34.049,34.0657,33.9907,34.0157,17900.0
2010-12-16 15:30:00,40.87,40.9,40.83,40.85,51700.0,34.024,34.049,33.9907,34.0074,51700.0
2010-12-17 09:30:00,40.89,40.89,40.52,40.56,48700.0,34.0407,34.0407,33.7327,33.766,48700.0
2010-12-17 10:00:00,40.57,40.62,40.51,40.6,10400.0,33.7743,33.8159,33.7243,33.7993,10400.0
2010-12-17 10:30:00,40.58,40.61,40.5,40.53,33500.0,33.7826,33.8076,33.716,33.741,33500.0
2010-12-17 11:00:00,40.53,40.66,40.52,40.64,6500.0,33.741,33.8492,33.7327,33.8326,6500.0
2010-12-17 11:30:00,40.64,40.69,40.59,40.6,5400.0,33.8326,33.8742,33.7909,33.7993,5400.0
2010-12-17 12:00:00,40.61,40.64,40.6,40.6,14300.0,33.8076,33.8326,33.7993,33.7993,14300.0
2010-12-17 12:30:00,40.61,40.8,40.6,40.8,6900.0,33.8076,33.9658,33.7993,33.9658,6900.0
2010-12-17 13:00:00,40.81,40.92,40.8,40.9,5600.0,33.9741,34.0657,33.9658,34.049,5600.0
2010-12-17 13:30:00,40.91,40.99,40.91,40.97,6600.0,34.0573,34.1239,34.0573,34.1073,6600.0
2010-12-17 14:00:00,40.96,40.99,40.92,40.93,8800.0,34.099,34.1239,34.0657,34.074,8800.0
2010-12-17 14:30:00,40.92,40.93,40.84,40.9,10700.0,34.0657,34.074,33.9991,34.049,10700.0
2010-12-17 15:00:00,40.9,40.92,40.83,40.87,25000.0,34.049,34.0657,33.9907,34.024,25000.0
2010-12-17 15:30:00,40.87,40.88,40.6,40.62,88500.0,34.024,34.0324,33.7993,33.8159,88500.0
2010-12-20 09:30:00,40.73,40.84,40.54,40.58,19700.0,33.9075,33.9991,33.7493,33.7826,19700.0
2010-12-20 10:00:00,40.6,40.63,40.44,40.6,20000.0,33.7993,33.8242,33.6661,33.7993,20000.0
2010-12-20 10:30:00,40.61,40.64,40.52,40.57,9600.0,33.8076,33.8326,33.7327,33.7743,9600.0
2010-12-20 11:00:00,40.55,40.6,40.54,40.59,22200.0,33.7576,33.7993,33.7493,33.7909,22200.0
2010-12-20 11:30:00,40.59,40.68,40.58,40.68,9100.0,33.7909,33.8659,33.7826,33.8659,9100.0
2010-12-20 12:00:00,40.69,40.76,40.67,40.75,5100.0,33.8742,33.9325,33.8575,33.9241,5100.0
2010-12-20 12:30:00,40.75,40.76,40.63,40.68,15500.0,33.9241,33.9325,33.8242,33.8659,15500.0
2010-12-20 13:00:00,40.67,40.75,40.67,40.74,6300.0,33.8575,33.9241,33.8575,33.9158,6300.0
2010-12-20 13:30:00,40.74,40.81,40.74,40.81,10500.0,33.9158,33.9741,33.9158,33.9741,10500.0
2010-12-20 14:00:00,40.81,40.96,40.8,40.92,7800.0,33.9741,34.099,33.9658,34.0657,7800.0
2010-12-20 14:30:00,40.92,40.92,40.73,40.74,28600.0,34.0657,34.0657,33.9075,33.9158,28600.0
2010-12-20 15:00:00,40.74,40.75,40.59,40.63,29200.0,33.9158,33.9241,33.7909,33.8242,29200.0
2010-12-20 15:30:00,40.63,40.71,40.58,40.64,44300.0,33.8242,33.8908,33.7826,33.8326,44300.0
2010-12-21 09:30:00,40.77,40.77,40.58,40.58,20400.0,33.9408,33.9408,33.7826,33.7826,20400.0
2010-12-21 10:00:00,40.6,40.64,40.51,40.63,39800.0,33.7993,33.8326,33.7243,33.8242,39800.0
2010-12-21 10:30:00,40.62,40.64,40.54,40.56,14800.0,33.8159,33.8326,33.7493,33.766,14800.0
2010-12-21 11:00:00,40.54,40.56,40.46,40.56,16600.0,33.7493,33.766,33.6827,33.766,16600.0
2010-12-21 11:30:00,40.57,40.64,40.56,40.62,10600.0,33.7743,33.8326,33.766,33.8159,10600.0
2010-12-21 12:00:00,40.63,40.65,40.62,40.64,8700.0,33.8242,33.8409,33.8159,33.8326,8700.0
2010-12-21 12:30:00,40.65,40.69,40.63,40.63,7700.0,33.8409,33.8742,33.8242,33.8242,7700.0
2010-12-21 13:00:00,40.64,40.73,40.63,40.68,11500.0,33.8326,33.9075,33.8242,33.8659,11500.0
2010-12-21 13:30:00,40.69,40.69,40.59,40.6,16600.0,33.8742,33.8742,33.7909,33.7993,16600.0
2010-12-21 14:00:00,40.6,40.6,40.57,40.58,10900.0,33.7993,33.7993,33.7743,33.7826,10900.0
2010-12-21 14:30:00,40.57,40.58,40.44,40.46,31900.0,33.7743,33.7826,33.6661,33.6827,31900.0
2010-12-21 15:00:00,40.46,40.51,40.41,40.5,42400.0,33.6827,33.7243,33.6411,33.716,42400.0
2010-12-21 15:30:00,40.51,40.52,40.43,40.5,61200.0,33.7243,33.7327,33.6577,33.716,61200.0
2010-12-22 09:30:00,40.59,40.71,40.45,40.71,10000.0,33.7909,33.8908,33.6744,33.8908,10000.0
2010-12-22 10:00:00,40.76,40.87,40.67,40.87,12100.0,33.9325,34.024,33.8575,34.024,12100.0
2010-12-22 10:30:00,40.87,40.93,40.85,40.93,7900.0,34.024,34.074,34.0074,34.074,7900.0
2010-12-22 11:00:00,40.91,40.92,40.84,40.9,7000.0,34.0573,34.0657,33.9991,34.049,7000.0
2010-12-22 11:30:00,40.89,41.02,40.89,41.0,4200.0,34.0407,34.1489,34.0407,34.1323,4200.0
2010-12-22 12:00:00,40.99,41.02,40.97,40.99,3900.0,34.1239,34.1489,34.1073,34.1239,3900.0
2010-12-22 12:30:00,40.99,40.99,40.88,40.93,4700.0,34.1239,34.1239,34.0324,34.074,4700.0
2010-12-22 13:00:00,40.91,40.94,40.91,40.93,4100.0,34.0573,34.0823,34.0573,34.074,4100.0
2010-12-22 13:30:00,40.93,40.94,40.67,40.77,11300.0,34.074,34.0823,33.8575,33.9408,11300.0
2010-12-22 14:00:00,40.77,40.87,40.77,40.84,9700.0,33.9408,34.024,33.9408,33.9991,9700.0
2010-12-22 14:30:00,40.85,40.89,40.76,40.77,23600.0,34.0074,34.0407,33.9325,33.9408,23600.0
2010-12-22 15:00:00,40.78,40.83,40.77,40.83,8900.0,33.9491,33.9907,33.9408,33.9907,8900.0
2010-12-22 15:30:00,40.82,40.83,40.75,40.8,27800.0,33.9824,33.9907,33.9241,33.9658,27800.0
2010-12-23 09:30:00,40.81,40.9,40.64,40.67,9100.0,33.9741,34.049,33.8326,33.8575,9100.0
2010-12-23 10:00:00,40.68,40.79,40.67,40.78,8500.0,33.8659,33.9574,33.8575,33.9491,8500.0
2010-12-23 10:30:00,40.75,40.87,40.74,40.87,11000.0,33.9241,34.024,33.9158,34.024,11000.0
2010-12-23 11:00:00,40.88,40.91,40.87,40.89,6000.0,34.0324,34.0573,34.024,34.0407,6000.0
2010-12-23 11:30:00,40.9,40.9,40.74,40.74,7900.0,34.049,34.049,33.9158,33.9158,7900.0
2010-12-23 12:00:00,40.75,40.76,40.69,40.7,5300.0,33.9241,33.9325,33.8742,33.8825,5300.0
2010-12-23 12:30:00,40.7,40.7,40.57,40.58,6400.0,33.8825,33.8825,33.7743,33.7826,6400.0
2010-12-23 13:00:00,40.58,40.58,40.51,40.53,17400.0,33.7826,33.7826,33.7243,33.741,17400.0
2010-12-23 13:30:00,40.52,40.56,40.52,40.54,5300.0,33.7327,33.766,33.7327,33.7493,5300.0
2010-12-23 14:00:00,40.54,40.56,40.42,40.44,7100.0,33.7493,33.766,33.6494,33.6661,7100.0
2010-12-23 14:30:00,40.45,40.51,40.44,40.51,7500.0,33.6744,33.7243,33.6661,33.7243,7500.0
2010-12-23 15:00:00,40.52,40.58,40.48,40.57,9700.0,33.7327,33.7826,33.6994,33.7743,9700.0
2010-12-23 15:30:00,40.58,40.61,40.47,40.52,20800.0,33.7826,33.8076,33.691,33.7327,20800.0
2010-12-27 09:30:00,40.39,40.39,40.25,40.33,5900.0,33.6244,33.6244,33.5079,33.5745,5900.0
2010-12-27 10:00:00,40.33,40.39,40.31,40.39,3600.0,33.5745,33.6244,33.5578,33.6244,3600.0
2010-12-27 10:30:00,40.41,40.52,40.39,40.52,2900.0,33.6411,33.7327,33.6244,33.7327,2900.0
2010-12-27 11:00:00,40.52,40.65,40.52,40.65,3000.0,33.7327,33.8409,33.7327,33.8409,3000.0
2010-12-27 11:30:00,40.64,40.75,40.64,40.73,3200.0,33.8326,33.9241,33.8326,33.9075,3200.0
2010-12-27 12:00:00,40.76,40.79,40.75,40.77,4300.0,33.9325,33.9574,33.9241,33.9408,4300.0
2010-12-27 12:30:00,40.77,40.77,40.51,40.51,10700.0,33.9408,33.9408,33.7243,33.7243,10700.0
2010-12-27 13:00:00,40.52,40.73,40.52,40.73,9300.0,33.7327,33.9075,33.7327,33.9075,9300.0
2010-12-27 13:30:00,40.72,40.76,40.72,40.76,800.0,33.8992,33.9325,33.8992,33.9325,800.0
2010-12-27 14:00:00,40.77,40.77,40.75,40.76,1500.0,33.9408,33.9408,33.9241,33.9325,1500.0
2010-12-27 14:30:00,40.75,40.82,40.75,40.81,5400.0,33.9241,33.9824,33.9241,33.9741,5400.0
2010-12-27 15:00:00,40.81,40.95,40.81,40.95,10100.0,33.9741,34.0906,33.9741,34.0906,10100.0
2010-12-27 15:30:00,40.94,40.98,40.89,40.91,15800.0,34.0823,34.1156,34.0407,34.0573,15800.0
2010-12-28 09:30:00,40.97,40.97,40.48,40.52,5600.0,34.1073,34.1073,33.6994,33.7327,5600.0
2010-12-28 10:00:00,40.51,40.51,40.27,40.44,9800.0,33.7243,33.7243,33.5245,33.6661,9800.0
2010-12-28 10:30:00,40.44,40.51,40.36,40.36,58100.0,33.6661,33.7243,33.5995,33.5995,58100.0
2010-12-28 11:00:00,40.38,40.43,40.36,40.42,4400.0,33.6161,33.6577,33.5995,33.6494,4400.0
2010-12-28 11:30:00,40.38,40.38,40.28,40.33,4400.0,33.6161,33.6161,33.5329,33.5745,4400.0
2010-12-28 12:00:00,40.34,40.47,40.32,40.47,3100.0,33.5828,33.691,33.5662,33.691,3100.0
2010-12-28 12:30:00,40.5,40.53,40.49,40.52,2500.0,33.716,33.741,33.7077,33.7327,2500.0
2010-12-28 13:00:00,40.52,40.56,40.5,40.52,10900.0,33.7327,33.766,33.716,33.7327,10900.0
2010-12-28 13:30:00,40.54,40.6,40.5,40.58,6700.0,33.7493,33.7993,33.716,33.7826,6700.0
2010-12-28 14:00:00,40.58,40.62,40.45,40.45,10700.0,33.7826,33.8159,33.6744,33.6744,10700.0
2010-12-28 14:30:00,40.46,40.47,40.41,40.41,6000.0,33.6827,33.691,33.6411,33.6411,6000.0
2010-12-28 15:00:00,40.44,40.6,40.44,40.6,8600.0,33.6661,33.7993,33.6661,33.7993,8600.0
2010-12-28 15:30:00,40.59,40.63,40.53,40.53,16700.0,33.7909,33.8242,33.741,33.741,16700.0
2010-12-29 09:30:00,40.64,40.83,40.53,40.83,4000.0,33.8326,33.9907,33.741,33.9907,4000.0
2010-12-29 10:00:00,40.88,41.0,40.88,40.98,5500.0,34.0324,34.1323,34.0324,34.1156,5500.0
2010-12-29 10:30:00,40.97,40.99,40.87,40.92,10700.0,34.1073,34.1239,34.024,34.0657,10700.0
2010-12-29 11:00:00,40.93,40.95,40.85,40.87,4900.0,34.074,34.0906,34.0074,34.024,4900.0
2010-12-29 11:30:00,40.87,40.91,40.87,40.89,3200.0,34.024,34.0573,34.024,34.0407,3200.0
2010-12-29 12:00:00,40.89,40.9,40.88,40.9,1900.0,34.0407,34.049,34.0324,34.049,1900.0
2010-12-29 12:30:00,40.9,40.91,40.88,40.91,3200.0,34.049,34.0573,34.0324,34.0573,3200.0
2010-12-29 13:00:00,40.89,40.91,40.88,40.88,3000.0,34.0407,34.0573,34.0324,34.0324,3000.0
2010-12-29 13:30:00,40.89,41.0,40.88,40.99,12300.0,34.0407,34.1323,34.0324,34.1239,12300.0
2010-12-29 14:00:00,40.99,41.01,40.92,40.94,15500.0,34.1239,34.1406,34.0657,34.0823,15500.0
2010-12-29 14:30:00,40.92,40.93,40.82,40.87,10400.0,34.0657,34.074,33.9824,34.024,10400.0
2010-12-29 15:00:00,40.83,40.91,40.83,40.91,8900.0,33.9907,34.0573,33.9907,34.0573,8900.0
2010-12-29 15:30:00,40.9,40.94,40.82,40.87,9900.0,34.049,34.0823,33.9824,34.024,9900.0
2010-12-30 09:30:00,40.74,40.94,40.74,40.89,3400.0,33.9158,34.0823,33.9158,34.0407,3400.0
2010-12-30 10:00:00,40.82,40.82,40.66,40.79,6000.0,33.9824,33.9824,33.8492,33.9574,6000.0
2010-12-30 10:30:00,40.79,40.85,40.76,40.85,3700.0,33.9574,34.0074,33.9325,34.0074,3700.0
2010-12-30 11:00:00,40.84,40.86,40.78,40.81,3500.0,33.9991,34.0157,33.9491,33.9741,3500.0
2010-12-30 11:30:00,40.81,40.81,40.68,40.7,4700.0,33.9741,33.9741,33.8659,33.8825,4700.0
2010-12-30 12:00:00,40.69,40.73,40.69,40.72,1100.0,33.8742,33.9075,33.8742,33.8992,1100.0
2010-12-30 12:30:00,40.71,40.71,40.66,40.66,1400.0,33.8908,33.8908,33.8492,33.8492,1400.0
2010-12-30 13:00:00,40.65,40.67,40.61,40.61,3500.0,33.8409,33.8575,33.8076,33.8076,3500.0
2010-12-30 13:30:00,40.6,40.63,40.59,40.63,2100.0,33.7993,33.8242,33.7909,33.8242,2100.0
2010-12-30 14:00:00,40.62,40.63,40.59,40.59,4000.0,33.8159,33.8242,33.7909,33.7909,4000.0
2010-12-30 14:30:00,40.59,40.71,40.58,40.62,11900.0,33.7909,33.8908,33.7826,33.8159,11900.0
2010-12-30 15:00:00,40.63,40.69,40.61,40.69,3900.0,33.8242,33.8742,33.8076,33.8742,3900.0
2010-12-30 15:30:00,40.73,40.76,40.58,40.61,15200.0,33.9075,33.9325,33.7826,33.8076,15200.0
2010-12-31 09:30:00,40.55,40.67,40.44,40.44,5000.0,33.7576,33.8575,33.6661,33.6661,5000.0
2010-12-31 10:00:00,40.46,40.49,40.4,40.49,4000.0,33.6827,33.7077,33.6328,33.7077,4000.0
2010-12-31 10:30:00,40.49,40.49,40.46,40.46,4100.0,33.7077,33.7077,33.6827,33.6827,4100.0
2010-12-31 11:00:00,40.46,40.54,40.43,40.54,4500.0,33.6827,33.7493,33.6577,33.7493,4500.0
2010-12-31 11:30:00,40.52,40.67,40.51,40.67,4100.0,33.7327,33.8575,33.7243,33.8575,4100.0
2010-12-31 12:00:00,40.68,40.74,40.67,40.73,4900.0,33.8659,33.9158,33.8575,33.9075,4900.0
2010-12-31 12:30:00,40.72,40.76,40.59,40.59,4300.0,33.8992,33.9325,33.7909,33.7909,4300.0
2010-12-31 13:00:00,40.59,40.59,40.51,40.52,4900.0,33.7909,33.7909,33.7243,33.7327,4900.0
2010-12-31 13:30:00,40.52,40.52,40.39,40.41,5600.0,33.7327,33.7327,33.6244,33.6411,5600.0
2010-12-31 14:00:00,40.39,40.41,40.33,40.33,5100.0,33.6244,33.6411,33.5745,33.5745,5100.0
2010-12-31 14:30:00,40.34,40.34,40.2,40.21,28400.0,33.5828,33.5828,33.4663,33.4746,28400.0
2010-12-31 15:00:00,40.22,40.34,40.18,40.18,34200.0,33.4829,33.5828,33.4496,33.4496,34200.0
2010-12-31 15:30:00,40.18,40.19,39.67,39.74,156600.0,33.4496,33.4579,33.025,33.0833,156600.0
2011-01-03 09:30:00,40.08,40.48,40.08,40.47,17000.0,33.3664,33.6994,33.3664,33.691,17000.0
2011-01-03 10:00:00,40.5,40.97,40.36,40.91,57400.0,33.716,34.1073,33.5995,34.0573,57400.0
2011-01-03 10:30:00,40.9,40.92,40.74,40.9,41600.0,34.049,34.0657,33.9158,34.049,41600.0
2011-01-03 11:00:00,40.9,40.95,40.86,40.91,28900.0,34.049,34.0906,34.0157,34.0573,28900.0
2011-01-03 11:30:00,40.92,40.92,40.84,40.89,23400.0,34.0657,34.0657,33.9991,34.0407,23400.0
2011-01-03 12:00:00,40.89,40.94,40.89,40.94,26900.0,34.0407,34.0823,34.0407,34.0823,26900.0
2011-01-03 12:30:00,40.93,40.94,40.67,40.69,33600.0,34.074,34.0823,33.8575,33.8742,33600.0
2011-01-03 13:00:00,40.71,40.71,40.6,40.67,23400.0,33.8908,33.8908,33.7993,33.8575,23400.0
2011-01-03 13:30:00,40.69,40.84,40.69,40.69,29800.0,33.8742,33.9991,33.8742,33.8742,29800.0
2011-01-03 14:00:00,40.7,40.73,40.53,40.53,36200.0,33.8825,33.9075,33.741,33.741,36200.0
2011-01-03 14:30:00,40.55,40.66,40.49,40.66,37600.0,33.7576,33.8492,33.7077,33.8492,37600.0
2011-01-03 15:00:00,40.66,40.72,40.55,40.56,44800.0,33.8492,33.8992,33.7576,33.766,44800.0
2011-01-03 15:30:00,40.56,40.6,40.42,40.47,68300.0,33.766,33.7993,33.6494,33.691,68300.0
2011-01-04 09:30:00,40.68,40.9,40.59,40.7,15200.0,33.8659,34.049,33.7909,33.8825,15200.0
2011-01-04 10:00:00,40.67,40.75,40.5,40.57,24200.0,33.8575,33.9241,33.716,33.7743,24200.0
2011-01-04 10:30:00,40.57,40.62,40.22,40.22,30000.0,33.7743,33.8159,33.4829,33.4829,30000.0
2011-01-04 11:00:00,40.23,40.29,40.09,40.09,18800.0,33.4912,33.5412,33.3747,33.3747,18800.0
2011-01-04 11:30:00,40.08,40.16,40.05,40.06,15600.0,33.3664,33.433,33.3414,33.3497,15600.0
2011-01-04 12:00:00,40.06,40.1,39.75,39.75,18400.0,33.3497,33.383,33.0916,33.0916,18400.0
2011-01-04 12:30:00,39.74,39.84,39.66,39.84,21000.0,33.0833,33.1666,33.0167,33.1666,21000.0
2011-01-04 13:00:00,39.84,40.18,39.84,40.18,19200.0,33.1666,33.4496,33.1666,33.4496,19200.0
2011-01-04 13:30:00,40.18,40.27,39.99,40.04,23600.0,33.4496,33.5245,33.2914,33.3331,23600.0
2011-01-04 14:00:00,40.05,40.28,40.04,40.26,12800.0,33.3414,33.5329,33.3331,33.5162,12800.0
2011-01-04 14:30:00,40.25,40.36,40.24,40.36,5800.0,33.5079,33.5995,33.4996,33.5995,5800.0
2011-01-04 15:00:00,40.35,40.36,40.2,40.26,11400.0,33.5911,33.5995,33.4663,33.5162,11400.0
2011-01-04 15:30:00,40.25,40.33,40.21,40.29,25000.0,33.5079,33.5745,33.4746,33.5412,25000.0
2011-01-05 09:30:00,40.32,40.32,40.0,40.28,7400.0,33.5662,33.5662,33.2998,33.5329,7400.0
2011-01-05 10:00:00,40.29,40.61,40.29,40.59,9900.0,33.5412,33.8076,33.5412,33.7909,9900.0
2011-01-05 10:30:00,40.58,40.71,40.56,40.62,5500.0,33.7826,33.8908,33.766,33.8159,5500.0
2011-01-05 11:00:00,40.61,40.93,40.61,40.92,4300.0,33.8076,34.074,33.8076,34.0657,4300.0
2011-01-05 11:30:00,40.93,40.93,40.82,40.82,7300.0,34.074,34.074,33.9824,33.9824,7300.0
2011-01-05 12:00:00,40.83,40.92,40.81,40.92,20900.0,33.9907,34.0657,33.9741,34.0657,20900.0
2011-01-05 12:30:00,40.93,41.02,40.93,41.01,9400.0,34.074,34.1489,34.074,34.1406,9400.0
2011-01-05 13:00:00,41.0,41.0,40.89,40.93,7700.0,34.1323,34.1323,34.0407,34.074,7700.0
2011-01-05 13:30:00,40.93,40.97,40.88,40.97,9400.0,34.074,34.1073,34.0324,34.1073,9400.0
2011-01-05 14:00:00,40.97,40.99,40.95,40.97,9200.0,34.1073,34.1239,34.0906,34.1073,9200.0
2011-01-05 14:30:00,40.97,40.98,40.91,40.98,10400.0,34.1073,34.1156,34.0573,34.1156,10400.0
2011-01-05 15:00:00,40.96,40.99,40.85,40.85,10300.0,34.099,34.1239,34.0074,34.0074,10300.0
2011-01-05 15:30:00,40.84,40.85,40.68,40.69,26500.0,33.9991,34.0074,33.8659,33.8742,26500.0
2011-01-06 09:30:00,40.66,41.0,40.66,40.8,10400.0,33.8492,34.1323,33.8492,33.9658,10400.0
2011-01-06 10:00:00,40.77,40.85,40.74,40.81,5200.0,33.9408,34.0074,33.9158,33.9741,5200.0
2011-01-06 10:30:00,40.78,40.85,40.69,40.76,10300.0,33.9491,34.0074,33.8742,33.9325,10300.0
2011-01-06 11:00:00,40.74,40.74,40.53,40.63,5300.0,33.9158,33.9158,33.741,33.8242,5300.0
2011-01-06 11:30:00,40.63,40.69,40.56,40.63,5200.0,33.8242,33.8742,33.766,33.8242,5200.0
2011-01-06 12:00:00,40.63,40.65,40.58,40.59,5200.0,33.8242,33.8409,33.7826,33.7909,5200.0
2011-01-06 12:30:00,40.58,40.58,40.52,40.55,38300.0,33.7826,33.7826,33.7327,33.7576,38300.0
2011-01-06 13:00:00,40.55,40.55,40.49,40.49,2900.0,33.7576,33.7576,33.7077,33.7077,2900.0
2011-01-06 13:30:00,40.5,40.53,40.46,40.53,3800.0,33.716,33.741,33.6827,33.741,3800.0
2011-01-06 14:00:00,40.54,40.54,40.42,40.42,6300.0,33.7493,33.7493,33.6494,33.6494,6300.0
2011-01-06 14:30:00,40.41,40.44,40.28,40.3,13400.0,33.6411,33.6661,33.5329,33.5495,13400.0
2011-01-06 15:00:00,40.3,40.37,40.26,40.3,14100.0,33.5495,33.6078,33.5162,33.5495,14100.0
2011-01-06 15:30:00,40.3,40.37,40.23,40.31,26400.0,33.5495,33.6078,33.4912,33.5578,26400.0
2011-01-07 09:30:00,40.33,40.52,40.2,40.31,7500.0,33.5745,33.7327,33.4663,33.5578,7500.0
2011-01-07 10:00:00,40.27,40.59,40.23,40.57,12300.0,33.5245,33.7909,33.4912,33.7743,12300.0
2011-01-07 10:30:00,40.58,40.62,40.52,40.58,3700.0,33.7826,33.8159,33.7327,33.7826,3700.0
2011-01-07 11:00:00,40.55,40.6,40.47,40.47,3200.0,33.7576,33.7993,33.691,33.691,3200.0
2011-01-07 11:30:00,40.43,40.43,40.26,40.37,4700.0,33.6577,33.6577,33.5162,33.6078,4700.0
2011-01-07 12:00:00,40.37,40.38,40.28,40.29,3700.0,33.6078,33.6161,33.5329,33.5412,3700.0
2011-01-07 12:30:00,40.23,40.23,39.83,40.08,8800.0,33.4912,33.4912,33.1582,33.3664,8800.0
2011-01-07 13:00:00,40.07,40.11,39.98,40.01,2700.0,33.358,33.3913,33.2831,33.3081,2700.0
2011-01-07 13:30:00,40.05,40.14,40.05,40.1,7700.0,33.3414,33.4163,33.3414,33.383,7700.0
2011-01-07 14:00:00,40.1,40.11,40.07,40.1,6500.0,33.383,33.3913,33.358,33.383,6500.0
2011-01-07 14:30:00,40.1,40.16,40.08,40.11,8300.0,33.383,33.433,33.3664,33.3913,8300.0
2011-01-07 15:00:00,40.11,40.21,40.07,40.14,39600.0,33.3913,33.4746,33.358,33.4163,39600.0
2011-01-07 15:30:00,40.14,40.23,40.1,40.13,23300.0,33.4163,33.4912,33.383,33.408,23300.0
2011-01-10 09:30:00,39.85,40.08,39.7,39.87,14700.0,33.1749,33.3664,33.05,33.1915,14700.0
2011-01-10 10:00:00,39.9,40.24,39.89,40.16,15200.0,33.2165,33.4996,33.2082,33.433,15200.0
2011-01-10 10:30:00,40.2,40.31,40.1,40.14,13100.0,33.4663,33.5578,33.383,33.4163,13100.0
2011-01-10 11:00:00,40.14,40.23,40.07,40.19,31400.0,33.4163,33.4912,33.358,33.4579,31400.0
2011-01-10 11:30:00,40.22,40.75,40.2,40.72,15000.0,33.4829,33.9241,33.4663,33.8992,15000.0
2011-01-10 12:00:00,40.71,40.78,40.43,40.51,23700.0,33.8908,33.9491,33.6577,33.7243,23700.0
2011-01-10 12:30:00,40.5,40.71,40.48,40.65,21900.0,33.716,33.8908,33.6994,33.8409,21900.0
2011-01-10 13:00:00,40.65,40.69,40.59,40.68,20300.0,33.8409,33.8742,33.7909,33.8659,20300.0
2011-01-10 13:30:00,40.68,40.72,40.61,40.72,40000.0,33.8659,33.8992,33.8076,33.8992,40000.0
2011-01-10 14:00:00,40.72,40.72,40.62,40.67,23100.0,33.8992,33.8992,33.8159,33.8575,23100.0
2011-01-10 14:30:00,40.68,40.71,40.67,40.68,22000.0,33.8659,33.8908,33.8575,33.8659,22000.0
2011-01-10 15:00:00,40.68,40.79,40.67,40.78,26800.0,33.8659,33.9574,33.8575,33.9491,26800.0
2011-01-10 15:30:00,40.78,40.78,40.63,40.63,23800.0,33.9491,33.9491,33.8242,33.8242,23800.0
2011-01-11 09:30:00,40.71,40.98,40.71,40.92,10500.0,33.8908,34.1156,33.8908,34.0657,10500.0
2011-01-11 10:00:00,40.91,41.23,40.9,41.23,13100.0,34.0573,34.3237,34.049,34.3237,13100.0
2011-01-11 10:30:00,41.22,41.23,41.17,41.22,16500.0,34.3154,34.3237,34.2738,34.3154,16500.0
2011-01-11 11:00:00,41.23,41.32,41.23,41.32,11500.0,34.3237,34.3987,34.3237,34.3987,11500.0
2011-01-11 11:30:00,41.33,41.49,41.33,41.48,9100.0,34.407,34.5402,34.407,34.5319,9100.0
2011-01-11 12:00:00,41.46,41.47,41.35,41.36,8900.0,34.5152,34.5235,34.4236,34.432,8900.0
2011-01-11 12:30:00,41.36,41.36,41.27,41.31,9100.0,34.432,34.432,34.357,34.3903,9100.0
2011-01-11 13:00:00,41.31,41.31,41.06,41.19,19300.0,34.3903,34.3903,34.1822,34.2904,19300.0
2011-01-11 13:30:00,41.18,41.18,40.92,40.92,7500.0,34.2821,34.2821,34.0657,34.0657,7500.0
2011-01-11 14:00:00,40.9,40.91,40.77,40.83,8900.0,34.049,34.0573,33.9408,33.9907,8900.0
2011-01-11 14:30:00,40.86,40.91,40.79,40.86,5500.0,34.0157,34.0573,33.9574,34.0157,5500.0
2011-01-11 15:00:00,40.86,40.98,40.82,40.92,5400.0,34.0157,34.1156,33.9824,34.0657,5400.0
2011-01-11 15:30:00,40.93,41.08,40.89,41.01,21900.0,34.074,34.1989,34.0407,34.1406,21900.0
2011-01-12 09:30:00,41.27,41.59,41.27,41.43,27000.0,34.357,34.6234,34.357,34.4902,27000.0
2011-01-12 10:00:00,41.45,41.53,41.36,41.53,17600.0,34.5069,34.5735,34.432,34.5735,17600.0
2011-01-12 10:30:00,41.51,41.68,41.5,41.65,10800.0,34.5568,34.6984,34.5485,34.6734,10800.0
2011-01-12 11:00:00,41.64,41.64,41.39,41.41,21500.0,34.6651,34.6651,34.4569,34.4736,21500.0
2011-01-12 11:30:00,41.41,41.46,41.31,41.33,8800.0,34.4736,34.5152,34.3903,34.407,8800.0
2011-01-12 12:00:00,41.34,41.4,41.31,41.33,8900.0,34.4153,34.4653,34.3903,34.407,8900.0
2011-01-12 12:30:00,41.35,41.36,41.29,41.35,5700.0,34.4236,34.432,34.3737,34.4236,5700.0
2011-01-12 13:00:00,41.36,41.36,41.29,41.34,3500.0,34.432,34.432,34.3737,34.4153,3500.0
2011-01-12 13:30:00,41.35,41.36,41.29,41.34,3500.0,34.4236,34.432,34.3737,34.4153,3500.0
2011-01-12 14:00:00,41.32,41.36,41.3,41.34,5300.0,34.3987,34.432,34.382,34.4153,5300.0
2011-01-12 14:30:00,41.33,41.34,41.28,41.33,4300.0,34.407,34.4153,34.3654,34.407,4300.0
2011-01-12 15:00:00,41.33,41.36,41.22,41.24,7800.0,34.407,34.432,34.3154,34.3321,7800.0
2011-01-12 15:30:00,41.25,41.32,41.25,41.3,18600.0,34.3404,34.3987,34.3404,34.382,18600.0
2011-01-13 09:30:00,41.32,41.32,41.19,41.26,5900.0,34.3987,34.3987,34.2904,34.3487,5900.0
2011-01-13 10:00:00,41.24,41.24,41.01,41.17,6800.0,34.3321,34.3321,34.1406,34.2738,6800.0
2011-01-13 10:30:00,41.09,41.09,40.89,40.96,20600.0,34.2072,34.2072,34.0407,34.099,20600.0
2011-01-13 11:00:00,40.93,40.93,40.74,40.75,10800.0,34.074,34.074,33.9158,33.9241,10800.0
2011-01-13 11:30:00,40.77,40.88,40.75,40.75,10800.0,33.9408,34.0324,33.9241,33.9241,10800.0
2011-01-13 12:00:00,40.76,40.86,40.76,40.84,7400.0,33.9325,34.0157,33.9325,33.9991,7400.0
2011-01-13 12:30:00,40.83,40.91,40.83,40.88,6600.0,33.9907,34.0573,33.9907,34.0324,6600.0
2011-01-13 13:00:00,40.87,40.92,40.82,40.87,7900.0,34.024,34.0657,33.9824,34.024,7900.0
2011-01-13 13:30:00,40.88,40.92,40.86,40.92,4600.0,34.0324,34.0657,34.0157,34.0657,4600.0
2011-01-13 14:00:00,40.92,41.0,40.86,40.93,7100.0,34.0657,34.1323,34.0157,34.074,7100.0
2011-01-13 14:30:00,40.95,40.95,40.77,40.81,13000.0,34.0906,34.0906,33.9408,33.9741,13000.0
2011-01-13 15:00:00,40.79,40.87,40.79,40.85,14700.0,33.9574,34.024,33.9574,34.0074,14700.0
2011-01-13 15:30:00,40.84,40.91,40.79,40.9,21200.0,33.9991,34.0573,33.9574,34.049,21200.0
2011-01-14 09:30:00,40.75,41.1,40.69,40.94,10400.0,33.9241,34.2155,33.8742,34.0823,10400.0
2011-01-14 10:00:00,40.94,41.0,40.71,40.74,15000.0,34.0823,34.1323,33.8908,33.9158,15000.0
2011-01-14 10:30:00,40.72,40.76,40.69,40.69,8200.0,33.8992,33.9325,33.8742,33.8742,8200.0
2011-01-14 11:00:00,40.69,40.78,40.69,40.7,4400.0,33.8742,33.9491,33.8742,33.8825,4400.0
2011-01-14 11:30:00,40.7,40.8,40.7,40.8,4000.0,33.8825,33.9658,33.8825,33.9658,4000.0
2011-01-14 12:00:00,40.79,40.9,40.77,40.88,8400.0,33.9574,34.049,33.9408,34.0324,8400.0
2011-01-14 12:30:00,40.89,40.96,40.83,40.85,13900.0,34.0407,34.099,33.9907,34.0074,13900.0
2011-01-14 13:00:00,40.85,40.87,40.83,40.84,6800.0,34.0074,34.024,33.9907,33.9991,6800.0
2011-01-14 13:30:00,40.85,41.02,40.84,41.0,4200.0,34.0074,34.1489,33.9991,34.1323,4200.0
2011-01-14 14:00:00,40.99,41.0,40.92,40.93,5300.0,34.1239,34.1323,34.0657,34.074,5300.0
2011-01-14 14:30:00,40.92,40.93,40.77,40.84,15000.0,34.0657,34.074,33.9408,33.9991,15000.0
2011-01-14 15:00:00,40.85,40.88,40.8,40.8,13600.0,34.0074,34.0324,33.9658,33.9658,13600.0
2011-01-14 15:30:00,40.81,40.83,40.73,40.76,51000.0,33.9741,33.9907,33.9075,33.9325,51000.0
2011-01-18 09:30:00,40.62,40.71,40.41,40.64,16500.0,33.8159,33.8908,33.6411,33.8326,16500.0
2011-01-18 10:00:00,40.64,40.74,40.63,40.72,38700.0,33.8326,33.9158,33.8242,33.8992,38700.0
2011-01-18 10:30:00,40.73,40.79,40.61,40.65,23500.0,33.9075,33.9574,33.8076,33.8409,23500.0
2011-01-18 11:00:00,40.67,41.01,40.66,41.01,10100.0,33.8575,34.1406,33.8492,34.1406,10100.0
2011-01-18 11:30:00,41.01,41.06,40.98,41.03,5900.0,34.1406,34.1822,34.1156,34.1572,5900.0
2011-01-18 12:00:00,41.03,41.03,40.93,40.95,30900.0,34.1572,34.1572,34.074,34.0906,30900.0
2011-01-18 12:30:00,40.94,40.94,40.76,40.76,15500.0,34.0823,34.0823,33.9325,33.9325,15500.0
2011-01-18 13:00:00,40.76,40.85,40.76,40.85,5400.0,33.9325,34.0074,33.9325,34.0074,5400.0
2011-01-18 13:30:00,40.85,41.01,40.85,41.0,15900.0,34.0074,34.1406,34.0074,34.1323,15900.0
2011-01-18 14:00:00,40.99,41.04,40.97,41.04,15800.0,34.1239,34.1656,34.1073,34.1656,15800.0
2011-01-18 14:30:00,41.07,41.26,41.07,41.25,20200.0,34.1905,34.3487,34.1905,34.3404,20200.0
2011-01-18 15:00:00,41.25,41.26,41.11,41.14,29200.0,34.3404,34.3487,34.2238,34.2488,29200.0
2011-01-18 15:30:00,41.12,41.36,41.08,41.32,96100.0,34.2322,34.432,34.1989,34.3987,96100.0
2011-01-19 09:30:00,41.27,41.59,40.97,41.11,17200.0,34.357,34.6234,34.1073,34.2238,17200.0
2011-01-19 10:00:00,41.11,41.11,40.93,40.99,21100.0,34.2238,34.2238,34.074,34.1239,21100.0
2011-01-19 10:30:00,40.97,41.12,40.92,41.1,19100.0,34.1073,34.2322,34.0657,34.2155,19100.0
2011-01-19 11:00:00,41.11,41.12,41.04,41.11,9300.0,34.2238,34.2322,34.1656,34.2238,9300.0
2011-01-19 11:30:00,41.11,41.12,41.05,41.07,15500.0,34.2238,34.2322,34.1739,34.1905,15500.0
2011-01-19 12:00:00,41.08,41.1,41.07,41.1,8000.0,34.1989,34.2155,34.1905,34.2155,8000.0
2011-01-19 12:30:00,41.1,41.11,41.0,41.07,31700.0,34.2155,34.2238,34.1323,34.1905,31700.0
2011-01-19 13:00:00,41.08,41.22,40.98,41.17,49800.0,34.1989,34.3154,34.1156,34.2738,49800.0
2011-01-19 13:30:00,41.17,41.19,41.07,41.11,5600.0,34.2738,34.2904,34.1905,34.2238,5600.0
2011-01-19 14:00:00,41.11,41.11,40.89,40.92,26200.0,34.2238,34.2238,34.0407,34.0657,26200.0
2011-01-19 14:30:00,40.94,40.97,40.67,40.72,15300.0,34.0823,34.1073,33.8575,33.8992,15300.0
2011-01-19 15:00:00,40.73,40.78,40.63,40.69,12800.0,33.9075,33.9491,33.8242,33.8742,12800.0
2011-01-19 15:30:00,40.69,40.69,40.49,40.55,44700.0,33.8742,33.8742,33.7077,33.7576,44700.0
2011-01-20 09:30:00,40.32,40.53,40.04,40.32,27400.0,33.5662,33.741,33.3331,33.5662,27400.0
2011-01-20 10:00:00,40.35,40.56,40.06,40.14,28500.0,33.5911,33.766,33.3497,33.4163,28500.0
2011-01-20 10:30:00,40.14,40.16,39.71,39.72,26000.0,33.4163,33.433,33.0583,33.0667,26000.0
2011-01-20 11:00:00,39.72,39.83,39.67,39.69,13000.0,33.0667,33.1582,33.025,33.0417,13000.0
2011-01-20 11:30:00,39.67,39.99,39.67,39.99,16800.0,33.025,33.2914,33.025,33.2914,16800.0
2011-01-20 12:00:00,40.0,40.01,39.89,39.92,11100.0,33.2998,33.3081,33.2082,33.2332,11100.0
2011-01-20 12:30:00,39.92,39.96,39.89,39.89,13000.0,33.2332,33.2665,33.2082,33.2082,13000.0
2011-01-20 13:00:00,39.92,39.92,39.79,39.81,11400.0,33.2332,33.2332,33.1249,33.1416,11400.0
2011-01-20 13:30:00,39.84,39.86,39.78,39.84,5000.0,33.1666,33.1832,33.1166,33.1666,5000.0
2011-01-20 14:00:00,39.86,39.94,39.77,39.78,11400.0,33.1832,33.2498,33.1083,33.1166,11400.0
2011-01-20 14:30:00,39.77,39.82,39.58,39.64,21800.0,33.1083,33.1499,32.9501,33.0001,21800.0
2011-01-20 15:00:00,39.63,39.77,39.63,39.67,30000.0,32.9917,33.1083,32.9917,33.025,30000.0
2011-01-20 15:30:00,39.68,39.77,39.63,39.77,68700.0,33.0334,33.1083,32.9917,33.1083,68700.0
2011-01-21 09:30:00,39.96,40.03,39.72,40.01,13000.0,33.2665,33.3247,33.0667,33.3081,13000.0
2011-01-21 10:00:00,40.03,40.03,39.82,39.89,9600.0,33.3247,33.3247,33.1499,33.2082,9600.0
2011-01-21 10:30:00,39.9,39.91,39.73,39.8,15100.0,33.2165,33.2248,33.075,33.1333,15100.0
2011-01-21 11:00:00,39.81,39.84,39.7,39.7,4900.0,33.1416,33.1666,33.05,33.05,4900.0
2011-01-21 11:30:00,39.72,39.72,39.59,39.61,6600.0,33.0667,33.0667,32.9584,32.9751,6600.0
2011-01-21 12:00:00,39.63,39.8,39.63,39.78,4600.0,32.9917,33.1333,32.9917,33.1166,4600.0
2011-01-21 12:30:00,39.8,39.81,39.65,39.76,4500.0,33.1333,33.1416,33.0084,33.1,4500.0
2011-01-21 13:00:00,39.75,39.81,39.73,39.75,5400.0,33.0916,33.1416,33.075,33.0916,5400.0
2011-01-21 13:30:00,39.73,39.76,39.67,39.68,4300.0,33.075,33.1,33.025,33.0334,4300.0
2011-01-21 14:00:00,39.69,39.7,39.6,39.61,7700.0,33.0417,33.05,32.9668,32.9751,7700.0
2011-01-21 14:30:00,39.63,39.73,39.63,39.68,9600.0,32.9917,33.075,32.9917,33.0334,9600.0
2011-01-21 15:00:00,39.68,39.71,39.64,39.64,14000.0,33.0334,33.0583,33.0001,33.0001,14000.0
2011-01-21 15:30:00,39.63,39.64,39.56,39.59,42300.0,32.9917,33.0001,32.9335,32.9584,42300.0
2011-01-24 09:30:00,39.63,39.79,39.42,39.63,13200.0,32.9917,33.1249,32.8169,32.9917,13200.0
2011-01-24 10:00:00,39.63,39.78,39.61,39.78,10800.0,32.9917,33.1166,32.9751,33.1166,10800.0
2011-01-24 10:30:00,39.73,39.78,39.61,39.61,15800.0,33.075,33.1166,32.9751,32.9751,15800.0
2011-01-24 11:00:00,39.63,39.71,39.61,39.69,21500.0,32.9917,33.0583,32.9751,33.0417,21500.0
2011-01-24 11:30:00,39.69,39.87,39.64,39.84,9200.0,33.0417,33.1915,33.0001,33.1666,9200.0
2011-01-24 12:00:00,39.84,40.06,39.84,39.97,5700.0,33.1666,33.3497,33.1666,33.2748,5700.0
2011-01-24 12:30:00,39.98,40.07,39.98,40.03,14200.0,33.2831,33.358,33.2831,33.3247,14200.0
2011-01-24 13:00:00,40.02,40.08,39.99,40.0,10100.0,33.3164,33.3664,33.2914,33.2998,10100.0
2011-01-24 13:30:00,39.98,40.07,39.98,39.98,11100.0,33.2831,33.358,33.2831,33.2831,11100.0
2011-01-24 14:00:00,40.0,40.08,39.99,39.99,32600.0,33.2998,33.3664,33.2914,33.2914,32600.0
2011-01-24 14:30:00,40.0,40.05,39.98,40.05,23800.0,33.2998,33.3414,33.2831,33.3414,23800.0
2011-01-24 15:00:00,40.06,40.09,39.81,39.83,49200.0,33.3497,33.3747,33.1416,33.1582,49200.0
2011-01-24 15:30:00,39.82,39.9,39.69,39.74,54300.0,33.1499,33.2165,33.0417,33.0833,54300.0
2011-01-25 09:30:00,39.65,39.67,39.35,39.67,9400.0,33.0084,33.025,32.7586,33.025,9400.0
2011-01-25 10:00:00,39.66,39.73,39.41,39.47,20200.0,33.0167,33.075,32.8086,32.8585,20200.0
2011-01-25 10:30:00,39.49,39.67,39.45,39.64,9000.0,32.8752,33.025,32.8419,33.0001,9000.0
2011-01-25 11:00:00,39.63,39.64,39.41,39.41,17500.0,32.9917,33.0001,32.8086,32.8086,17500.0
2011-01-25 11:30:00,39.37,39.38,39.26,39.29,17300.0,32.7753,32.7836,32.6837,32.7087,17300.0
2011-01-25 12:00:00,39.31,39.36,39.29,39.34,24700.0,32.7253,32.767,32.7087,32.7503,24700.0
2011-01-25 12:30:00,39.37,39.43,39.33,39.43,10200.0,32.7753,32.8252,32.742,32.8252,10200.0
2011-01-25 13:00:00,39.43,39.45,39.39,39.43,12700.0,32.8252,32.8419,32.7919,32.8252,12700.0
2011-01-25 13:30:00,39.43,39.45,39.41,39.42,12800.0,32.8252,32.8419,32.8086,32.8169,12800.0
2011-01-25 14:00:00,39.42,39.42,39.27,39.3,14000.0,32.8169,32.8169,32.692,32.717,14000.0
2011-01-25 14:30:00,39.32,39.37,39.18,39.28,22500.0,32.7337,32.7753,32.6171,32.7004,22500.0
2011-01-25 15:00:00,39.3,39.45,39.3,39.4,27300.0,32.717,32.8419,32.717,32.8003,27300.0
2011-01-25 15:30:00,39.41,39.42,39.28,39.39,99300.0,32.8086,32.8169,32.7004,32.7919,99300.0
2011-01-26 09:30:00,39.18,39.24,38.65,38.8,65600.0,32.6171,32.6671,32.1759,32.3008,65600.0
2011-01-26 10:00:00,38.79,39.01,38.79,38.81,47500.0,32.2925,32.4756,32.2925,32.3091,47500.0
2011-01-26 10:30:00,38.8,39.04,38.78,38.93,43800.0,32.3008,32.5006,32.2841,32.409,43800.0
2011-01-26 11:00:00,38.94,38.99,38.86,38.88,18700.0,32.4173,32.4589,32.3507,32.3674,18700.0
2011-01-26 11:30:00,38.88,38.94,38.84,38.88,17100.0,32.3674,32.4173,32.3341,32.3674,17100.0
2011-01-26 12:00:00,38.91,39.0,38.88,38.91,16100.0,32.3924,32.4673,32.3674,32.3924,16100.0
2011-01-26 12:30:00,38.9,38.99,38.84,38.93,17400.0,32.384,32.4589,32.3341,32.409,17400.0
2011-01-26 13:00:00,38.93,38.94,38.77,38.79,19800.0,32.409,32.4173,32.2758,32.2925,19800.0
2011-01-26 13:30:00,38.78,38.94,38.76,38.86,15200.0,32.2841,32.4173,32.2675,32.3507,15200.0
2011-01-26 14:00:00,38.86,38.92,38.77,38.86,22300.0,32.3507,32.4007,32.2758,32.3507,22300.0
2011-01-26 14:30:00,38.83,38.92,38.76,38.9,29300.0,32.3258,32.4007,32.2675,32.384,29300.0
2011-01-26 15:00:00,38.86,39.02,38.86,39.01,42700.0,32.3507,32.4839,32.3507,32.4756,42700.0
2011-01-26 15:30:00,39.04,39.06,38.96,38.98,61000.0,32.5006,32.5172,32.434,32.4506,61000.0
2011-01-27 09:30:00,38.93,39.02,38.81,38.87,11500.0,32.409,32.4839,32.3091,32.3591,11500.0
2011-01-27 10:00:00,38.86,38.87,38.61,38.61,18600.0,32.3507,32.3591,32.1426,32.1426,18600.0
2011-01-27 10:30:00,38.62,38.65,38.54,38.56,16500.0,32.1509,32.1759,32.0843,32.101,16500.0
2011-01-27 11:00:00,38.56,38.6,38.46,38.51,16800.0,32.101,32.1343,32.0177,32.0594,16800.0
2011-01-27 11:30:00,38.5,38.54,38.44,38.47,20200.0,32.051,32.0843,32.0011,32.0261,20200.0
2011-01-27 12:00:00,38.47,38.6,38.47,38.56,21800.0,32.0261,32.1343,32.0261,32.101,21800.0
2011-01-27 12:30:00,38.57,38.59,38.52,38.55,21900.0,32.1093,32.126,32.0677,32.0927,21900.0
2011-01-27 13:00:00,38.55,38.57,38.47,38.47,19000.0,32.0927,32.1093,32.0261,32.0261,19000.0
2011-01-27 13:30:00,38.45,38.53,38.43,38.43,21000.0,32.0094,32.076,31.9928,31.9928,21000.0
2011-01-27 14:00:00,38.44,38.5,38.38,38.38,20400.0,32.0011,32.051,31.9511,31.9511,20400.0
2011-01-27 14:30:00,38.38,38.52,38.34,38.5,38000.0,31.9511,32.0677,31.9178,32.051,38000.0
2011-01-27 15:00:00,38.49,38.51,38.43,38.5,26000.0,32.0427,32.0594,31.9928,32.051,26000.0
2011-01-27 15:30:00,38.5,38.53,38.43,38.46,64300.0,32.051,32.076,31.9928,32.0177,64300.0
2011-01-28 09:30:00,38.47,38.52,38.3,38.3,18000.0,32.0261,32.0677,31.8845,31.8845,18000.0
2011-01-28 10:00:00,38.29,38.29,38.03,38.03,18800.0,31.8762,31.8762,31.6598,31.6598,18800.0
2011-01-28 10:30:00,37.97,38.02,37.91,37.96,10000.0,31.6098,31.6514,31.5599,31.6015,10000.0
2011-01-28 11:00:00,37.94,37.94,37.81,37.81,10800.0,31.5848,31.5848,31.4766,31.4766,10800.0
2011-01-28 11:30:00,37.79,37.79,37.46,37.49,15900.0,31.46,31.46,31.1852,31.2102,15900.0
2011-01-28 12:00:00,37.5,37.5,37.08,37.41,55200.0,31.2185,31.2185,30.8689,31.1436,55200.0
2011-01-28 12:30:00,37.4,37.66,37.4,37.6,18600.0,31.1353,31.3517,31.1353,31.3018,18600.0
2011-01-28 13:00:00,37.65,37.65,37.41,37.53,17800.0,31.3434,31.3434,31.1436,31.2435,17800.0
2011-01-28 13:30:00,37.51,37.62,37.48,37.62,22300.0,31.2269,31.3184,31.2019,31.3184,22300.0
2011-01-28 14:00:00,37.63,37.7,37.6,37.65,14400.0,31.3268,31.385,31.3018,31.3434,14400.0
2011-01-28 14:30:00,37.65,37.65,37.4,37.53,34900.0,31.3434,31.3434,31.1353,31.2435,34900.0
2011-01-28 15:00:00,37.51,37.58,37.33,37.35,24000.0,31.2269,31.2851,31.077,31.0937,24000.0
2011-01-28 15:30:00,37.35,37.43,37.28,37.35,58100.0,31.0937,31.1603,31.0354,31.0937,58100.0
2011-01-31 09:30:00,37.23,37.74,37.23,37.5,14400.0,30.9938,31.4183,30.9938,31.2185,14400.0
2011-01-31 10:00:00,37.51,37.79,37.51,37.79,28400.0,31.2269,31.46,31.2269,31.46,28400.0
2011-01-31 10:30:00,37.81,38.07,37.81,38.06,15900.0,31.4766,31.6931,31.4766,31.6847,15900.0
2011-01-31 11:00:00,38.06,38.13,38.0,38.05,9300.0,31.6847,31.743,31.6348,31.6764,9300.0
2011-01-31 11:30:00,38.06,38.06,37.91,38.01,7300.0,31.6847,31.6847,31.5599,31.6431,7300.0
2011-01-31 12:00:00,38.0,38.13,37.96,38.13,20100.0,31.6348,31.743,31.6015,31.743,20100.0
2011-01-31 12:30:00,38.14,38.18,37.98,37.98,16200.0,31.7513,31.7846,31.6181,31.6181,16200.0
2011-01-31 13:00:00,37.99,38.01,37.96,38.0,12400.0,31.6265,31.6431,31.6015,31.6348,12400.0
2011-01-31 13:30:00,37.99,38.01,37.94,37.99,11500.0,31.6265,31.6431,31.5848,31.6265,11500.0
2011-01-31 14:00:00,38.0,38.04,37.94,37.94,14600.0,31.6348,31.6681,31.5848,31.5848,14600.0
2011-01-31 14:30:00,37.9,37.9,37.74,37.76,32500.0,31.5515,31.5515,31.4183,31.435,32500.0
2011-01-31 15:00:00,37.74,37.82,37.72,37.73,21900.0,31.4183,31.4849,31.4017,31.41,21900.0
2011-01-31 15:30:00,37.73,37.75,37.49,37.69,68200.0,31.41,31.4267,31.2102,31.3767,68200.0
2011-02-01 09:30:00,38.0,38.3,37.89,38.28,28300.0,31.6348,31.8845,31.5432,31.8679,28300.0
2011-02-01 10:00:00,38.28,38.53,38.28,38.45,53800.0,31.8679,32.076,31.8679,32.0094,53800.0
2011-02-01 10:30:00,38.44,38.56,38.38,38.5,34300.0,32.0011,32.101,31.9511,32.051,34300.0
2011-02-01 11:00:00,38.49,38.73,38.48,38.63,23300.0,32.0427,32.2425,32.0344,32.1593,23300.0
2011-02-01 11:30:00,38.65,38.82,38.65,38.75,10100.0,32.1759,32.3174,32.1759,32.2592,10100.0
2011-02-01 12:00:00,38.75,38.87,38.7,38.81,15300.0,32.2592,32.3591,32.2175,32.3091,15300.0
2011-02-01 12:30:00,38.81,38.87,38.73,38.8,19000.0,32.3091,32.3591,32.2425,32.3008,19000.0
2011-02-01 13:00:00,38.8,38.83,38.73,38.75,24900.0,32.3008,32.3258,32.2425,32.2592,24900.0
2011-02-01 13:30:00,38.75,38.75,38.7,38.7,11100.0,32.2592,32.2592,32.2175,32.2175,11100.0
2011-02-01 14:00:00,38.7,38.71,38.67,38.71,11700.0,32.2175,32.2259,32.1926,32.2259,11700.0
2011-02-01 14:30:00,38.71,38.75,38.66,38.75,34300.0,32.2259,32.2592,32.1842,32.2592,34300.0
2011-02-01 15:00:00,38.75,38.78,38.73,38.74,43600.0,32.2592,32.2841,32.2425,32.2508,43600.0
2011-02-01 15:30:00,38.73,38.74,38.5,38.56,67600.0,32.2425,32.2508,32.051,32.101,67600.0
2011-02-02 09:30:00,38.22,38.9,38.22,38.89,20800.0,31.8179,32.384,31.8179,32.3757,20800.0
2011-02-02 10:00:00,38.84,38.88,38.72,38.84,11200.0,32.3341,32.3674,32.2342,32.3341,11200.0
2011-02-02 10:30:00,38.79,38.86,38.71,38.86,19800.0,32.2925,32.3507,32.2259,32.3507,19800.0
2011-02-02 11:00:00,38.86,38.94,38.84,38.92,23900.0,32.3507,32.4173,32.3341,32.4007,23900.0
2011-02-02 11:30:00,38.94,38.99,38.92,38.99,18300.0,32.4173,32.4589,32.4007,32.4589,18300.0
2011-02-02 12:00:00,38.96,38.99,38.72,38.72,10600.0,32.434,32.4589,32.2342,32.2342,10600.0
2011-02-02 12:30:00,38.72,38.91,38.72,38.87,12900.0,32.2342,32.3924,32.2342,32.3591,12900.0
2011-02-02 13:00:00,38.87,38.89,38.83,38.85,7200.0,32.3591,32.3757,32.3258,32.3424,7200.0
2011-02-02 13:30:00,38.83,38.89,38.79,38.87,14400.0,32.3258,32.3757,32.2925,32.3591,14400.0
2011-02-02 14:00:00,38.86,38.88,38.82,38.85,11000.0,32.3507,32.3674,32.3174,32.3424,11000.0
2011-02-02 14:30:00,38.85,38.9,38.84,38.84,16800.0,32.3424,32.384,32.3341,32.3341,16800.0
2011-02-02 15:00:00,38.85,38.86,38.79,38.8,20400.0,32.3424,32.3507,32.2925,32.3008,20400.0
2011-02-02 15:30:00,38.8,38.81,38.65,38.71,41000.0,32.3008,32.3091,32.1759,32.2259,41000.0
2011-02-03 09:30:00,38.72,38.74,38.4,38.49,34300.0,32.2342,32.2508,31.9678,32.0427,34300.0
2011-02-03 10:00:00,38.49,38.53,38.07,38.36,22300.0,32.0427,32.076,31.6931,31.9345,22300.0
2011-02-03 10:30:00,38.33,38.42,38.26,38.36,35300.0,31.9095,31.9844,31.8512,31.9345,35300.0
2011-02-03 11:00:00,38.36,38.36,38.29,38.3,22500.0,31.9345,31.9345,31.8762,31.8845,22500.0
2011-02-03 11:30:00,38.3,38.6,38.28,38.6,14600.0,31.8845,32.1343,31.8679,32.1343,14600.0
2011-02-03 12:00:00,38.6,38.66,38.47,38.47,9500.0,32.1343,32.1842,32.0261,32.0261,9500.0
2011-02-03 12:30:00,38.47,38.48,38.41,38.48,11700.0,32.0261,32.0344,31.9761,32.0344,11700.0
2011-02-03 13:00:00,38.49,38.54,38.47,38.54,8200.0,32.0427,32.0843,32.0261,32.0843,8200.0
2011-02-03 13:30:00,38.54,38.55,38.4,38.41,7300.0,32.0843,32.0927,31.9678,31.9761,7300.0
2011-02-03 14:00:00,38.43,38.46,38.28,38.28,22100.0,31.9928,32.0177,31.8679,31.8679,22100.0
2011-02-03 14:30:00,38.28,38.32,38.23,38.25,35200.0,31.8679,31.9012,31.8263,31.8429,35200.0
2011-02-03 15:00:00,38.25,38.4,38.25,38.35,24300.0,31.8429,31.9678,31.8429,31.9262,24300.0
2011-02-03 15:30:00,38.36,38.4,38.25,38.3,47000.0,31.9345,31.9678,31.8429,31.8845,47000.0
2011-02-04 09:30:00,38.26,38.47,38.0,38.44,24700.0,31.8512,32.0261,31.6348,32.0011,24700.0
2011-02-04 10:00:00,38.44,38.63,38.43,38.63,35200.0,32.0011,32.1593,31.9928,32.1593,35200.0
2011-02-04 10:30:00,38.63,38.79,38.63,38.78,38300.0,32.1593,32.2925,32.1593,32.2841,38300.0
2011-02-04 11:00:00,38.79,38.95,38.75,38.94,34700.0,32.2925,32.4257,32.2592,32.4173,34700.0
2011-02-04 11:30:00,38.94,38.99,38.85,38.85,14700.0,32.4173,32.4589,32.3424,32.3424,14700.0
2011-02-04 12:00:00,38.84,38.92,38.8,38.9,12500.0,32.3341,32.4007,32.3008,32.384,12500.0
2011-02-04 12:30:00,38.91,38.99,38.88,38.98,10900.0,32.3924,32.4589,32.3674,32.4506,10900.0
2011-02-04 13:00:00,38.97,38.99,38.93,38.96,16400.0,32.4423,32.4589,32.409,32.434,16400.0
2011-02-04 13:30:00,38.96,38.96,38.87,38.9,11700.0,32.434,32.434,32.3591,32.384,11700.0
2011-02-04 14:00:00,38.91,38.92,38.84,38.9,18600.0,32.3924,32.4007,32.3341,32.384,18600.0
2011-02-04 14:30:00,38.91,38.92,38.82,38.9,37100.0,32.3924,32.4007,32.3174,32.384,37100.0
2011-02-04 15:00:00,38.91,38.95,38.86,38.88,26100.0,32.3924,32.4257,32.3507,32.3674,26100.0
2011-02-04 15:30:00,38.88,38.94,38.81,38.88,53900.0,32.3674,32.4173,32.3091,32.3674,53900.0
2011-02-07 09:30:00,38.38,38.99,37.96,38.91,48000.0,31.9511,32.4589,31.6015,32.3924,48000.0
2011-02-07 10:00:00,38.9,39.61,38.83,39.5,103500.0,32.384,32.9751,32.3258,32.8835,103500.0
2011-02-07 10:30:00,39.44,40.72,39.42,40.62,157700.0,32.8336,33.8992,32.8169,33.8159,157700.0
2011-02-07 11:00:00,40.61,42.22,40.59,42.12,239500.0,33.8076,35.1479,33.7909,35.0647,239500.0
2011-02-07 11:30:00,42.13,42.48,41.91,42.09,213400.0,35.073,35.3644,34.8898,35.0397,213400.0
2011-02-07 12:00:00,42.07,42.1,41.79,41.84,60900.0,35.023,35.048,34.7899,34.8316,60900.0
2011-02-07 12:30:00,41.84,42.35,41.84,42.07,79200.0,34.8316,35.2561,34.8316,35.023,79200.0
2011-02-07 13:00:00,42.08,42.63,42.06,42.49,119100.0,35.0314,35.4892,35.0147,35.3727,119100.0
2011-02-07 13:30:00,42.51,42.51,42.09,42.24,88000.0,35.3893,35.3893,35.0397,35.1646,88000.0
2011-02-07 14:00:00,42.25,42.5,42.14,42.21,88000.0,35.1729,35.381,35.0813,35.1396,88000.0
2011-02-07 14:30:00,42.21,42.44,42.15,42.23,105700.0,35.1396,35.3311,35.0896,35.1562,105700.0
2011-02-07 15:00:00,42.23,42.45,42.18,42.22,98500.0,35.1562,35.3394,35.1146,35.1479,98500.0
2011-02-07 15:30:00,42.22,42.64,42.22,42.5,261300.0,35.1479,35.4976,35.1479,35.381,261300.0
2011-02-08 09:30:00,43.23,43.9,42.79,43.14,108000.0,35.9887,36.5465,35.6224,35.9138,108000.0
2011-02-08 10:00:00,43.14,43.2,42.66,42.81,94000.0,35.9138,35.9638,35.5142,35.6391,94000.0
2011-02-08 10:30:00,42.79,42.79,42.59,42.66,57800.0,35.6224,35.6224,35.4559,35.5142,57800.0
2011-02-08 11:00:00,42.67,42.83,42.47,42.8,34700.0,35.5225,35.6557,35.356,35.6308,34700.0
2011-02-08 11:30:00,42.83,43.08,42.74,43.01,56000.0,35.6557,35.8639,35.5808,35.8056,56000.0
2011-02-08 12:00:00,43.01,43.07,42.93,42.94,28200.0,35.8056,35.8555,35.739,35.7473,28200.0
2011-02-08 12:30:00,42.95,43.01,42.89,42.95,13900.0,35.7556,35.8056,35.7057,35.7556,13900.0
2011-02-08 13:00:00,42.94,42.94,42.41,42.51,32400.0,35.7473,35.7473,35.3061,35.3893,32400.0
2011-02-08 13:30:00,42.53,42.66,42.46,42.62,24600.0,35.406,35.5142,35.3477,35.4809,24600.0
2011-02-08 14:00:00,42.62,42.66,42.55,42.58,14800.0,35.4809,35.5142,35.4226,35.4476,14800.0
2011-02-08 14:30:00,42.58,42.62,42.52,42.56,44200.0,35.4476,35.4809,35.3977,35.431,44200.0
2011-02-08 15:00:00,42.56,42.6,42.52,42.57,28200.0,35.431,35.4643,35.3977,35.4393,28200.0
2011-02-08 15:30:00,42.57,42.63,42.51,42.55,111200.0,35.4393,35.4892,35.3893,35.4226,111200.0
2011-02-09 09:30:00,42.37,42.68,42.15,42.29,27900.0,35.2728,35.5309,35.0896,35.2062,27900.0
2011-02-09 10:00:00,42.28,42.54,42.28,42.4,19000.0,35.1979,35.4143,35.1979,35.2978,19000.0
2011-02-09 10:30:00,42.37,42.67,42.37,42.62,18200.0,35.2728,35.5225,35.2728,35.4809,18200.0
2011-02-09 11:00:00,42.62,42.62,42.14,42.18,16200.0,35.4809,35.4809,35.0813,35.1146,16200.0
2011-02-09 11:30:00,42.18,42.32,42.17,42.28,16000.0,35.1146,35.2312,35.1063,35.1979,16000.0
2011-02-09 12:00:00,42.27,42.41,42.23,42.36,19600.0,35.1895,35.3061,35.1562,35.2645,19600.0
2011-02-09 12:30:00,42.34,42.49,42.34,42.34,16400.0,35.2478,35.3727,35.2478,35.2478,16400.0
2011-02-09 13:00:00,42.33,42.56,42.31,42.56,5800.0,35.2395,35.431,35.2228,35.431,5800.0
2011-02-09 13:30:00,42.56,42.56,42.38,42.45,8400.0,35.431,35.431,35.2811,35.3394,8400.0
2011-02-09 14:00:00,42.43,42.43,42.26,42.35,25700.0,35.3227,35.3227,35.1812,35.2561,25700.0
2011-02-09 14:30:00,42.35,42.47,42.31,42.4,41400.0,35.2561,35.356,35.2228,35.2978,41400.0
2011-02-09 15:00:00,42.4,42.45,42.31,42.32,41300.0,35.2978,35.3394,35.2228,35.2312,41300.0
2011-02-09 15:30:00,42.32,42.34,42.17,42.28,97700.0,35.2312,35.2478,35.1063,35.1979,97700.0
2011-02-10 09:30:00,42.18,42.18,41.81,42.17,21200.0,35.1146,35.1146,34.8066,35.1063,21200.0
2011-02-10 10:00:00,42.16,42.16,41.86,41.86,39900.0,35.098,35.098,34.8482,34.8482,39900.0
2011-02-10 10:30:00,41.89,42.04,41.78,41.98,26400.0,34.8732,34.9981,34.7816,34.9481,26400.0
2011-02-10 11:00:00,41.96,42.03,41.91,41.95,35100.0,34.9315,34.9897,34.8898,34.9231,35100.0
2011-02-10 11:30:00,41.97,42.29,41.94,42.24,19100.0,34.9398,35.2062,34.9148,35.1646,19100.0
2011-02-10 12:00:00,42.24,42.28,42.2,42.28,8500.0,35.1646,35.1979,35.1313,35.1979,8500.0
2011-02-10 12:30:00,42.28,42.36,42.13,42.13,9700.0,35.1979,35.2645,35.073,35.073,9700.0
2011-02-10 13:00:00,42.09,42.11,41.93,41.93,13300.0,35.0397,35.0563,34.9065,34.9065,13300.0
2011-02-10 13:30:00,41.93,41.99,41.81,41.99,27800.0,34.9065,34.9564,34.8066,34.9564,27800.0
2011-02-10 14:00:00,41.99,42.0,41.9,41.94,22700.0,34.9564,34.9648,34.8815,34.9148,22700.0
2011-02-10 14:30:00,41.92,42.07,41.9,41.9,27500.0,34.8982,35.023,34.8815,34.8815,27500.0
2011-02-10 15:00:00,41.91,42.0,41.89,42.0,29400.0,34.8898,34.9648,34.8732,34.9648,29400.0
2011-02-10 15:30:00,42.0,42.01,41.85,41.99,67600.0,34.9648,34.9731,34.8399,34.9564,67600.0
2011-02-11 09:30:00,41.74,41.88,41.5,41.85,17800.0,34.7483,34.8649,34.5485,34.8399,17800.0
2011-02-11 10:00:00,41.9,41.98,41.85,41.93,8700.0,34.8815,34.9481,34.8399,34.9065,8700.0
2011-02-11 10:30:00,41.92,41.99,41.9,41.91,15200.0,34.8982,34.9564,34.8815,34.8898,15200.0
2011-02-11 11:00:00,41.9,42.06,41.88,41.98,19800.0,34.8815,35.0147,34.8649,34.9481,19800.0
2011-02-11 11:30:00,41.97,42.16,41.94,42.13,55100.0,34.9398,35.098,34.9148,35.073,55100.0
2011-02-11 12:00:00,42.14,42.24,42.1,42.24,15800.0,35.0813,35.1646,35.048,35.1646,15800.0
2011-02-11 12:30:00,42.22,42.24,42.1,42.12,30900.0,35.1479,35.1646,35.048,35.0647,30900.0
2011-02-11 13:00:00,42.13,42.19,42.06,42.06,17400.0,35.073,35.1229,35.0147,35.0147,17400.0
2011-02-11 13:30:00,42.05,42.06,41.98,42.05,16600.0,35.0064,35.0147,34.9481,35.0064,16600.0
2011-02-11 14:00:00,42.06,42.25,42.05,42.25,11400.0,35.0147,35.1729,35.0064,35.1729,11400.0
2011-02-11 14:30:00,42.25,42.38,42.24,42.35,16500.0,35.1729,35.2811,35.1646,35.2561,16500.0
2011-02-11 15:00:00,42.35,42.37,42.04,42.04,48900.0,35.2561,35.2728,34.9981,34.9981,48900.0
2011-02-11 15:30:00,42.05,42.12,41.96,42.07,60400.0,35.0064,35.0647,34.9315,35.023,60400.0
2011-02-14 09:30:00,42.98,43.64,42.98,43.59,147700.0,35.7806,36.33,35.7806,36.2884,147700.0
2011-02-14 10:00:00,43.59,43.6,43.38,43.47,38200.0,36.2884,36.2967,36.1136,36.1885,38200.0
2011-02-14 10:30:00,43.49,43.54,43.0,43.04,23300.0,36.2052,36.2468,35.7973,35.8306,23300.0
2011-02-14 11:00:00,43.04,43.38,43.04,43.25,21600.0,35.8306,36.1136,35.8306,36.0054,21600.0
2011-02-14 11:30:00,43.23,43.36,43.22,43.3,11200.0,35.9887,36.0969,35.9804,36.047,11200.0
2011-02-14 12:00:00,43.32,43.32,43.17,43.28,15600.0,36.0636,36.0636,35.9388,36.0304,15600.0
2011-02-14 12:30:00,43.27,43.32,43.23,43.23,15300.0,36.022,36.0636,35.9887,35.9887,15300.0
2011-02-14 13:00:00,43.22,43.22,43.09,43.09,13800.0,35.9804,35.9804,35.8722,35.8722,13800.0
2011-02-14 13:30:00,43.1,43.11,42.95,42.97,9900.0,35.8805,35.8888,35.7556,35.7723,9900.0
2011-02-14 14:00:00,42.97,43.06,42.93,43.0,46800.0,35.7723,35.8472,35.739,35.7973,46800.0
2011-02-14 14:30:00,43.02,43.12,43.02,43.11,17900.0,35.8139,35.8972,35.8139,35.8888,17900.0
2011-02-14 15:00:00,43.1,43.11,42.94,42.97,52100.0,35.8805,35.8888,35.7473,35.7723,52100.0
2011-02-14 15:30:00,42.94,43.11,42.93,42.98,61400.0,35.7473,35.8888,35.739,35.7806,61400.0
2011-02-15 09:30:00,42.84,43.12,42.84,43.11,12100.0,35.6641,35.8972,35.6641,35.8888,12100.0
2011-02-15 10:00:00,43.09,43.19,42.89,43.16,18800.0,35.8722,35.9554,35.7057,35.9305,18800.0
2011-02-15 10:30:00,43.14,43.14,43.06,43.1,10100.0,35.9138,35.9138,35.8472,35.8805,10100.0
2011-02-15 11:00:00,43.1,43.3,43.08,43.26,12900.0,35.8805,36.047,35.8639,36.0137,12900.0
2011-02-15 11:30:00,43.27,43.44,43.26,43.44,38000.0,36.022,36.1635,36.0137,36.1635,38000.0
2011-02-15 12:00:00,43.43,43.53,43.1,43.5,31200.0,36.1552,36.2385,35.8805,36.2135,31200.0
2011-02-15 12:30:00,43.5,43.51,43.47,43.5,16000.0,36.2135,36.2218,36.1885,36.2135,16000.0
2011-02-15 13:00:00,43.48,43.48,43.37,43.42,12900.0,36.1968,36.1968,36.1053,36.1469,12900.0
2011-02-15 13:30:00,43.41,43.44,43.35,43.37,27100.0,36.1386,36.1635,36.0886,36.1053,27100.0
2011-02-15 14:00:00,43.36,43.37,43.25,43.26,37600.0,36.0969,36.1053,36.0054,36.0137,37600.0
2011-02-15 14:30:00,43.26,43.28,43.24,43.26,20800.0,36.0137,36.0304,35.9971,36.0137,20800.0
2011-02-15 15:00:00,43.26,43.27,43.18,43.18,26400.0,36.0137,36.022,35.9471,35.9471,26400.0
2011-02-15 15:30:00,43.18,43.22,43.04,43.14,82600.0,35.9471,35.9804,35.8306,35.9138,82600.0
2011-02-16 09:30:00,43.18,43.53,43.15,43.46,13700.0,36.087,36.3795,36.0619,36.321,13700.0
2011-02-16 10:00:00,43.45,43.46,43.26,43.37,14500.0,36.3127,36.321,36.1539,36.2458,14500.0
2011-02-16 10:30:00,43.38,43.52,43.37,43.5,10200.0,36.2542,36.3712,36.2458,36.3544,10200.0
2011-02-16 11:00:00,43.5,43.5,43.24,43.24,11100.0,36.3544,36.3544,36.1371,36.1371,11100.0
2011-02-16 11:30:00,43.24,43.34,43.12,43.32,17800.0,36.1371,36.2207,36.0369,36.204,17800.0
2011-02-16 12:00:00,43.33,43.49,43.16,43.46,25800.0,36.2124,36.3461,36.0703,36.321,25800.0
2011-02-16 12:30:00,43.46,43.46,43.32,43.38,3900.0,36.321,36.321,36.204,36.2542,3900.0
2011-02-16 13:00:00,43.4,43.48,43.34,43.45,12000.0,36.2709,36.3377,36.2207,36.3127,12000.0
2011-02-16 13:30:00,43.44,43.55,43.41,43.55,38400.0,36.3043,36.3962,36.2792,36.3962,38400.0
2011-02-16 14:00:00,43.59,43.59,43.45,43.51,18800.0,36.4297,36.4297,36.3127,36.3628,18800.0
2011-02-16 14:30:00,43.51,43.72,43.51,43.67,25400.0,36.3628,36.5383,36.3628,36.4965,25400.0
2011-02-16 15:00:00,43.64,43.77,43.6,43.76,32900.0,36.4714,36.5801,36.438,36.5717,32900.0
2011-02-16 15:30:00,43.75,43.82,43.63,43.67,99200.0,36.5634,36.6219,36.4631,36.4965,99200.0
2011-02-17 09:30:00,43.53,44.79,43.53,44.59,72900.0,36.3795,37.4325,36.3795,37.2654,72900.0
2011-02-17 10:00:00,44.61,45.13,44.58,45.11,84100.0,37.2821,37.7167,37.257,37.7,84100.0
2011-02-17 10:30:00,45.07,45.08,44.58,44.59,29300.0,37.6665,37.6749,37.257,37.2654,29300.0
2011-02-17 11:00:00,44.61,44.82,44.55,44.8,31700.0,37.2821,37.4576,37.232,37.4409,31700.0
2011-02-17 11:30:00,44.8,44.87,44.71,44.83,22900.0,37.4409,37.4994,37.3657,37.466,22900.0
2011-02-17 12:00:00,44.83,45.03,44.83,45.01,19900.0,37.466,37.6331,37.466,37.6164,19900.0
2011-02-17 12:30:00,45.01,45.05,45.0,45.02,16800.0,37.6164,37.6498,37.608,37.6248,16800.0
2011-02-17 13:00:00,45.02,45.07,45.01,45.01,14300.0,37.6248,37.6665,37.6164,37.6164,14300.0
2011-02-17 13:30:00,45.01,45.07,45.0,45.04,64700.0,37.6164,37.6665,37.608,37.6415,64700.0
2011-02-17 14:00:00,45.02,45.04,44.93,45.03,55400.0,37.6248,37.6415,37.5495,37.6331,55400.0
2011-02-17 14:30:00,45.03,45.04,44.97,44.98,29800.0,37.6331,37.6415,37.583,37.5913,29800.0
2011-02-17 15:00:00,44.97,45.14,44.95,45.1,62300.0,37.583,37.725,37.5663,37.6916,62300.0
2011-02-17 15:30:00,45.1,45.11,44.98,45.08,123600.0,37.6916,37.7,37.5913,37.6749,123600.0
2011-02-18 09:30:00,45.1,45.1,44.58,44.7,48800.0,37.6916,37.6916,37.257,37.3573,48800.0
2011-02-18 10:00:00,44.7,44.75,44.5,44.7,69800.0,37.3573,37.3991,37.1902,37.3573,69800.0
2011-02-18 10:30:00,44.71,44.72,44.5,44.66,23800.0,37.3657,37.374,37.1902,37.3239,23800.0
2011-02-18 11:00:00,44.68,45.05,44.65,45.05,51100.0,37.3406,37.6498,37.3155,37.6498,51100.0
2011-02-18 11:30:00,45.02,45.56,45.02,45.56,94800.0,37.6248,38.0761,37.6248,38.0761,94800.0
2011-02-18 12:00:00,45.56,45.83,45.52,45.69,32700.0,38.0761,38.3017,38.0426,38.1847,32700.0
2011-02-18 12:30:00,45.68,45.92,45.58,45.88,60200.0,38.1763,38.3769,38.0928,38.3435,60200.0
2011-02-18 13:00:00,45.87,45.87,45.57,45.58,56200.0,38.3351,38.3351,38.0844,38.0928,56200.0
2011-02-18 13:30:00,45.57,45.57,45.38,45.5,37100.0,38.0844,38.0844,37.9256,38.0259,37100.0
2011-02-18 14:00:00,45.5,45.52,45.36,45.43,13700.0,38.0259,38.0426,37.9089,37.9674,13700.0
2011-02-18 14:30:00,45.43,45.46,45.39,45.43,17900.0,37.9674,37.9925,37.934,37.9674,17900.0
2011-02-18 15:00:00,45.43,45.45,45.37,45.43,35100.0,37.9674,37.9841,37.9173,37.9674,35100.0
2011-02-18 15:30:00,45.43,45.55,45.37,45.53,59100.0,37.9674,38.0677,37.9173,38.051,59100.0
2011-02-22 09:30:00,44.97,45.03,44.58,44.73,174600.0,37.583,37.6331,37.257,37.3824,174600.0
2011-02-22 10:00:00,44.73,44.87,44.56,44.75,29100.0,37.3824,37.4994,37.2403,37.3991,29100.0
2011-02-22 10:30:00,44.71,44.79,44.67,44.72,30600.0,37.3657,37.4325,37.3322,37.374,30600.0
2011-02-22 11:00:00,44.72,44.76,44.3,44.36,31700.0,37.374,37.4075,37.023,37.0732,31700.0
2011-02-22 11:30:00,44.39,44.42,43.9,43.97,49800.0,37.0982,37.1233,36.6887,36.7472,49800.0
2011-02-22 12:00:00,43.98,44.02,43.86,43.89,32600.0,36.7556,36.789,36.6553,36.6804,32600.0
2011-02-22 12:30:00,43.89,43.91,43.74,43.78,36000.0,36.6804,36.6971,36.555,36.5884,36000.0
2011-02-22 13:00:00,43.78,43.79,43.64,43.68,21700.0,36.5884,36.5968,36.4714,36.5049,21700.0
2011-02-22 13:30:00,43.68,43.73,43.44,43.49,38800.0,36.5049,36.5467,36.3043,36.3461,38800.0
2011-02-22 14:00:00,43.48,43.48,43.35,43.39,26500.0,36.3377,36.3377,36.2291,36.2625,26500.0
2011-02-22 14:30:00,43.41,43.47,43.25,43.27,32100.0,36.2792,36.3294,36.1455,36.1622,32100.0
2011-02-22 15:00:00,43.27,43.28,42.84,42.88,45400.0,36.1622,36.1706,35.8029,35.8363,45400.0
2011-02-22 15:30:00,42.88,42.99,42.84,42.92,78100.0,35.8363,35.9282,35.8029,35.8697,78100.0
2011-02-23 09:30:00,42.94,42.95,42.19,42.39,46000.0,35.8864,35.8948,35.2596,35.4268,46000.0
2011-02-23 10:00:00,42.43,42.58,42.21,42.37,20800.0,35.4602,35.5856,35.2763,35.4101,20800.0
2011-02-23 10:30:00,42.38,42.41,42.11,42.28,20300.0,35.4184,35.4435,35.1928,35.3348,20300.0
2011-02-23 11:00:00,42.3,42.44,42.19,42.19,17900.0,35.3516,35.4686,35.2596,35.2596,17900.0
2011-02-23 11:30:00,42.19,42.21,42.0,42.0,18600.0,35.2596,35.2763,35.1008,35.1008,18600.0
2011-02-23 12:00:00,42.02,42.02,41.33,41.35,61400.0,35.1176,35.1176,34.5409,34.5576,61400.0
2011-02-23 12:30:00,41.35,41.66,41.34,41.63,27600.0,34.5576,34.8167,34.5493,34.7916,27600.0
2011-02-23 13:00:00,41.63,41.66,41.38,41.54,13000.0,34.7916,34.8167,34.5827,34.7164,13000.0
2011-02-23 13:30:00,41.54,41.88,41.53,41.83,26300.0,34.7164,35.0006,34.708,34.9588,26300.0
2011-02-23 14:00:00,41.84,41.98,41.75,41.93,10500.0,34.9671,35.0841,34.8919,35.0423,10500.0
2011-02-23 14:30:00,41.94,42.07,41.87,42.07,23900.0,35.0507,35.1593,34.9922,35.1593,23900.0
2011-02-23 15:00:00,42.11,42.35,42.08,42.29,40900.0,35.1928,35.3933,35.1677,35.3432,40900.0
2011-02-23 15:30:00,42.28,42.29,42.13,42.16,68800.0,35.3348,35.3432,35.2095,35.2346,68800.0
2011-02-24 09:30:00,42.07,42.31,42.04,42.25,25600.0,35.1593,35.3599,35.1343,35.3098,25600.0
2011-02-24 10:00:00,42.26,42.4,42.02,42.19,19400.0,35.3181,35.4351,35.1176,35.2596,19400.0
2011-02-24 10:30:00,42.19,42.43,42.09,42.38,10200.0,35.2596,35.4602,35.1761,35.4184,10200.0
2011-02-24 11:00:00,42.35,42.35,42.14,42.29,15200.0,35.3933,35.3933,35.2178,35.3432,15200.0
2011-02-24 11:30:00,42.28,42.39,42.06,42.15,21900.0,35.3348,35.4268,35.151,35.2262,21900.0
2011-02-24 12:00:00,42.14,42.14,41.88,41.98,8800.0,35.2178,35.2178,35.0006,35.0841,8800.0
2011-02-24 12:30:00,41.98,42.01,41.76,41.9,23100.0,35.0841,35.1092,34.9003,35.0173,23100.0
2011-02-24 13:00:00,41.89,42.06,41.83,41.88,25800.0,35.0089,35.151,34.9588,35.0006,25800.0
2011-02-24 13:30:00,41.9,41.95,41.78,41.84,42300.0,35.0173,35.0591,34.917,34.9671,42300.0
2011-02-24 14:00:00,41.88,42.22,41.88,42.2,8400.0,35.0006,35.2847,35.0006,35.268,8400.0
2011-02-24 14:30:00,42.19,42.45,42.16,42.33,39000.0,35.2596,35.4769,35.2346,35.3766,39000.0
2011-02-24 15:00:00,42.29,42.47,42.23,42.39,23000.0,35.3432,35.4936,35.2931,35.4268,23000.0
2011-02-24 15:30:00,42.41,42.55,42.39,42.45,63500.0,35.4435,35.5605,35.4268,35.4769,63500.0
2011-02-25 09:30:00,42.7,42.86,42.45,42.53,17800.0,35.6859,35.8196,35.4769,35.5438,17800.0
2011-02-25 10:00:00,42.48,42.88,42.47,42.53,17400.0,35.502,35.8363,35.4936,35.5438,17400.0
2011-02-25 10:30:00,42.52,42.79,42.44,42.72,9800.0,35.5354,35.7611,35.4686,35.7026,9800.0
2011-02-25 11:00:00,42.72,42.87,42.67,42.74,8900.0,35.7026,35.8279,35.6608,35.7193,8900.0
2011-02-25 11:30:00,42.74,42.8,42.57,42.63,11300.0,35.7193,35.7694,35.5772,35.6274,11300.0
2011-02-25 12:00:00,42.62,42.91,42.59,42.89,7300.0,35.619,35.8614,35.5939,35.8446,7300.0
2011-02-25 12:30:00,42.89,43.04,42.87,43.04,15300.0,35.8446,35.97,35.8279,35.97,15300.0
2011-02-25 13:00:00,43.04,43.23,43.03,43.2,26200.0,35.97,36.1288,35.9616,36.1037,26200.0
2011-02-25 13:30:00,43.2,43.21,43.09,43.14,11300.0,36.1037,36.1121,36.0118,36.0536,11300.0
2011-02-25 14:00:00,43.13,43.2,42.97,43.11,15900.0,36.0452,36.1037,35.9115,36.0285,15900.0
2011-02-25 14:30:00,43.1,43.15,43.03,43.14,13000.0,36.0201,36.0619,35.9616,36.0536,13000.0
2011-02-25 15:00:00,43.15,43.17,43.03,43.08,18400.0,36.0619,36.0786,35.9616,36.0034,18400.0
2011-02-25 15:30:00,43.09,43.19,42.98,43.17,36600.0,36.0118,36.0954,35.9199,36.0786,36600.0
2011-02-28 09:30:00,43.35,43.48,43.1,43.16,14000.0,36.2291,36.3377,36.0201,36.0703,14000.0
2011-02-28 10:00:00,43.2,43.69,43.17,43.69,21400.0,36.1037,36.5132,36.0786,36.5132,21400.0
2011-02-28 10:30:00,43.69,43.71,43.55,43.65,8600.0,36.5132,36.5299,36.3962,36.4798,8600.0
2011-02-28 11:00:00,43.61,43.75,43.55,43.59,9600.0,36.4464,36.5634,36.3962,36.4297,9600.0
2011-02-28 11:30:00,43.6,43.73,43.59,43.64,13200.0,36.438,36.5467,36.4297,36.4714,13200.0
2011-02-28 12:00:00,43.64,43.65,43.55,43.6,8100.0,36.4714,36.4798,36.3962,36.438,8100.0
2011-02-28 12:30:00,43.58,43.59,43.43,43.51,22500.0,36.4213,36.4297,36.2959,36.3628,22500.0
2011-02-28 13:00:00,43.51,43.57,43.44,43.44,18500.0,36.3628,36.4129,36.3043,36.3043,18500.0
2011-02-28 13:30:00,43.45,43.52,43.41,43.42,15400.0,36.3127,36.3712,36.2792,36.2876,15400.0
2011-02-28 14:00:00,43.41,43.51,43.38,43.44,14600.0,36.2792,36.3628,36.2542,36.3043,14600.0
2011-02-28 14:30:00,43.46,43.46,43.21,43.24,20800.0,36.321,36.321,36.1121,36.1371,20800.0
2011-02-28 15:00:00,43.25,43.29,43.05,43.05,21700.0,36.1455,36.1789,35.9784,35.9784,21700.0
2011-02-28 15:30:00,43.06,43.12,42.96,43.02,84800.0,35.9867,36.0369,35.9031,35.9533,84800.0
2011-03-01 09:30:00,43.22,43.27,43.01,43.08,11200.0,36.1204,36.1622,35.9449,36.0034,11200.0
2011-03-01 10:00:00,43.07,43.18,42.85,42.99,18600.0,35.9951,36.087,35.8112,35.9282,18600.0
2011-03-01 10:30:00,42.91,43.5,42.9,43.5,11300.0,35.8614,36.3544,35.853,36.3544,11300.0
2011-03-01 11:00:00,43.42,43.52,42.99,43.09,30800.0,36.2876,36.3712,35.9282,36.0118,30800.0
2011-03-01 11:30:00,43.09,43.11,42.62,42.62,19000.0,36.0118,36.0285,35.619,35.619,19000.0
2011-03-01 12:00:00,42.61,42.65,42.42,42.42,9200.0,35.6106,35.6441,35.4518,35.4518,9200.0
2011-03-01 12:30:00,42.44,42.57,42.4,42.52,8900.0,35.4686,35.5772,35.4351,35.5354,8900.0
2011-03-01 13:00:00,42.51,42.51,42.28,42.35,12700.0,35.5271,35.5271,35.3348,35.3933,12700.0
2011-03-01 13:30:00,42.32,42.42,42.27,42.35,7800.0,35.3683,35.4518,35.3265,35.3933,7800.0
2011-03-01 14:00:00,42.32,42.34,42.11,42.11,18300.0,35.3683,35.385,35.1928,35.1928,18300.0
2011-03-01 14:30:00,42.09,42.16,42.01,42.09,27900.0,35.1761,35.2346,35.1092,35.1761,27900.0
2011-03-01 15:00:00,42.07,42.28,42.02,42.2,16000.0,35.1593,35.3348,35.1176,35.268,16000.0
2011-03-01 15:30:00,42.2,42.36,42.18,42.23,31500.0,35.268,35.4017,35.2513,35.2931,31500.0
2011-03-02 09:30:00,42.17,42.61,42.17,42.44,13400.0,35.2429,35.6106,35.2429,35.4686,13400.0
2011-03-02 10:00:00,42.53,42.64,42.39,42.48,16300.0,35.5438,35.6357,35.4268,35.502,16300.0
2011-03-02 10:30:00,42.48,42.81,42.47,42.81,19400.0,35.502,35.7778,35.4936,35.7778,19400.0
2011-03-02 11:00:00,42.78,42.83,42.51,42.51,11500.0,35.7527,35.7945,35.5271,35.5271,11500.0
2011-03-02 11:30:00,42.57,42.58,42.09,42.09,5900.0,35.5772,35.5856,35.1761,35.1761,5900.0
2011-03-02 12:00:00,42.03,42.3,42.02,42.3,9700.0,35.1259,35.3516,35.1176,35.3516,9700.0
2011-03-02 12:30:00,42.28,42.33,42.27,42.32,5100.0,35.3348,35.3766,35.3265,35.3683,5100.0
2011-03-02 13:00:00,42.34,42.42,42.26,42.3,8900.0,35.385,35.4518,35.3181,35.3516,8900.0
2011-03-02 13:30:00,42.31,42.36,42.12,42.17,10300.0,35.3599,35.4017,35.2011,35.2429,10300.0
2011-03-02 14:00:00,42.2,42.38,42.13,42.24,10200.0,35.268,35.4184,35.2095,35.3014,10200.0
2011-03-02 14:30:00,42.23,42.51,42.21,42.39,12900.0,35.2931,35.5271,35.2763,35.4268,12900.0
2011-03-02 15:00:00,42.39,42.51,42.34,42.35,10100.0,35.4268,35.5271,35.385,35.3933,10100.0
2011-03-02 15:30:00,42.34,42.34,42.2,42.27,32100.0,35.385,35.385,35.268,35.3265,32100.0
2011-03-03 09:30:00,42.88,43.33,42.88,43.18,25000.0,35.8363,36.2124,35.8363,36.087,25000.0
2011-03-03 10:00:00,43.17,43.19,42.8,42.89,19100.0,36.0786,36.0954,35.7694,35.8446,19100.0
2011-03-03 10:30:00,42.9,43.08,42.86,43.04,16400.0,35.853,36.0034,35.8196,35.97,16400.0
2011-03-03 11:00:00,43.02,43.35,43.02,43.33,11600.0,35.9533,36.2291,35.9533,36.2124,11600.0
2011-03-03 11:30:00,43.29,43.47,43.26,43.44,14200.0,36.1789,36.3294,36.1539,36.3043,14200.0
2011-03-03 12:00:00,43.45,43.59,43.4,43.46,10000.0,36.3127,36.4297,36.2709,36.321,10000.0
2011-03-03 12:30:00,43.44,43.73,43.4,43.67,13500.0,36.3043,36.5467,36.2709,36.4965,13500.0
2011-03-03 13:00:00,43.65,43.73,43.55,43.6,21400.0,36.4798,36.5467,36.3962,36.438,21400.0
2011-03-03 13:30:00,43.6,43.8,43.54,43.68,15800.0,36.438,36.6052,36.3879,36.5049,15800.0
2011-03-03 14:00:00,43.7,43.75,43.6,43.62,12200.0,36.5216,36.5634,36.438,36.4547,12200.0
2011-03-03 14:30:00,43.61,43.61,43.48,43.54,9400.0,36.4464,36.4464,36.3377,36.3879,9400.0
2011-03-03 15:00:00,43.51,43.54,43.29,43.33,18300.0,36.3628,36.3879,36.1789,36.2124,18300.0
2011-03-03 15:30:00,43.33,43.47,43.31,43.41,35000.0,36.2124,36.3294,36.1957,36.2792,35000.0
2011-03-04 09:30:00,43.33,43.36,42.78,42.95,11600.0,36.2124,36.2374,35.7527,35.8948,11600.0
2011-03-04 10:00:00,43.0,43.0,42.72,42.85,10700.0,35.9366,35.9366,35.7026,35.8112,10700.0
2011-03-04 10:30:00,42.86,43.02,42.86,42.91,6600.0,35.8196,35.9533,35.8196,35.8614,6600.0
2011-03-04 11:00:00,42.93,42.93,42.74,42.79,7500.0,35.8781,35.8781,35.7193,35.7611,7500.0
2011-03-04 11:30:00,42.83,42.86,42.62,42.65,12800.0,35.7945,35.8196,35.619,35.6441,12800.0
2011-03-04 12:00:00,42.64,42.64,42.35,42.35,6700.0,35.6357,35.6357,35.3933,35.3933,6700.0
2011-03-04 12:30:00,42.35,42.35,42.2,42.23,13100.0,35.3933,35.3933,35.268,35.2931,13100.0
2011-03-04 13:00:00,42.28,42.36,42.25,42.27,8600.0,35.3348,35.4017,35.3098,35.3265,8600.0
2011-03-04 13:30:00,42.28,42.31,42.16,42.21,12400.0,35.3348,35.3599,35.2346,35.2763,12400.0
2011-03-04 14:00:00,42.21,42.32,42.12,42.3,13500.0,35.2763,35.3683,35.2011,35.3516,13500.0
2011-03-04 14:30:00,42.3,42.34,42.23,42.34,40600.0,35.3516,35.385,35.2931,35.385,40600.0
2011-03-04 15:00:00,42.36,42.43,42.2,42.27,27500.0,35.4017,35.4602,35.268,35.3265,27500.0
2011-03-04 15:30:00,42.27,42.65,42.23,42.62,54500.0,35.3265,35.6441,35.2931,35.619,54500.0
2011-03-07 09:30:00,42.95,42.95,42.52,42.66,4400.0,35.8948,35.8948,35.5354,35.6524,4400.0
2011-03-07 10:00:00,42.64,42.64,42.28,42.36,13800.0,35.6357,35.6357,35.3348,35.4017,13800.0
2011-03-07 10:30:00,42.38,42.39,42.05,42.15,15900.0,35.4184,35.4268,35.1426,35.2262,15900.0
2011-03-07 11:00:00,42.11,42.11,42.0,42.02,26500.0,35.1928,35.1928,35.1008,35.1176,26500.0
2011-03-07 11:30:00,42.03,42.07,42.0,42.0,21300.0,35.1259,35.1593,35.1008,35.1008,21300.0
2011-03-07 12:00:00,42.03,42.1,41.93,42.01,14300.0,35.1259,35.1844,35.0423,35.1092,14300.0
2011-03-07 12:30:00,42.02,42.08,41.97,42.02,17500.0,35.1176,35.1677,35.0758,35.1176,17500.0
2011-03-07 13:00:00,42.03,42.1,41.93,42.06,19100.0,35.1259,35.1844,35.0423,35.151,19100.0
2011-03-07 13:30:00,42.06,42.14,42.01,42.09,17000.0,35.151,35.2178,35.1092,35.1761,17000.0
2011-03-07 14:00:00,42.1,42.23,42.07,42.22,5200.0,35.1844,35.2931,35.1593,35.2847,5200.0
2011-03-07 14:30:00,42.19,42.22,42.13,42.19,10000.0,35.2596,35.2847,35.2095,35.2596,10000.0
2011-03-07 15:00:00,42.17,42.42,42.13,42.35,9300.0,35.2429,35.4518,35.2095,35.3933,9300.0
2011-03-07 15:30:00,42.34,42.5,42.3,42.33,40300.0,35.385,35.5187,35.3516,35.3766,40300.0
2011-03-08 09:30:00,42.4,42.62,41.76,42.05,12700.0,35.4351,35.619,34.9003,35.1426,12700.0
2011-03-08 10:00:00,42.13,42.71,42.13,42.66,11200.0,35.2095,35.6942,35.2095,35.6524,11200.0
2011-03-08 10:30:00,42.69,42.83,42.68,42.8,4000.0,35.6775,35.7945,35.6691,35.7694,4000.0
2011-03-08 11:00:00,42.81,42.95,42.66,42.94,10400.0,35.7778,35.8948,35.6524,35.8864,10400.0
2011-03-08 11:30:00,42.98,43.14,42.92,43.14,5700.0,35.9199,36.0536,35.8697,36.0536,5700.0
2011-03-08 12:00:00,43.14,43.2,43.03,43.07,3800.0,36.0536,36.1037,35.9616,35.9951,3800.0
2011-03-08 12:30:00,43.08,43.08,42.99,42.99,3300.0,36.0034,36.0034,35.9282,35.9282,3300.0
2011-03-08 13:00:00,43.0,43.02,42.87,42.99,3700.0,35.9366,35.9533,35.8279,35.9282,3700.0
2011-03-08 13:30:00,42.97,42.99,42.92,42.93,10000.0,35.9115,35.9282,35.8697,35.8781,10000.0
2011-03-08 14:00:00,42.94,42.97,42.77,42.84,8900.0,35.8864,35.9115,35.7444,35.8029,8900.0
2011-03-08 14:30:00,42.81,42.97,42.72,42.91,8800.0,35.7778,35.9115,35.7026,35.8614,8800.0
2011-03-08 15:00:00,42.87,42.98,42.84,42.91,4600.0,35.8279,35.9199,35.8029,35.8614,4600.0
2011-03-08 15:30:00,42.9,42.91,42.74,42.77,28900.0,35.853,35.8614,35.7193,35.7444,28900.0
2011-03-09 09:30:00,42.56,42.56,41.87,42.21,11300.0,35.5688,35.5688,34.9922,35.2763,11300.0
2011-03-09 10:00:00,42.22,42.34,42.0,42.15,6300.0,35.2847,35.385,35.1008,35.2262,6300.0
2011-03-09 10:30:00,42.16,42.3,41.91,41.94,22800.0,35.2346,35.3516,35.0256,35.0507,22800.0
2011-03-09 11:00:00,41.92,42.19,41.86,42.15,22700.0,35.034,35.2596,34.9838,35.2262,22700.0
2011-03-09 11:30:00,42.18,42.47,42.08,42.47,10600.0,35.2513,35.4936,35.1677,35.4936,10600.0
2011-03-09 12:00:00,42.5,42.54,42.36,42.36,11800.0,35.5187,35.5521,35.4017,35.4017,11800.0
2011-03-09 12:30:00,42.37,42.5,42.26,42.42,9500.0,35.4101,35.5187,35.3181,35.4518,9500.0
2011-03-09 13:00:00,42.39,42.42,42.28,42.36,7400.0,35.4268,35.4518,35.3348,35.4017,7400.0
2011-03-09 13:30:00,42.34,42.39,42.26,42.27,8800.0,35.385,35.4268,35.3181,35.3265,8800.0
2011-03-09 14:00:00,42.27,42.34,42.24,42.26,10800.0,35.3265,35.385,35.3014,35.3181,10800.0
2011-03-09 14:30:00,42.3,42.36,42.18,42.28,7000.0,35.3516,35.4017,35.2513,35.3348,7000.0
2011-03-09 15:00:00,42.31,42.35,42.23,42.3,17200.0,35.3599,35.3933,35.2931,35.3516,17200.0
2011-03-09 15:30:00,42.33,42.33,42.22,42.28,31100.0,35.3766,35.3766,35.2847,35.3348,31100.0
2011-03-10 09:30:00,41.58,41.66,41.18,41.6,22900.0,34.7498,34.8167,34.4155,34.7665,22900.0
2011-03-10 10:00:00,41.6,41.93,41.54,41.88,11500.0,34.7665,35.0423,34.7164,35.0006,11500.0
2011-03-10 10:30:00,41.88,42.0,41.69,42.0,10500.0,35.0006,35.1008,34.8418,35.1008,10500.0
2011-03-10 11:00:00,42.01,42.07,41.96,42.02,16800.0,35.1092,35.1593,35.0674,35.1176,16800.0
2011-03-10 11:30:00,42.0,42.18,41.99,42.18,4600.0,35.1008,35.2513,35.0925,35.2513,4600.0
2011-03-10 12:00:00,42.16,42.2,41.99,42.01,8800.0,35.2346,35.268,35.0925,35.1092,8800.0
2011-03-10 12:30:00,42.06,42.29,42.02,42.29,6900.0,35.151,35.3432,35.1176,35.3432,6900.0
2011-03-10 13:00:00,42.25,42.34,42.2,42.25,13600.0,35.3098,35.385,35.268,35.3098,13600.0
2011-03-10 13:30:00,42.25,42.26,42.0,42.09,23300.0,35.3098,35.3181,35.1008,35.1761,23300.0
2011-03-10 14:00:00,42.09,42.12,42.05,42.11,9700.0,35.1761,35.2011,35.1426,35.1928,9700.0
2011-03-10 14:30:00,42.08,42.22,42.08,42.12,9700.0,35.1677,35.2847,35.1677,35.2011,9700.0
2011-03-10 15:00:00,42.1,42.18,41.95,41.99,24700.0,35.1844,35.2513,35.0591,35.0925,24700.0
2011-03-10 15:30:00,42.0,42.16,41.94,41.98,35000.0,35.1008,35.2346,35.0507,35.0841,35000.0
2011-03-11 09:30:00,41.96,42.07,41.62,41.74,7900.0,35.0674,35.1593,34.7833,34.8835,7900.0
2011-03-11 10:00:00,41.76,41.79,41.53,41.66,4100.0,34.9003,34.9253,34.708,34.8167,4100.0
2011-03-11 10:30:00,41.64,41.64,41.52,41.58,5100.0,34.8,34.8,34.6997,34.7498,5100.0
2011-03-11 11:00:00,41.57,41.76,41.52,41.69,5800.0,34.7415,34.9003,34.6997,34.8418,5800.0
2011-03-11 11:30:00,41.71,42.1,41.71,42.03,8400.0,34.8585,35.1844,34.8585,35.1259,8400.0
2011-03-11 12:00:00,42.06,42.13,42.0,42.13,5500.0,35.151,35.2095,35.1008,35.2095,5500.0
2011-03-11 12:30:00,42.12,42.14,42.07,42.07,5200.0,35.2011,35.2178,35.1593,35.1593,5200.0
2011-03-11 13:00:00,42.05,42.05,41.88,41.92,7100.0,35.1426,35.1426,35.0006,35.034,7100.0
2011-03-11 13:30:00,41.92,41.95,41.84,41.87,32100.0,35.034,35.0591,34.9671,34.9922,32100.0
2011-03-11 14:00:00,41.9,41.94,41.84,41.93,9100.0,35.0173,35.0507,34.9671,35.0423,9100.0
2011-03-11 14:30:00,41.96,41.98,41.88,41.92,10500.0,35.0674,35.0841,35.0006,35.034,10500.0
2011-03-11 15:00:00,41.93,42.0,41.93,41.97,18600.0,35.0423,35.1008,35.0423,35.0758,18600.0
2011-03-11 15:30:00,41.98,42.03,41.84,41.87,34700.0,35.0841,35.1259,34.9671,34.9922,34700.0
2011-03-14 09:30:00,41.29,41.64,40.88,41.64,19500.0,34.5075,34.8,34.1648,34.8,19500.0
2011-03-14 10:00:00,41.65,41.7,41.5,41.59,11000.0,34.8083,34.8501,34.683,34.7582,11000.0
2011-03-14 10:30:00,41.55,41.65,41.48,41.56,12700.0,34.7248,34.8083,34.6663,34.7331,12700.0
2011-03-14 11:00:00,41.54,41.6,41.37,41.4,19700.0,34.7164,34.7665,34.5743,34.5994,19700.0
2011-03-14 11:30:00,41.35,41.43,41.3,41.4,5400.0,34.5576,34.6245,34.5158,34.5994,5400.0
2011-03-14 12:00:00,41.41,41.41,41.24,41.33,4000.0,34.6078,34.6078,34.4657,34.5409,4000.0
2011-03-14 12:30:00,41.3,41.35,41.18,41.33,4000.0,34.5158,34.5576,34.4155,34.5409,4000.0
2011-03-14 13:00:00,41.37,41.57,41.37,41.5,3300.0,34.5743,34.7415,34.5743,34.683,3300.0
2011-03-14 13:30:00,41.5,41.6,41.47,41.48,9200.0,34.683,34.7665,34.6579,34.6663,9200.0
2011-03-14 14:00:00,41.49,41.64,41.48,41.61,4100.0,34.6746,34.8,34.6663,34.7749,4100.0
2011-03-14 14:30:00,41.61,41.61,41.49,41.56,5400.0,34.7749,34.7749,34.6746,34.7331,5400.0
2011-03-14 15:00:00,41.57,41.72,41.55,41.69,9800.0,34.7415,34.8668,34.7248,34.8418,9800.0
2011-03-14 15:30:00,41.68,41.79,41.64,41.68,23900.0,34.8334,34.9253,34.8,34.8334,23900.0
2011-03-15 09:30:00,40.26,41.06,40.0,40.98,31700.0,33.6467,34.3152,33.4294,34.2484,31700.0
2011-03-15 10:00:00,40.98,41.67,40.93,41.67,25400.0,34.2484,34.825,34.2066,34.825,25400.0
2011-03-15 10:30:00,41.72,41.88,41.63,41.88,18600.0,34.8668,35.0006,34.7916,35.0006,18600.0
2011-03-15 11:00:00,41.82,41.92,41.6,41.8,17400.0,34.9504,35.034,34.7665,34.9337,17400.0
2011-03-15 11:30:00,41.79,41.92,41.58,41.92,22200.0,34.9253,35.034,34.7498,35.034,22200.0
2011-03-15 12:00:00,41.87,41.99,41.64,41.76,16900.0,34.9922,35.0925,34.8,34.9003,16900.0
2011-03-15 12:30:00,41.76,41.83,41.56,41.67,15300.0,34.9003,34.9588,34.7331,34.825,15300.0
2011-03-15 13:00:00,41.69,41.73,41.45,41.5,16000.0,34.8418,34.8752,34.6412,34.683,16000.0
2011-03-15 13:30:00,41.47,41.58,41.4,41.42,9900.0,34.6579,34.7498,34.5994,34.6161,9900.0
2011-03-15 14:00:00,41.47,41.63,41.39,41.63,8600.0,34.6579,34.7916,34.591,34.7916,8600.0
2011-03-15 14:30:00,41.67,41.69,41.52,41.63,7700.0,34.825,34.8418,34.6997,34.7916,7700.0
2011-03-15 15:00:00,41.64,41.86,41.63,41.85,9800.0,34.8,34.9838,34.7916,34.9755,9800.0
2011-03-15 15:30:00,41.86,41.96,41.59,41.63,23200.0,34.9838,35.0674,34.7582,34.7916,23200.0
2011-03-16 09:30:00,41.48,41.95,41.26,41.91,19100.0,34.6663,35.0591,34.4824,35.0256,19100.0
2011-03-16 10:00:00,41.96,42.2,41.96,42.17,12700.0,35.0674,35.268,35.0674,35.2429,12700.0
2011-03-16 10:30:00,42.15,42.46,42.12,42.21,11300.0,35.2262,35.4853,35.2011,35.2763,11300.0
2011-03-16 11:00:00,42.15,42.36,41.74,42.1,20300.0,35.2262,35.4017,34.8835,35.1844,20300.0
2011-03-16 11:30:00,42.16,42.24,41.98,42.02,5700.0,35.2346,35.3014,35.0841,35.1176,5700.0
2011-03-16 12:00:00,42.02,42.05,41.79,42.05,6700.0,35.1176,35.1426,34.9253,35.1426,6700.0
2011-03-16 12:30:00,41.99,42.12,41.87,42.08,4400.0,35.0925,35.2011,34.9922,35.1677,4400.0
2011-03-16 13:00:00,42.04,42.08,41.89,41.98,16700.0,35.1343,35.1677,35.0089,35.0841,16700.0
2011-03-16 13:30:00,42.0,42.0,41.8,41.81,7100.0,35.1008,35.1008,34.9337,34.942,7100.0
2011-03-16 14:00:00,41.8,41.89,41.66,41.89,49600.0,34.9337,35.0089,34.8167,35.0089,49600.0
2011-03-16 14:30:00,41.83,42.18,41.77,42.1,24100.0,34.9588,35.2513,34.9086,35.1844,24100.0
2011-03-16 15:00:00,42.09,42.31,42.07,42.14,53900.0,35.1761,35.3599,35.1593,35.2178,53900.0
2011-03-16 15:30:00,42.11,42.24,41.78,41.8,61500.0,35.1928,35.3014,34.917,34.9337,61500.0
2011-03-17 09:30:00,42.53,42.59,42.18,42.41,9700.0,35.5438,35.5939,35.2513,35.4435,9700.0
2011-03-17 10:00:00,42.47,42.55,42.44,42.51,12300.0,35.4936,35.5605,35.4686,35.5271,12300.0
2011-03-17 10:30:00,42.49,42.49,42.23,42.29,9400.0,35.5103,35.5103,35.2931,35.3432,9400.0
2011-03-17 11:00:00,42.29,42.31,42.1,42.1,6200.0,35.3432,35.3599,35.1844,35.1844,6200.0
2011-03-17 11:30:00,42.11,42.18,42.05,42.05,5200.0,35.1928,35.2513,35.1426,35.1426,5200.0
2011-03-17 12:00:00,42.08,42.11,41.98,42.07,10900.0,35.1677,35.1928,35.0841,35.1593,10900.0
2011-03-17 12:30:00,42.04,42.1,41.99,41.99,4400.0,35.1343,35.1844,35.0925,35.0925,4400.0
2011-03-17 13:00:00,41.97,42.05,41.82,41.85,4900.0,35.0758,35.1426,34.9504,34.9755,4900.0
2011-03-17 13:30:00,41.87,41.98,41.78,41.84,6300.0,34.9922,35.0841,34.917,34.9671,6300.0
2011-03-17 14:00:00,41.84,41.88,41.72,41.76,6300.0,34.9671,35.0006,34.8668,34.9003,6300.0
2011-03-17 14:30:00,41.73,41.92,41.73,41.89,5800.0,34.8752,35.034,34.8752,35.0089,5800.0
2011-03-17 15:00:00,41.88,42.0,41.87,41.88,4800.0,35.0006,35.1008,34.9922,35.0006,4800.0
2011-03-17 15:30:00,41.87,41.96,41.8,41.85,35700.0,34.9922,35.0674,34.9337,34.9755,35700.0
2011-03-18 09:30:00,42.09,42.37,41.98,42.06,30700.0,35.1761,35.4101,35.0841,35.151,30700.0
2011-03-18 10:00:00,42.08,42.08,41.83,42.03,13800.0,35.1677,35.1677,34.9588,35.1259,13800.0
2011-03-18 10:30:00,42.07,42.27,42.01,42.24,3800.0,35.1593,35.3265,35.1092,35.3014,3800.0
2011-03-18 11:00:00,42.23,42.25,42.08,42.08,11900.0,35.2931,35.3098,35.1677,35.1677,11900.0
2011-03-18 11:30:00,42.05,42.18,41.99,42.05,19800.0,35.1426,35.2513,35.0925,35.1426,19800.0
2011-03-18 12:00:00,42.06,42.14,41.94,42.12,12400.0,35.151,35.2178,35.0507,35.2011,12400.0
2011-03-18 12:30:00,42.11,42.16,42.06,42.1,2500.0,35.1928,35.2346,35.151,35.1844,2500.0
2011-03-18 13:00:00,42.11,42.18,42.06,42.06,4300.0,35.1928,35.2513,35.151,35.151,4300.0
2011-03-18 13:30:00,42.04,42.15,42.03,42.07,10300.0,35.1343,35.2262,35.1259,35.1593,10300.0
2011-03-18 14:00:00,42.04,42.08,42.0,42.08,16100.0,35.1343,35.1677,35.1008,35.1677,16100.0
2011-03-18 14:30:00,42.1,42.17,42.0,42.03,6300.0,35.1844,35.2429,35.1008,35.1259,6300.0
2011-03-18 15:00:00,42.02,42.07,42.0,42.02,23600.0,35.1176,35.1593,35.1008,35.1176,23600.0
2011-03-18 15:30:00,42.02,42.25,41.97,42.18,49600.0,35.1176,35.3098,35.0758,35.2513,49600.0
2011-03-21 09:30:00,42.8,43.62,42.8,43.59,17800.0,35.7694,36.4547,35.7694,36.4297,17800.0
2011-03-21 10:00:00,43.58,43.7,43.53,43.69,32800.0,36.4213,36.5216,36.3795,36.5132,32800.0
2011-03-21 10:30:00,43.66,43.84,43.63,43.75,18500.0,36.4882,36.6386,36.4631,36.5634,18500.0
2011-03-21 11:00:00,43.75,43.77,43.7,43.7,12500.0,36.5634,36.5801,36.5216,36.5216,12500.0
2011-03-21 11:30:00,43.74,43.76,43.68,43.68,6300.0,36.555,36.5717,36.5049,36.5049,6300.0
2011-03-21 12:00:00,43.67,43.78,43.67,43.75,7000.0,36.4965,36.5884,36.4965,36.5634,7000.0
2011-03-21 12:30:00,43.77,43.77,43.68,43.7,9700.0,36.5801,36.5801,36.5049,36.5216,9700.0
2011-03-21 13:00:00,43.69,43.72,43.62,43.62,3600.0,36.5132,36.5383,36.4547,36.4547,3600.0
2011-03-21 13:30:00,43.61,43.71,43.61,43.69,3300.0,36.4464,36.5299,36.4464,36.5132,3300.0
2011-03-21 14:00:00,43.7,43.71,43.61,43.67,3200.0,36.5216,36.5299,36.4464,36.4965,3200.0
2011-03-21 14:30:00,43.67,43.73,43.65,43.69,21900.0,36.4965,36.5467,36.4798,36.5132,21900.0
2011-03-21 15:00:00,43.68,43.73,43.62,43.69,27700.0,36.5049,36.5467,36.4547,36.5132,27700.0
2011-03-21 15:30:00,43.69,43.73,43.64,43.7,41400.0,36.5132,36.5467,36.4714,36.5216,41400.0
2011-03-22 09:30:00,43.77,43.8,43.28,43.45,12700.0,36.5801,36.6052,36.1706,36.3127,12700.0
2011-03-22 10:00:00,43.45,43.61,43.44,43.61,7700.0,36.3127,36.4464,36.3043,36.4464,7700.0
2011-03-22 10:30:00,43.59,43.59,43.49,43.49,3800.0,36.4297,36.4297,36.3461,36.3461,3800.0
2011-03-22 11:00:00,43.43,43.46,43.36,43.4,4200.0,36.2959,36.321,36.2374,36.2709,4200.0
2011-03-22 11:30:00,43.41,43.45,43.37,43.4,5500.0,36.2792,36.3127,36.2458,36.2709,5500.0
2011-03-22 12:00:00,43.38,43.48,43.37,43.46,2800.0,36.2542,36.3377,36.2458,36.321,2800.0
2011-03-22 12:30:00,43.41,43.41,43.23,43.23,5800.0,36.2792,36.2792,36.1288,36.1288,5800.0
2011-03-22 13:00:00,43.21,43.22,43.03,43.04,12500.0,36.1121,36.1204,35.9616,35.97,12500.0
2011-03-22 13:30:00,43.03,43.09,42.96,43.09,2900.0,35.9616,36.0118,35.9031,36.0118,2900.0
2011-03-22 14:00:00,43.09,43.09,42.89,42.93,3600.0,36.0118,36.0118,35.8446,35.8781,3600.0
2011-03-22 14:30:00,42.9,43.06,42.89,43.05,14400.0,35.853,35.9867,35.8446,35.9784,14400.0
2011-03-22 15:00:00,43.05,43.08,43.0,43.03,9500.0,35.9784,36.0034,35.9366,35.9616,9500.0
2011-03-22 15:30:00,43.06,43.13,43.02,43.05,18600.0,35.9867,36.0452,35.9533,35.9784,18600.0
2011-03-23 09:30:00,42.85,43.02,42.64,42.7,9400.0,35.8112,35.9533,35.6357,35.6859,9400.0
2011-03-23 10:00:00,42.66,42.66,42.45,42.54,7100.0,35.6524,35.6524,35.4769,35.5521,7100.0
2011-03-23 10:30:00,42.54,42.61,42.41,42.5,11600.0,35.5521,35.6106,35.4435,35.5187,11600.0
2011-03-23 11:00:00,42.5,42.5,42.34,42.45,14900.0,35.5187,35.5187,35.385,35.4769,14900.0
2011-03-23 11:30:00,42.47,42.77,42.46,42.68,41200.0,35.4936,35.7444,35.4853,35.6691,41200.0
2011-03-23 12:00:00,42.69,42.79,42.67,42.75,34100.0,35.6775,35.7611,35.6608,35.7276,34100.0
2011-03-23 12:30:00,42.72,42.79,42.62,42.64,13300.0,35.7026,35.7611,35.619,35.6357,13300.0
2011-03-23 13:00:00,42.63,42.67,42.55,42.55,7600.0,35.6274,35.6608,35.5605,35.5605,7600.0
2011-03-23 13:30:00,42.56,42.75,42.56,42.65,11000.0,35.5688,35.7276,35.5688,35.6441,11000.0
2011-03-23 14:00:00,42.66,42.67,42.63,42.63,12300.0,35.6524,35.6608,35.6274,35.6274,12300.0
2011-03-23 14:30:00,42.62,42.83,42.6,42.74,25900.0,35.619,35.7945,35.6023,35.7193,25900.0
2011-03-23 15:00:00,42.76,42.9,42.7,42.8,39100.0,35.736,35.853,35.6859,35.7694,39100.0
2011-03-23 15:30:00,42.79,42.79,42.69,42.73,59900.0,35.7611,35.7611,35.6775,35.7109,59900.0
2011-03-24 09:30:00,42.94,42.99,42.57,42.65,20000.0,35.8864,35.9282,35.5772,35.6441,20000.0
2011-03-24 10:00:00,42.64,42.67,42.38,42.55,20000.0,35.6357,35.6608,35.4184,35.5605,20000.0
2011-03-24 10:30:00,42.54,42.76,42.49,42.74,17400.0,35.5521,35.736,35.5103,35.7193,17400.0
2011-03-24 11:00:00,42.75,42.76,42.58,42.58,18600.0,35.7276,35.736,35.5856,35.5856,18600.0
2011-03-24 11:30:00,42.6,42.66,42.54,42.63,8800.0,35.6023,35.6524,35.5521,35.6274,8800.0
2011-03-24 12:00:00,42.68,42.77,42.66,42.73,15100.0,35.6691,35.7444,35.6524,35.7109,15100.0
2011-03-24 12:30:00,42.76,42.76,42.59,42.6,7300.0,35.736,35.736,35.5939,35.6023,7300.0
2011-03-24 13:00:00,42.64,42.72,42.6,42.72,5000.0,35.6357,35.7026,35.6023,35.7026,5000.0
2011-03-24 13:30:00,42.76,42.79,42.7,42.79,3500.0,35.736,35.7611,35.6859,35.7611,3500.0
2011-03-24 14:00:00,42.78,42.89,42.73,42.86,13300.0,35.7527,35.8446,35.7109,35.8196,13300.0
2011-03-24 14:30:00,42.86,42.89,42.78,42.86,18500.0,35.8196,35.8446,35.7527,35.8196,18500.0
2011-03-24 15:00:00,42.86,42.9,42.82,42.9,25600.0,35.8196,35.853,35.7861,35.853,25600.0
2011-03-24 15:30:00,42.91,42.97,42.76,42.8,45000.0,35.8614,35.9115,35.736,35.7694,45000.0
2011-03-25 09:30:00,43.0,43.04,42.73,42.73,10400.0,35.9366,35.97,35.7109,35.7109,10400.0
2011-03-25 10:00:00,42.82,42.95,42.8,42.9,14300.0,35.7861,35.8948,35.7694,35.853,14300.0
2011-03-25 10:30:00,42.9,43.0,42.87,42.91,29600.0,35.853,35.9366,35.8279,35.8614,29600.0
2011-03-25 11:00:00,42.94,43.38,42.93,43.25,36700.0,35.8864,36.2542,35.8781,36.1455,36700.0
2011-03-25 11:30:00,43.3,43.53,43.28,43.53,6000.0,36.1873,36.3795,36.1706,36.3795,6000.0
2011-03-25 12:00:00,43.54,43.56,43.47,43.56,1900.0,36.3879,36.4046,36.3294,36.4046,1900.0
2011-03-25 12:30:00,43.58,43.58,43.27,43.27,6800.0,36.4213,36.4213,36.1622,36.1622,6800.0
2011-03-25 13:00:00,43.28,43.42,43.21,43.24,13500.0,36.1706,36.2876,36.1121,36.1371,13500.0
2011-03-25 13:30:00,43.25,43.41,43.21,43.21,10600.0,36.1455,36.2792,36.1121,36.1121,10600.0
2011-03-25 14:00:00,43.23,43.23,43.01,43.02,14200.0,36.1288,36.1288,35.9449,35.9533,14200.0
2011-03-25 14:30:00,43.02,43.1,42.97,43.0,12100.0,35.9533,36.0201,35.9115,35.9366,12100.0
2011-03-25 15:00:00,43.03,43.15,43.02,43.07,12400.0,35.9616,36.0619,35.9533,35.9951,12400.0
2011-03-25 15:30:00,43.06,43.16,42.94,43.01,23500.0,35.9867,36.0703,35.8864,35.9449,23500.0
2011-03-28 09:30:00,43.17,43.41,43.16,43.3,28100.0,36.0786,36.2792,36.0703,36.1873,28100.0
2011-03-28 10:00:00,43.34,43.34,43.19,43.27,16400.0,36.2207,36.2207,36.0954,36.1622,16400.0
2011-03-28 10:30:00,43.29,43.3,43.2,43.23,8700.0,36.1789,36.1873,36.1037,36.1288,8700.0
2011-03-28 11:00:00,43.2,43.25,43.01,43.23,6300.0,36.1037,36.1455,35.9449,36.1288,6300.0
2011-03-28 11:30:00,43.25,43.25,43.13,43.15,5800.0,36.1455,36.1455,36.0452,36.0619,5800.0
2011-03-28 12:00:00,43.16,43.25,43.16,43.23,7400.0,36.0703,36.1455,36.0703,36.1288,7400.0
2011-03-28 12:30:00,43.23,43.35,43.23,43.32,20600.0,36.1288,36.2291,36.1288,36.204,20600.0
2011-03-28 13:00:00,43.3,43.38,43.26,43.38,8100.0,36.1873,36.2542,36.1539,36.2542,8100.0
2011-03-28 13:30:00,43.38,43.39,43.28,43.32,10300.0,36.2542,36.2625,36.1706,36.204,10300.0
2011-03-28 14:00:00,43.29,43.35,43.28,43.3,9700.0,36.1789,36.2291,36.1706,36.1873,9700.0
2011-03-28 14:30:00,43.29,43.34,43.25,43.3,13500.0,36.1789,36.2207,36.1455,36.1873,13500.0
2011-03-28 15:00:00,43.29,43.41,43.28,43.41,29800.0,36.1789,36.2792,36.1706,36.2792,29800.0
2011-03-28 15:30:00,43.39,43.42,43.17,43.27,27200.0,36.2625,36.2876,36.0786,36.1622,27200.0
2011-03-29 09:30:00,43.18,43.36,43.17,43.17,7400.0,36.087,36.2374,36.0786,36.0786,7400.0
2011-03-29 10:00:00,43.17,43.59,43.17,43.59,5400.0,36.0786,36.4297,36.0786,36.4297,5400.0
2011-03-29 10:30:00,43.58,43.65,43.44,43.53,4600.0,36.4213,36.4798,36.3043,36.3795,4600.0
2011-03-29 11:00:00,43.58,43.65,43.54,43.59,9300.0,36.4213,36.4798,36.3879,36.4297,9300.0
2011-03-29 11:30:00,43.58,43.65,43.5,43.58,8400.0,36.4213,36.4798,36.3544,36.4213,8400.0
2011-03-29 12:00:00,43.61,43.66,43.58,43.61,5700.0,36.4464,36.4882,36.4213,36.4464,5700.0
2011-03-29 12:30:00,43.62,43.7,43.57,43.57,13200.0,36.4547,36.5216,36.4129,36.4129,13200.0
2011-03-29 13:00:00,43.56,43.6,43.5,43.59,3900.0,36.4046,36.438,36.3544,36.4297,3900.0
2011-03-29 13:30:00,43.59,43.65,43.55,43.57,4300.0,36.4297,36.4798,36.3962,36.4129,4300.0
2011-03-29 14:00:00,43.61,43.66,43.54,43.54,13000.0,36.4464,36.4882,36.3879,36.3879,13000.0
2011-03-29 14:30:00,43.55,43.64,43.55,43.59,7500.0,36.3962,36.4714,36.3962,36.4297,7500.0
2011-03-29 15:00:00,43.6,43.62,43.53,43.61,7000.0,36.438,36.4547,36.3795,36.4464,7000.0
2011-03-29 15:30:00,43.61,43.65,43.56,43.62,13100.0,36.4464,36.4798,36.4046,36.4547,13100.0
2011-03-30 09:30:00,43.59,44.1,43.59,43.8,26000.0,36.4297,36.8559,36.4297,36.6052,26000.0
2011-03-30 10:00:00,43.8,43.85,43.8,43.8,8400.0,36.6052,36.6469,36.6052,36.6052,8400.0
2011-03-30 10:30:00,43.8,43.86,43.75,43.85,11200.0,36.6052,36.6553,36.5634,36.6469,11200.0
2011-03-30 11:00:00,43.85,43.91,43.83,43.87,10300.0,36.6469,36.6971,36.6302,36.6637,10300.0
2011-03-30 11:30:00,43.86,43.91,43.82,43.9,12300.0,36.6553,36.6971,36.6219,36.6887,12300.0
2011-03-30 12:00:00,43.9,43.93,43.85,43.92,11600.0,36.6887,36.7138,36.6469,36.7054,11600.0
2011-03-30 12:30:00,43.92,43.95,43.83,43.85,33500.0,36.7054,36.7305,36.6302,36.6469,33500.0
2011-03-30 13:00:00,43.85,43.87,43.81,43.81,3700.0,36.6469,36.6637,36.6135,36.6135,3700.0
2011-03-30 13:30:00,43.82,43.85,43.67,43.68,4000.0,36.6219,36.6469,36.4965,36.5049,4000.0
2011-03-30 14:00:00,43.68,43.69,43.61,43.63,5000.0,36.5049,36.5132,36.4464,36.4631,5000.0
2011-03-30 14:30:00,43.67,43.71,43.56,43.6,17100.0,36.4965,36.5299,36.4046,36.438,17100.0
2011-03-30 15:00:00,43.59,43.64,43.56,43.63,12300.0,36.4297,36.4714,36.4046,36.4631,12300.0
2011-03-30 15:30:00,43.63,43.75,43.6,43.66,33200.0,36.4631,36.5634,36.438,36.4882,33200.0
2011-03-31 09:30:00,43.66,43.73,43.55,43.73,5400.0,36.4882,36.5467,36.3962,36.5467,5400.0
2011-03-31 10:00:00,43.65,43.71,43.65,43.69,9700.0,36.4798,36.5299,36.4798,36.5132,9700.0
2011-03-31 10:30:00,43.66,43.79,43.66,43.79,20100.0,36.4882,36.5968,36.4882,36.5968,20100.0
2011-03-31 11:00:00,43.78,43.83,43.72,43.76,3200.0,36.5884,36.6302,36.5383,36.5717,3200.0
2011-03-31 11:30:00,43.74,43.93,43.65,43.93,1800.0,36.555,36.7138,36.4798,36.7138,1800.0
2011-03-31 12:00:00,43.95,44.06,43.95,44.06,4800.0,36.7305,36.8225,36.7305,36.8225,4800.0
2011-03-31 12:30:00,44.02,44.19,44.02,44.19,4300.0,36.789,36.9311,36.789,36.9311,4300.0
2011-03-31 13:00:00,44.18,44.35,44.17,44.27,11100.0,36.9227,37.0648,36.9144,36.998,11100.0
2011-03-31 13:30:00,44.25,44.46,44.25,44.46,11600.0,36.9812,37.1567,36.9812,37.1567,11600.0
2011-03-31 14:00:00,44.49,44.62,44.44,44.56,10300.0,37.1818,37.2905,37.14,37.2403,10300.0
2011-03-31 14:30:00,44.53,44.85,44.52,44.85,27500.0,37.2152,37.4827,37.2069,37.4827,27500.0
2011-03-31 15:00:00,44.82,44.89,44.67,44.74,59800.0,37.4576,37.5161,37.3322,37.3908,59800.0
2011-03-31 15:30:00,44.74,44.8,44.48,44.56,71900.0,37.3908,37.4409,37.1735,37.2403,71900.0
2011-04-01 09:30:00,44.91,45.15,44.81,44.97,10900.0,37.5328,37.7334,37.4493,37.583,10900.0
2011-04-01 10:00:00,44.93,45.1,44.91,44.95,16900.0,37.5495,37.6916,37.5328,37.5663,16900.0
2011-04-01 10:30:00,44.94,45.0,44.91,44.98,5600.0,37.5579,37.608,37.5328,37.5913,5600.0
2011-04-01 11:00:00,44.97,45.06,44.92,45.06,8200.0,37.583,37.6582,37.5412,37.6582,8200.0
2011-04-01 11:30:00,45.08,45.21,45.08,45.16,20300.0,37.6749,37.7835,37.6749,37.7418,20300.0
2011-04-01 12:00:00,45.16,45.21,45.07,45.14,26700.0,37.7418,37.7835,37.6665,37.725,26700.0
2011-04-01 12:30:00,45.16,45.16,44.98,45.06,6500.0,37.7418,37.7418,37.5913,37.6582,6500.0
2011-04-01 13:00:00,45.11,45.15,45.03,45.13,4700.0,37.7,37.7334,37.6331,37.7167,4700.0
2011-04-01 13:30:00,45.1,45.17,45.09,45.13,13500.0,37.6916,37.7501,37.6833,37.7167,13500.0
2011-04-01 14:00:00,45.15,45.2,45.12,45.14,19200.0,37.7334,37.7752,37.7083,37.725,19200.0
2011-04-01 14:30:00,45.14,45.18,44.99,45.1,11100.0,37.725,37.7585,37.5997,37.6916,11100.0
2011-04-01 15:00:00,45.09,45.14,45.01,45.12,29000.0,37.6833,37.725,37.6164,37.7083,29000.0
2011-04-01 15:30:00,45.12,45.17,44.99,45.15,33000.0,37.7083,37.7501,37.5997,37.7334,33000.0
2011-04-04 09:30:00,45.28,45.35,44.97,45.16,8600.0,37.842,37.9005,37.583,37.7418,8600.0
2011-04-04 10:00:00,45.21,45.45,45.15,45.43,5900.0,37.7835,37.9841,37.7334,37.9674,5900.0
2011-04-04 10:30:00,45.45,45.49,45.35,45.41,7700.0,37.9841,38.0176,37.9005,37.9507,7700.0
2011-04-04 11:00:00,45.43,45.54,45.32,45.45,10800.0,37.9674,38.0593,37.8755,37.9841,10800.0
2011-04-04 11:30:00,45.39,45.49,45.39,45.39,4400.0,37.934,38.0176,37.934,37.934,4400.0
2011-04-04 12:00:00,45.42,45.56,45.32,45.5,12100.0,37.959,38.0761,37.8755,38.0259,12100.0
2011-04-04 12:30:00,45.49,45.53,45.41,45.53,7000.0,38.0176,38.051,37.9507,38.051,7000.0
2011-04-04 13:00:00,45.51,45.55,45.39,45.41,8700.0,38.0343,38.0677,37.934,37.9507,8700.0
2011-04-04 13:30:00,45.41,45.46,45.4,45.46,7100.0,37.9507,37.9925,37.9423,37.9925,7100.0
2011-04-04 14:00:00,45.44,45.51,45.4,45.45,6800.0,37.9758,38.0343,37.9423,37.9841,6800.0
2011-04-04 14:30:00,45.46,45.57,45.4,45.42,15300.0,37.9925,38.0844,37.9423,37.959,15300.0
2011-04-04 15:00:00,45.43,45.53,45.4,45.49,20100.0,37.9674,38.051,37.9423,38.0176,20100.0
2011-04-04 15:30:00,45.51,45.7,45.49,45.61,37600.0,38.0343,38.1931,38.0176,38.1178,37600.0
2011-04-05 09:30:00,45.59,45.71,45.39,45.7,5200.0,38.1011,38.2014,37.934,38.1931,5200.0
2011-04-05 10:00:00,45.68,45.7,45.5,45.65,45400.0,38.1763,38.1931,38.0259,38.1513,45400.0
2011-04-05 10:30:00,45.7,45.72,45.59,45.64,13700.0,38.1931,38.2098,38.1011,38.1429,13700.0
2011-04-05 11:00:00,45.65,45.93,45.63,45.93,5100.0,38.1513,38.3853,38.1346,38.3853,5100.0
2011-04-05 11:30:00,45.94,46.21,45.87,46.17,6500.0,38.3936,38.6193,38.3351,38.5859,6500.0
2011-04-05 12:00:00,46.16,46.3,46.13,46.24,15300.0,38.5775,38.6945,38.5524,38.6444,15300.0
2011-04-05 12:30:00,46.22,46.3,46.22,46.24,8500.0,38.6276,38.6945,38.6276,38.6444,8500.0
2011-04-05 13:00:00,46.24,46.26,46.17,46.22,7900.0,38.6444,38.6611,38.5859,38.6276,7900.0
2011-04-05 13:30:00,46.23,46.26,46.16,46.22,6100.0,38.636,38.6611,38.5775,38.6276,6100.0
2011-04-05 14:00:00,46.18,46.26,46.04,46.09,16200.0,38.5942,38.6611,38.4772,38.519,16200.0
2011-04-05 14:30:00,46.08,46.2,46.06,46.17,9100.0,38.5106,38.6109,38.4939,38.5859,9100.0
2011-04-05 15:00:00,46.14,46.15,45.94,45.98,13100.0,38.5608,38.5691,38.3936,38.4271,13100.0
2011-04-05 15:30:00,45.96,46.06,45.91,45.99,31800.0,38.4103,38.4939,38.3686,38.4354,31800.0
2011-04-06 09:30:00,46.11,46.48,46.01,46.04,8500.0,38.5357,38.8449,38.4521,38.4772,8500.0
2011-04-06 10:00:00,46.05,46.14,45.72,45.91,8500.0,38.4856,38.5608,38.2098,38.3686,8500.0
2011-04-06 10:30:00,45.91,46.03,45.82,45.82,8500.0,38.3686,38.4688,38.2933,38.2933,8500.0
2011-04-06 11:00:00,45.82,45.87,45.77,45.79,12700.0,38.2933,38.3351,38.2516,38.2683,12700.0
2011-04-06 11:30:00,45.78,45.79,45.69,45.76,8600.0,38.2599,38.2683,38.1847,38.2432,8600.0
2011-04-06 12:00:00,45.7,45.93,45.69,45.86,6200.0,38.1931,38.3853,38.1847,38.3268,6200.0
2011-04-06 12:30:00,45.86,46.03,45.83,45.97,9400.0,38.3268,38.4688,38.3017,38.4187,9400.0
2011-04-06 13:00:00,45.98,45.99,45.93,45.97,12400.0,38.4271,38.4354,38.3853,38.4187,12400.0
2011-04-06 13:30:00,45.97,45.97,45.87,45.87,17300.0,38.4187,38.4187,38.3351,38.3351,17300.0
2011-04-06 14:00:00,45.87,46.03,45.87,45.96,10900.0,38.3351,38.4688,38.3351,38.4103,10900.0
2011-04-06 14:30:00,45.97,46.13,45.97,46.08,8900.0,38.4187,38.5524,38.4187,38.5106,8900.0
2011-04-06 15:00:00,46.07,46.07,45.9,45.92,15300.0,38.5023,38.5023,38.3602,38.3769,15300.0
2011-04-06 15:30:00,45.93,45.93,45.76,45.81,42300.0,38.3853,38.3853,38.2432,38.285,42300.0
2011-04-07 09:30:00,45.78,46.04,45.57,46.04,8000.0,38.2599,38.4772,38.0844,38.4772,8000.0
2011-04-07 10:00:00,46.05,46.11,45.93,46.07,9100.0,38.4856,38.5357,38.3853,38.5023,9100.0
2011-04-07 10:30:00,46.05,46.11,45.86,46.08,35200.0,38.4856,38.5357,38.3268,38.5106,35200.0
2011-04-07 11:00:00,46.06,46.12,45.95,46.0,11100.0,38.4939,38.5441,38.402,38.4438,11100.0
2011-04-07 11:30:00,45.99,46.03,45.76,46.02,18000.0,38.4354,38.4688,38.2432,38.4605,18000.0
2011-04-07 12:00:00,46.05,46.11,45.94,45.95,16900.0,38.4856,38.5357,38.3936,38.402,16900.0
2011-04-07 12:30:00,45.99,46.17,45.95,45.95,11900.0,38.4354,38.5859,38.402,38.402,11900.0
2011-04-07 13:00:00,46.02,46.1,45.76,45.81,11900.0,38.4605,38.5273,38.2432,38.285,11900.0
2011-04-07 13:30:00,45.75,45.78,45.66,45.71,6100.0,38.2348,38.2599,38.1596,38.2014,6100.0
2011-04-07 14:00:00,45.66,45.69,45.55,45.55,6200.0,38.1596,38.1847,38.0677,38.0677,6200.0
2011-04-07 14:30:00,45.53,45.63,45.49,45.57,13400.0,38.051,38.1346,38.0176,38.0844,13400.0
2011-04-07 15:00:00,45.56,45.56,45.36,45.36,7600.0,38.0761,38.0761,37.9089,37.9089,7600.0
2011-04-07 15:30:00,45.37,45.48,45.19,45.23,67000.0,37.9173,38.0092,37.7668,37.8003,67000.0
2011-04-08 09:30:00,45.47,45.97,45.43,45.96,15600.0,38.0008,38.4187,37.9674,38.4103,15600.0
2011-04-08 10:00:00,45.94,45.94,45.54,45.66,12100.0,38.3936,38.3936,38.0593,38.1596,12100.0
2011-04-08 10:30:00,45.69,45.7,45.4,45.4,15600.0,38.1847,38.1931,37.9423,37.9423,15600.0
2011-04-08 11:00:00,45.41,45.41,45.25,45.36,6600.0,37.9507,37.9507,37.817,37.9089,6600.0
2011-04-08 11:30:00,45.37,45.49,45.37,45.43,4900.0,37.9173,38.0176,37.9173,37.9674,4900.0
2011-04-08 12:00:00,45.41,45.43,45.34,45.36,5100.0,37.9507,37.9674,37.8922,37.9089,5100.0
2011-04-08 12:30:00,45.32,45.32,45.16,45.2,11900.0,37.8755,37.8755,37.7418,37.7752,11900.0
2011-04-08 13:00:00,45.2,45.29,45.17,45.29,4900.0,37.7752,37.8504,37.7501,37.8504,4900.0
2011-04-08 13:30:00,45.33,45.34,45.26,45.34,3700.0,37.8838,37.8922,37.8253,37.8922,3700.0
2011-04-08 14:00:00,45.35,45.35,45.18,45.18,9500.0,37.9005,37.9005,37.7585,37.7585,9500.0
2011-04-08 14:30:00,45.22,45.22,44.8,44.8,10200.0,37.7919,37.7919,37.4409,37.4409,10200.0
2011-04-08 15:00:00,44.8,44.89,44.79,44.88,12200.0,37.4409,37.5161,37.4325,37.5078,12200.0
2011-04-08 15:30:00,44.87,44.95,44.79,44.91,26500.0,37.4994,37.5663,37.4325,37.5328,26500.0
2011-04-11 09:30:00,45.0,45.35,45.0,45.3,6900.0,37.608,37.9005,37.608,37.8588,6900.0
2011-04-11 10:00:00,45.25,45.35,45.12,45.15,8500.0,37.817,37.9005,37.7083,37.7334,8500.0
2011-04-11 10:30:00,45.15,45.25,45.09,45.2,4300.0,37.7334,37.817,37.6833,37.7752,4300.0
2011-04-11 11:00:00,45.23,45.23,45.13,45.19,2200.0,37.8003,37.8003,37.7167,37.7668,2200.0
2011-04-11 11:30:00,45.14,45.16,45.05,45.07,3400.0,37.725,37.7418,37.6498,37.6665,3400.0
2011-04-11 12:00:00,45.03,45.04,44.97,45.02,2000.0,37.6331,37.6415,37.583,37.6248,2000.0
2011-04-11 12:30:00,45.0,45.0,44.9,44.93,4600.0,37.608,37.608,37.5245,37.5495,4600.0
2011-04-11 13:00:00,44.93,44.97,44.9,44.97,3500.0,37.5495,37.583,37.5245,37.583,3500.0
2011-04-11 13:30:00,44.95,44.97,44.86,44.86,3100.0,37.5663,37.583,37.491,37.491,3100.0
2011-04-11 14:00:00,44.87,44.91,44.85,44.91,1600.0,37.4994,37.5328,37.4827,37.5328,1600.0
2011-04-11 14:30:00,44.92,44.92,44.76,44.82,25900.0,37.5412,37.5412,37.4075,37.4576,25900.0
2011-04-11 15:00:00,44.84,44.89,44.75,44.77,8300.0,37.4743,37.5161,37.3991,37.4158,8300.0
2011-04-11 15:30:00,44.75,44.81,44.62,44.75,30100.0,37.3991,37.4493,37.2905,37.3991,30100.0
2011-04-12 09:30:00,44.42,44.75,43.9,44.46,46500.0,37.1233,37.3991,36.6887,37.1567,46500.0
2011-04-12 10:00:00,44.49,44.54,44.37,44.48,9300.0,37.1818,37.2236,37.0815,37.1735,9300.0
2011-04-12 10:30:00,44.48,44.58,44.31,44.31,10600.0,37.1735,37.257,37.0314,37.0314,10600.0
2011-04-12 11:00:00,44.3,44.53,44.27,44.37,14000.0,37.023,37.2152,36.998,37.0815,14000.0
2011-04-12 11:30:00,44.32,44.51,44.3,44.35,9400.0,37.0397,37.1985,37.023,37.0648,9400.0
2011-04-12 12:00:00,44.35,44.39,44.25,44.25,5300.0,37.0648,37.0982,36.9812,36.9812,5300.0
2011-04-12 12:30:00,44.25,44.4,44.11,44.27,13500.0,36.9812,37.1066,36.8642,36.998,13500.0
2011-04-12 13:00:00,44.24,44.28,44.1,44.17,5000.0,36.9729,37.0063,36.8559,36.9144,5000.0
2011-04-12 13:30:00,44.19,44.23,44.05,44.12,7100.0,36.9311,36.9645,36.8141,36.8726,7100.0
2011-04-12 14:00:00,44.1,44.22,44.08,44.08,3200.0,36.8559,36.9562,36.8392,36.8392,3200.0
2011-04-12 14:30:00,44.09,44.12,43.92,44.03,10100.0,36.8475,36.8726,36.7054,36.7974,10100.0
2011-04-12 15:00:00,44.04,44.14,44.0,44.06,9800.0,36.8057,36.8893,36.7723,36.8225,9800.0
2011-04-12 15:30:00,44.01,44.05,43.91,44.0,19200.0,36.7807,36.8141,36.6971,36.7723,19200.0
2011-04-13 09:30:00,44.3,44.35,44.0,44.0,11500.0,37.023,37.0648,36.7723,36.7723,11500.0
2011-04-13 10:00:00,44.0,44.22,43.9,44.13,8200.0,36.7723,36.9562,36.6887,36.881,8200.0
2011-04-13 10:30:00,44.16,44.19,44.08,44.14,8200.0,36.906,36.9311,36.8392,36.8893,8200.0
2011-04-13 11:00:00,44.15,44.17,43.98,44.01,5400.0,36.8977,36.9144,36.7556,36.7807,5400.0
2011-04-13 11:30:00,44.0,44.05,43.9,43.95,7400.0,36.7723,36.8141,36.6887,36.7305,7400.0
2011-04-13 12:00:00,43.95,44.06,43.94,43.94,20200.0,36.7305,36.8225,36.7222,36.7222,20200.0
2011-04-13 12:30:00,43.98,44.0,43.84,43.9,9100.0,36.7556,36.7723,36.6386,36.6887,9100.0
2011-04-13 13:00:00,43.91,44.0,43.89,43.89,6300.0,36.6971,36.7723,36.6804,36.6804,6300.0
2011-04-13 13:30:00,43.9,43.97,43.86,43.97,6600.0,36.6887,36.7472,36.6553,36.7472,6600.0
2011-04-13 14:00:00,43.97,44.0,43.92,43.97,14600.0,36.7472,36.7723,36.7054,36.7472,14600.0
2011-04-13 14:30:00,43.97,44.05,43.89,44.0,23700.0,36.7472,36.8141,36.6804,36.7723,23700.0
2011-04-13 15:00:00,44.03,44.05,43.99,43.99,11800.0,36.7974,36.8141,36.7639,36.7639,11800.0
2011-04-13 15:30:00,44.02,44.04,43.93,43.97,19700.0,36.789,36.8057,36.7138,36.7472,19700.0
2011-04-14 09:30:00,43.73,43.76,43.41,43.61,27900.0,36.5467,36.5717,36.2792,36.4464,27900.0
2011-04-14 10:00:00,43.61,44.1,43.61,43.99,8100.0,36.4464,36.8559,36.4464,36.7639,8100.0
2011-04-14 10:30:00,44.0,44.0,43.82,43.82,5900.0,36.7723,36.7723,36.6219,36.6219,5900.0
2011-04-14 11:00:00,43.78,43.8,43.69,43.7,5000.0,36.5884,36.6052,36.5132,36.5216,5000.0
2011-04-14 11:30:00,43.72,43.74,43.65,43.66,4900.0,36.5383,36.555,36.4798,36.4882,4900.0
2011-04-14 12:00:00,43.66,43.81,43.66,43.81,4200.0,36.4882,36.6135,36.4882,36.6135,4200.0
2011-04-14 12:30:00,43.79,43.8,43.67,43.74,7400.0,36.5968,36.6052,36.4965,36.555,7400.0
2011-04-14 13:00:00,43.69,43.78,43.57,43.57,8500.0,36.5132,36.5884,36.4129,36.4129,8500.0
2011-04-14 13:30:00,43.62,43.64,43.49,43.62,11100.0,36.4547,36.4714,36.3461,36.4547,11100.0
2011-04-14 14:00:00,43.59,43.83,43.59,43.83,7600.0,36.4297,36.6302,36.4297,36.6302,7600.0
2011-04-14 14:30:00,43.84,43.88,43.72,43.77,4900.0,36.6386,36.672,36.5383,36.5801,4900.0
2011-04-14 15:00:00,43.76,43.81,43.7,43.74,23000.0,36.5717,36.6135,36.5216,36.555,23000.0
2011-04-14 15:30:00,43.72,43.81,43.69,43.7,27700.0,36.5383,36.6135,36.5132,36.5216,27700.0
2011-04-15 09:30:00,43.77,43.78,43.46,43.65,8500.0,36.5801,36.5884,36.321,36.4798,8500.0
2011-04-15 10:00:00,43.69,43.8,43.6,43.68,10600.0,36.5132,36.6052,36.438,36.5049,10600.0
2011-04-15 10:30:00,43.69,43.7,43.5,43.67,7800.0,36.5132,36.5216,36.3544,36.4965,7800.0
2011-04-15 11:00:00,43.64,43.85,43.64,43.85,8200.0,36.4714,36.6469,36.4714,36.6469,8200.0
2011-04-15 11:30:00,43.86,43.94,43.79,43.86,4300.0,36.6553,36.7222,36.5968,36.6553,4300.0
2011-04-15 12:00:00,43.86,44.0,43.86,43.97,20000.0,36.6553,36.7723,36.6553,36.7472,20000.0
2011-04-15 12:30:00,43.94,43.99,43.9,43.9,21100.0,36.7222,36.7639,36.6887,36.6887,21100.0
2011-04-15 13:00:00,43.9,43.92,43.83,43.83,14500.0,36.6887,36.7054,36.6302,36.6302,14500.0
2011-04-15 13:30:00,43.86,43.89,43.8,43.89,5300.0,36.6553,36.6804,36.6052,36.6804,5300.0
2011-04-15 14:00:00,43.85,43.87,43.79,43.87,7800.0,36.6469,36.6637,36.5968,36.6637,7800.0
2011-04-15 14:30:00,43.86,43.87,43.78,43.8,8200.0,36.6553,36.6637,36.5884,36.6052,8200.0
2011-04-15 15:00:00,43.79,43.8,43.59,43.64,24100.0,36.5968,36.6052,36.4297,36.4714,24100.0
2011-04-15 15:30:00,43.64,43.73,43.54,43.62,37500.0,36.4714,36.5467,36.3879,36.4547,37500.0
2011-04-18 09:30:00,43.1,43.1,42.58,42.75,27200.0,36.0201,36.0201,35.5856,35.7276,27200.0
2011-04-18 10:00:00,42.69,42.98,42.6,42.76,39400.0,35.6775,35.9199,35.6023,35.736,39400.0
2011-04-18 10:30:00,42.76,42.84,42.35,42.43,11000.0,35.736,35.8029,35.3933,35.4602,11000.0
2011-04-18 11:00:00,42.45,42.53,42.32,42.32,42900.0,35.4769,35.5438,35.3683,35.3683,42900.0
2011-04-18 11:30:00,42.33,42.41,42.19,42.19,10600.0,35.3766,35.4435,35.2596,35.2596,10600.0
2011-04-18 12:00:00,42.2,42.29,42.13,42.26,7100.0,35.268,35.3432,35.2095,35.3181,7100.0
2011-04-18 12:30:00,42.27,42.28,42.01,42.02,14100.0,35.3265,35.3348,35.1092,35.1176,14100.0
2011-04-18 13:00:00,42.05,42.16,42.01,42.15,8300.0,35.1426,35.2346,35.1092,35.2262,8300.0
2011-04-18 13:30:00,42.13,42.18,42.04,42.15,9600.0,35.2095,35.2513,35.1343,35.2262,9600.0
2011-04-18 14:00:00,42.14,42.3,42.11,42.25,8000.0,35.2178,35.3516,35.1928,35.3098,8000.0
2011-04-18 14:30:00,42.28,42.43,42.28,42.33,17000.0,35.3348,35.4602,35.3348,35.3766,17000.0
2011-04-18 15:00:00,42.36,42.45,42.32,42.44,21600.0,35.4017,35.4769,35.3683,35.4686,21600.0
2011-04-18 15:30:00,42.41,42.47,42.26,42.3,44200.0,35.4435,35.4936,35.3181,35.3516,44200.0
2011-04-19 09:30:00,42.4,42.63,42.37,42.5,13400.0,35.4351,35.6274,35.4101,35.5187,13400.0
2011-04-19 10:00:00,42.51,42.54,42.37,42.43,19300.0,35.5271,35.5521,35.4101,35.4602,19300.0
2011-04-19 10:30:00,42.43,42.46,42.31,42.43,3700.0,35.4602,35.4853,35.3599,35.4602,3700.0
2011-04-19 11:00:00,42.45,42.52,42.32,42.32,3400.0,35.4769,35.5354,35.3683,35.3683,3400.0
2011-04-19 11:30:00,42.32,42.56,42.31,42.56,7600.0,35.3683,35.5688,35.3599,35.5688,7600.0
2011-04-19 12:00:00,42.59,42.77,42.59,42.68,5800.0,35.5939,35.7444,35.5939,35.6691,5800.0
2011-04-19 12:30:00,42.68,42.68,42.58,42.63,6900.0,35.6691,35.6691,35.5856,35.6274,6900.0
2011-04-19 13:00:00,42.63,42.69,42.63,42.65,10600.0,35.6274,35.6775,35.6274,35.6441,10600.0
2011-04-19 13:30:00,42.69,42.7,42.63,42.66,19600.0,35.6775,35.6859,35.6274,35.6524,19600.0
2011-04-19 14:00:00,42.66,42.68,42.62,42.68,16200.0,35.6524,35.6691,35.619,35.6691,16200.0
2011-04-19 14:30:00,42.65,42.83,42.65,42.82,34300.0,35.6441,35.7945,35.6441,35.7861,34300.0
2011-04-19 15:00:00,42.82,42.92,42.74,42.91,21100.0,35.7861,35.8697,35.7193,35.8614,21100.0
2011-04-19 15:30:00,42.91,42.95,42.84,42.9,31800.0,35.8614,35.8948,35.8029,35.853,31800.0
2011-04-20 09:30:00,43.65,43.68,43.31,43.35,10200.0,36.4798,36.5049,36.1957,36.2291,10200.0
2011-04-20 10:00:00,43.39,43.8,43.35,43.8,6400.0,36.2625,36.6052,36.2291,36.6052,6400.0
2011-04-20 10:30:00,43.82,43.89,43.78,43.79,3600.0,36.6219,36.6804,36.5884,36.5968,3600.0
2011-04-20 11:00:00,43.74,43.74,43.63,43.68,4400.0,36.555,36.555,36.4631,36.5049,4400.0
2011-04-20 11:30:00,43.68,43.8,43.63,43.74,4800.0,36.5049,36.6052,36.4631,36.555,4800.0
2011-04-20 12:00:00,43.73,43.77,43.7,43.7,2300.0,36.5467,36.5801,36.5216,36.5216,2300.0
2011-04-20 12:30:00,43.69,43.71,43.64,43.64,1400.0,36.5132,36.5299,36.4714,36.4714,1400.0
2011-04-20 13:00:00,43.66,43.66,43.59,43.6,1600.0,36.4882,36.4882,36.4297,36.438,1600.0
2011-04-20 13:30:00,43.58,43.61,43.55,43.61,2600.0,36.4213,36.4464,36.3962,36.4464,2600.0
2011-04-20 14:00:00,43.59,43.63,43.51,43.57,5900.0,36.4297,36.4631,36.3628,36.4129,5900.0
2011-04-20 14:30:00,43.55,43.64,43.49,43.5,13600.0,36.3962,36.4714,36.3461,36.3544,13600.0
2011-04-20 15:00:00,43.48,43.54,43.45,43.53,7700.0,36.3377,36.3879,36.3127,36.3795,7700.0
2011-04-20 15:30:00,43.52,43.54,43.43,43.53,46500.0,36.3712,36.3879,36.2959,36.3795,46500.0
2011-04-21 09:30:00,43.64,43.74,43.16,43.33,21100.0,36.4714,36.555,36.0703,36.2124,21100.0
2011-04-21 10:00:00,43.31,43.31,43.17,43.24,5100.0,36.1957,36.1957,36.0786,36.1371,5100.0
2011-04-21 10:30:00,43.22,43.35,43.21,43.35,15300.0,36.1204,36.2291,36.1121,36.2291,15300.0
2011-04-21 11:00:00,43.35,43.4,43.31,43.4,9000.0,36.2291,36.2709,36.1957,36.2709,9000.0
2011-04-21 11:30:00,43.4,43.45,43.34,43.4,14700.0,36.2709,36.3127,36.2207,36.2709,14700.0
2011-04-21 12:00:00,43.4,43.4,43.36,43.38,7700.0,36.2709,36.2709,36.2374,36.2542,7700.0
2011-04-21 12:30:00,43.4,43.45,43.37,43.39,5400.0,36.2709,36.3127,36.2458,36.2625,5400.0
2011-04-21 13:00:00,43.4,43.43,43.37,43.43,8100.0,36.2709,36.2959,36.2458,36.2959,8100.0
2011-04-21 13:30:00,43.47,43.5,43.44,43.48,6800.0,36.3294,36.3544,36.3043,36.3377,6800.0
2011-04-21 14:00:00,43.47,43.5,43.43,43.47,6300.0,36.3294,36.3544,36.2959,36.3294,6300.0
2011-04-21 14:30:00,43.49,43.5,43.43,43.45,8400.0,36.3461,36.3544,36.2959,36.3127,8400.0
2011-04-21 15:00:00,43.45,43.52,43.43,43.48,12400.0,36.3127,36.3712,36.2959,36.3377,12400.0
2011-04-21 15:30:00,43.51,43.57,43.48,43.51,30600.0,36.3628,36.4129,36.3377,36.3628,30600.0
2011-04-25 09:30:00,43.41,43.56,43.17,43.45,5500.0,36.2792,36.4046,36.0786,36.3127,5500.0
2011-04-25 10:00:00,43.48,43.57,43.09,43.25,15600.0,36.3377,36.4129,36.0118,36.1455,15600.0
2011-04-25 10:30:00,43.26,43.26,42.92,42.98,24100.0,36.1539,36.1539,35.8697,35.9199,24100.0
2011-04-25 11:00:00,42.98,42.99,42.76,42.8,10000.0,35.9199,35.9282,35.736,35.7694,10000.0
2011-04-25 11:30:00,42.79,42.83,42.55,42.63,14800.0,35.7611,35.7945,35.5605,35.6274,14800.0
2011-04-25 12:00:00,42.66,42.68,42.59,42.61,4600.0,35.6524,35.6691,35.5939,35.6106,4600.0
2011-04-25 12:30:00,42.65,42.69,42.57,42.61,7700.0,35.6441,35.6775,35.5772,35.6106,7700.0
2011-04-25 13:00:00,42.62,42.68,42.54,42.68,9300.0,35.619,35.6691,35.5521,35.6691,9300.0
2011-04-25 13:30:00,42.7,42.77,42.64,42.77,12800.0,35.6859,35.7444,35.6357,35.7444,12800.0
2011-04-25 14:00:00,42.77,42.85,42.74,42.8,9000.0,35.7444,35.8112,35.7193,35.7694,9000.0
2011-04-25 14:30:00,42.8,43.1,42.8,43.1,14600.0,35.7694,36.0201,35.7694,36.0201,14600.0
2011-04-25 15:00:00,43.11,43.13,43.0,43.04,33200.0,36.0285,36.0452,35.9366,35.97,33200.0
2011-04-25 15:30:00,43.05,43.07,42.94,42.97,50300.0,35.9784,35.9951,35.8864,35.9115,50300.0
2011-04-26 09:30:00,45.44,47.49,45.44,46.76,174000.0,37.9758,39.689,37.9758,39.0789,174000.0
2011-04-26 10:00:00,46.76,47.38,46.73,47.31,158900.0,39.0789,39.5971,39.0539,39.5386,158900.0
2011-04-26 10:30:00,47.34,47.97,47.32,47.68,312900.0,39.5637,40.0902,39.5469,39.8478,312900.0
2011-04-26 11:00:00,47.66,47.68,46.78,46.81,162600.0,39.8311,39.8478,39.0956,39.1207,162600.0
2011-04-26 11:30:00,46.81,46.94,46.29,46.35,67500.0,39.1207,39.2294,38.6861,38.7363,67500.0
2011-04-26 12:00:00,46.34,46.59,46.14,46.59,36300.0,38.7279,38.9369,38.5608,38.9369,36300.0
2011-04-26 12:30:00,46.58,46.97,46.58,46.95,57300.0,38.9285,39.2544,38.9285,39.2377,57300.0
2011-04-26 13:00:00,46.95,47.07,46.89,46.93,26200.0,39.2377,39.338,39.1876,39.221,26200.0
2011-04-26 13:30:00,46.92,46.92,46.47,46.77,51000.0,39.2127,39.2127,38.8366,39.0873,51000.0
2011-04-26 14:00:00,46.78,47.04,46.78,47.01,59300.0,39.0956,39.3129,39.0956,39.2879,59300.0
2011-04-26 14:30:00,47.01,47.57,46.95,47.54,71800.0,39.2879,39.7559,39.2377,39.7308,71800.0
2011-04-26 15:00:00,47.53,48.23,47.5,48.06,107700.0,39.7224,40.3075,39.6974,40.1654,107700.0
2011-04-26 15:30:00,48.06,48.13,47.47,47.6,218300.0,40.1654,40.2239,39.6723,39.781,218300.0
2011-04-27 09:30:00,47.81,48.94,47.81,48.91,66100.0,39.9565,40.9008,39.9565,40.8758,66100.0
2011-04-27 10:00:00,48.93,48.93,48.4,48.43,51600.0,40.8925,40.8925,40.4495,40.4746,51600.0
2011-04-27 10:30:00,48.39,48.48,48.36,48.44,27000.0,40.4412,40.5164,40.4161,40.483,27000.0
2011-04-27 11:00:00,48.47,48.49,48.25,48.46,23500.0,40.508,40.5248,40.3242,40.4997,23500.0
2011-04-27 11:30:00,48.47,48.75,48.44,48.75,20600.0,40.508,40.742,40.483,40.742,20600.0
2011-04-27 12:00:00,48.75,48.77,48.5,48.51,15400.0,40.742,40.7588,40.5331,40.5415,15400.0
2011-04-27 12:30:00,48.48,48.79,48.48,48.7,18200.0,40.5164,40.7755,40.5164,40.7003,18200.0
2011-04-27 13:00:00,48.69,48.75,48.59,48.61,19400.0,40.6919,40.742,40.6083,40.625,19400.0
2011-04-27 13:30:00,48.54,48.55,48.17,48.3,60100.0,40.5665,40.5749,40.2573,40.366,60100.0
2011-04-27 14:00:00,48.28,48.38,48.17,48.17,23100.0,40.3492,40.4328,40.2573,40.2573,23100.0
2011-04-27 14:30:00,48.2,48.24,48.05,48.06,36000.0,40.2824,40.3158,40.157,40.1654,36000.0
2011-04-27 15:00:00,48.05,48.25,47.76,48.21,99000.0,40.157,40.3242,39.9147,40.2907,99000.0
2011-04-27 15:30:00,48.21,48.63,48.21,48.54,116300.0,40.2907,40.6418,40.2907,40.5665,116300.0
2011-04-28 09:30:00,48.41,48.93,48.41,48.71,22500.0,40.4579,40.8925,40.4579,40.7086,22500.0
2011-04-28 10:00:00,48.67,48.91,48.67,48.9,18000.0,40.6752,40.8758,40.6752,40.8674,18000.0
2011-04-28 10:30:00,48.92,48.93,48.8,48.91,6600.0,40.8841,40.8925,40.7838,40.8758,6600.0
2011-04-28 11:00:00,48.89,49.02,48.85,49.02,15800.0,40.859,40.9677,40.8256,40.9677,15800.0
2011-04-28 11:30:00,49.03,49.04,48.72,48.72,20700.0,40.9761,40.9844,40.717,40.717,20700.0
2011-04-28 12:00:00,48.74,48.85,48.69,48.78,13700.0,40.7337,40.8256,40.6919,40.7671,13700.0
2011-04-28 12:30:00,48.76,48.91,48.58,48.63,37600.0,40.7504,40.8758,40.6,40.6418,37600.0
2011-04-28 13:00:00,48.63,48.63,48.5,48.62,23600.0,40.6418,40.6418,40.5331,40.6334,23600.0
2011-04-28 13:30:00,48.62,48.65,48.57,48.59,21600.0,40.6334,40.6585,40.5916,40.6083,21600.0
2011-04-28 14:00:00,48.59,48.66,48.51,48.65,10300.0,40.6083,40.6668,40.5415,40.6585,10300.0
2011-04-28 14:30:00,48.66,48.8,48.62,48.72,30900.0,40.6668,40.7838,40.6334,40.717,30900.0
2011-04-28 15:00:00,48.72,48.88,48.68,48.85,21900.0,40.717,40.8507,40.6835,40.8256,21900.0
2011-04-28 15:30:00,48.86,49.04,48.86,48.98,78600.0,40.834,40.9844,40.834,40.9343,78600.0
2011-04-29 09:30:00,48.96,49.03,48.85,48.88,5800.0,40.9175,40.9761,40.8256,40.8507,5800.0
2011-04-29 10:00:00,48.89,49.07,48.85,49.07,25900.0,40.859,41.0095,40.8256,41.0095,25900.0
2011-04-29 10:30:00,49.05,49.4,49.04,49.36,7900.0,40.9928,41.2853,40.9844,41.2518,7900.0
2011-04-29 11:00:00,49.41,49.5,49.35,49.35,33500.0,41.2936,41.3688,41.2435,41.2435,33500.0
2011-04-29 11:30:00,49.35,49.53,49.31,49.47,11500.0,41.2435,41.3939,41.2101,41.3438,11500.0
2011-04-29 12:00:00,49.47,49.5,49.35,49.45,16000.0,41.3438,41.3688,41.2435,41.3271,16000.0
2011-04-29 12:30:00,49.45,49.53,49.37,49.37,15400.0,41.3271,41.3939,41.2602,41.2602,15400.0
2011-04-29 13:00:00,49.38,49.52,49.38,49.5,6900.0,41.2686,41.3856,41.2686,41.3688,6900.0
2011-04-29 13:30:00,49.49,49.52,49.45,49.47,5900.0,41.3605,41.3856,41.3271,41.3438,5900.0
2011-04-29 14:00:00,49.47,49.6,49.45,49.6,17500.0,41.3438,41.4524,41.3271,41.4524,17500.0
2011-04-29 14:30:00,49.56,49.66,49.54,49.63,12600.0,41.419,41.5026,41.4023,41.4775,12600.0
2011-04-29 15:00:00,49.63,49.66,49.45,49.45,21000.0,41.4775,41.5026,41.3271,41.3271,21000.0
2011-04-29 15:30:00,49.45,49.58,49.37,49.57,58300.0,41.3271,41.4357,41.2602,41.4273,58300.0
2011-05-02 09:30:00,49.6,49.97,49.59,49.81,61100.0,41.4524,41.7616,41.4441,41.6279,61100.0
2011-05-02 10:00:00,49.79,49.97,49.72,49.83,304800.0,41.6112,41.7616,41.5527,41.6446,304800.0
2011-05-02 10:30:00,49.84,49.91,49.77,49.83,205600.0,41.653,41.7115,41.5945,41.6446,205600.0
2011-05-02 11:00:00,49.83,49.96,49.8,49.94,56900.0,41.6446,41.7533,41.6196,41.7366,56900.0
2011-05-02 11:30:00,49.93,49.94,49.85,49.87,34600.0,41.7282,41.7366,41.6614,41.6781,34600.0
2011-05-02 12:00:00,49.87,49.98,49.73,49.83,102000.0,41.6781,41.77,41.5611,41.6446,102000.0
2011-05-02 12:30:00,49.83,49.86,49.63,49.65,44200.0,41.6446,41.6697,41.4775,41.4942,44200.0
2011-05-02 13:00:00,49.64,49.66,49.49,49.61,17000.0,41.4858,41.5026,41.3605,41.4608,17000.0
2011-05-02 13:30:00,49.64,49.77,49.5,49.5,41200.0,41.4858,41.5945,41.3688,41.3688,41200.0
2011-05-02 14:00:00,49.52,49.79,49.45,49.79,71300.0,41.3856,41.6112,41.3271,41.6112,71300.0
2011-05-02 14:30:00,49.82,50.26,49.82,50.18,69100.0,41.6363,42.004,41.6363,41.9371,69100.0
2011-05-02 15:00:00,50.21,50.21,49.79,49.81,39500.0,41.9622,41.9622,41.6112,41.6279,39500.0
2011-05-02 15:30:00,49.79,49.92,49.66,49.83,88600.0,41.6112,41.7199,41.5026,41.6446,88600.0
2011-05-03 09:30:00,49.58,50.15,49.52,49.71,48600.0,41.4357,41.9121,41.3856,41.5443,48600.0
2011-05-03 10:00:00,49.71,49.87,49.5,49.61,37000.0,41.5443,41.6781,41.3688,41.4608,37000.0
2011-05-03 10:30:00,49.57,49.61,48.89,48.94,68000.0,41.4273,41.4608,40.859,40.9008,68000.0
2011-05-03 11:00:00,48.95,49.25,48.9,49.13,43700.0,40.9092,41.1599,40.8674,41.0596,43700.0
2011-05-03 11:30:00,49.15,49.16,48.97,49.01,18700.0,41.0763,41.0847,40.9259,40.9593,18700.0
2011-05-03 12:00:00,49.02,49.08,48.97,49.03,8500.0,40.9677,41.0178,40.9259,40.9761,8500.0
2011-05-03 12:30:00,49.02,49.14,48.98,49.0,33000.0,40.9677,41.068,40.9343,40.951,33000.0
2011-05-03 13:00:00,49.0,49.06,48.96,48.99,11500.0,40.951,41.0011,40.9175,40.9426,11500.0
2011-05-03 13:30:00,48.98,49.04,48.96,48.98,19400.0,40.9343,40.9844,40.9175,40.9343,19400.0
2011-05-03 14:00:00,48.98,49.05,48.8,48.97,26300.0,40.9343,40.9928,40.7838,40.9259,26300.0
2011-05-03 14:30:00,48.96,49.02,48.89,48.95,22800.0,40.9175,40.9677,40.859,40.9092,22800.0
2011-05-03 15:00:00,48.98,49.08,48.96,49.05,22900.0,40.9343,41.0178,40.9175,40.9928,22900.0
2011-05-03 15:30:00,49.05,49.19,49.01,49.18,52100.0,40.9928,41.1098,40.9593,41.1014,52100.0
2011-05-04 09:30:00,49.1,49.2,48.84,49.02,24100.0,41.0346,41.1181,40.8173,40.9677,24100.0
2011-05-04 10:00:00,49.0,49.0,48.75,48.93,29300.0,40.951,40.951,40.742,40.8925,29300.0
2011-05-04 10:30:00,48.9,48.91,48.67,48.84,15500.0,40.8674,40.8758,40.6752,40.8173,15500.0
2011-05-04 11:00:00,48.8,48.81,48.63,48.74,11000.0,40.7838,40.7922,40.6418,40.7337,11000.0
2011-05-04 11:30:00,48.71,48.77,48.65,48.73,14000.0,40.7086,40.7588,40.6585,40.7253,14000.0
2011-05-04 12:00:00,48.7,48.75,48.65,48.7,29700.0,40.7003,40.742,40.6585,40.7003,29700.0
2011-05-04 12:30:00,48.7,48.77,48.67,48.71,27100.0,40.7003,40.7588,40.6752,40.7086,27100.0
2011-05-04 13:00:00,48.72,48.82,48.72,48.77,19200.0,40.717,40.8005,40.717,40.7588,19200.0
2011-05-04 13:30:00,48.79,48.9,48.79,48.87,8000.0,40.7755,40.8674,40.7755,40.8423,8000.0
2011-05-04 14:00:00,48.85,49.18,48.79,49.17,12700.0,40.8256,41.1014,40.7755,41.0931,12700.0
2011-05-04 14:30:00,49.13,49.24,49.1,49.13,13800.0,41.0596,41.1516,41.0346,41.0596,13800.0
2011-05-04 15:00:00,49.13,49.2,48.87,49.02,23800.0,41.0596,41.1181,40.8423,40.9677,23800.0
2011-05-04 15:30:00,49.01,49.01,48.87,48.91,37400.0,40.9593,40.9593,40.8423,40.8758,37400.0
2011-05-05 09:30:00,48.54,48.71,48.3,48.66,7800.0,40.5665,40.7086,40.366,40.6668,7800.0
2011-05-05 10:00:00,48.68,48.96,48.68,48.81,21800.0,40.6835,40.9175,40.6835,40.7922,21800.0
2011-05-05 10:30:00,48.74,48.95,48.66,48.91,6500.0,40.7337,40.9092,40.6668,40.8758,6500.0
2011-05-05 11:00:00,48.96,49.03,48.64,48.81,14100.0,40.9175,40.9761,40.6501,40.7922,14100.0
2011-05-05 11:30:00,48.81,49.2,48.8,49.16,7800.0,40.7922,41.1181,40.7838,41.0847,7800.0
2011-05-05 12:00:00,49.21,49.39,49.17,49.29,14400.0,41.1265,41.2769,41.0931,41.1933,14400.0
2011-05-05 12:30:00,49.32,49.32,49.09,49.12,5000.0,41.2184,41.2184,41.0262,41.0513,5000.0
2011-05-05 13:00:00,49.15,49.27,49.12,49.27,5300.0,41.0763,41.1766,41.0513,41.1766,5300.0
2011-05-05 13:30:00,49.23,49.28,49.15,49.28,5600.0,41.1432,41.185,41.0763,41.185,5600.0
2011-05-05 14:00:00,49.27,49.27,49.12,49.17,8800.0,41.1766,41.1766,41.0513,41.0931,8800.0
2011-05-05 14:30:00,49.14,49.22,49.05,49.07,8700.0,41.068,41.1348,40.9928,41.0095,8700.0
2011-05-05 15:00:00,49.03,49.03,48.68,48.71,60500.0,40.9761,40.9761,40.6835,40.7086,60500.0
2011-05-05 15:30:00,48.7,49.07,48.7,48.86,58400.0,40.7003,41.0095,40.7003,40.834,58400.0
2011-05-06 09:30:00,49.46,49.8,49.35,49.55,20200.0,41.3354,41.6196,41.2435,41.4106,20200.0
2011-05-06 10:00:00,49.53,49.59,49.3,49.47,39800.0,41.3939,41.4441,41.2017,41.3438,39800.0
2011-05-06 10:30:00,49.49,49.58,49.41,49.41,18700.0,41.3605,41.4357,41.2936,41.2936,18700.0
2011-05-06 11:00:00,49.45,49.77,49.45,49.75,12900.0,41.3271,41.5945,41.3271,41.5778,12900.0
2011-05-06 11:30:00,49.7,49.79,49.6,49.76,11200.0,41.536,41.6112,41.4524,41.5861,11200.0
2011-05-06 12:00:00,49.78,49.85,49.58,49.6,31500.0,41.6029,41.6614,41.4357,41.4524,31500.0
2011-05-06 12:30:00,49.6,49.67,49.41,49.53,21800.0,41.4524,41.5109,41.2936,41.3939,21800.0
2011-05-06 13:00:00,49.57,49.6,49.3,49.4,9500.0,41.4273,41.4524,41.2017,41.2853,9500.0
2011-05-06 13:30:00,49.46,49.54,49.46,49.53,11900.0,41.3354,41.4023,41.3354,41.3939,11900.0
2011-05-06 14:00:00,49.51,49.7,49.43,49.57,36700.0,41.3772,41.536,41.3103,41.4273,36700.0
2011-05-06 14:30:00,49.53,49.6,49.31,49.58,35600.0,41.3939,41.4524,41.2101,41.4357,35600.0
2011-05-06 15:00:00,49.54,49.8,49.48,49.5,28500.0,41.4023,41.6196,41.3521,41.3688,28500.0
2011-05-06 15:30:00,49.5,49.78,49.5,49.7,46300.0,41.3688,41.6029,41.3688,41.536,46300.0
2011-05-09 09:30:00,49.6,49.82,49.41,49.68,21100.0,41.4524,41.6363,41.2936,41.5193,21100.0
2011-05-09 10:00:00,49.64,49.96,49.64,49.81,13400.0,41.4858,41.7533,41.4858,41.6279,13400.0
2011-05-09 10:30:00,49.77,49.91,49.71,49.88,5800.0,41.5945,41.7115,41.5443,41.6864,5800.0
2011-05-09 11:00:00,49.92,49.98,49.87,49.87,3800.0,41.7199,41.77,41.6781,41.6781,3800.0
2011-05-09 11:30:00,49.9,50.0,49.85,49.95,8000.0,41.7031,41.7867,41.6614,41.7449,8000.0
2011-05-09 12:00:00,49.96,50.14,49.95,50.02,18700.0,41.7533,41.9037,41.7449,41.8034,18700.0
2011-05-09 12:30:00,50.03,50.07,49.89,49.93,7800.0,41.8118,41.8452,41.6948,41.7282,7800.0
2011-05-09 13:00:00,49.93,50.1,49.93,50.05,8100.0,41.7282,41.8703,41.7282,41.8285,8100.0
2011-05-09 13:30:00,50.03,50.13,49.92,49.96,36400.0,41.8118,41.8954,41.7199,41.7533,36400.0
2011-05-09 14:00:00,49.96,50.02,49.84,49.89,10400.0,41.7533,41.8034,41.653,41.6948,10400.0
2011-05-09 14:30:00,49.91,50.2,49.91,50.01,12800.0,41.7115,41.9539,41.7115,41.7951,12800.0
2011-05-09 15:00:00,50.0,50.02,49.88,49.93,18500.0,41.7867,41.8034,41.6864,41.7282,18500.0
2011-05-09 15:30:00,49.91,50.2,49.89,50.16,77800.0,41.7115,41.9539,41.6948,41.9204,77800.0
2011-05-10 09:30:00,50.16,50.56,50.15,50.56,13600.0,41.9204,42.2547,41.9121,42.2547,13600.0
2011-05-10 10:00:00,50.54,50.6,50.43,50.45,18200.0,42.238,42.2882,42.1461,42.1628,18200.0
2011-05-10 10:30:00,50.48,50.54,50.43,50.45,10800.0,42.1879,42.238,42.1461,42.1628,10800.0
2011-05-10 11:00:00,50.48,50.59,50.27,50.27,243200.0,42.1879,42.2798,42.0124,42.0124,243200.0
2011-05-10 11:30:00,50.27,50.35,50.19,50.29,160800.0,42.0124,42.0792,41.9455,42.0291,160800.0
2011-05-10 12:00:00,50.3,50.45,50.26,50.39,37300.0,42.0374,42.1628,42.004,42.1126,37300.0
2011-05-10 12:30:00,50.38,50.38,50.27,50.34,5200.0,42.1043,42.1043,42.0124,42.0709,5200.0
2011-05-10 13:00:00,50.36,50.42,50.33,50.4,6800.0,42.0876,42.1377,42.0625,42.121,6800.0
2011-05-10 13:30:00,50.39,50.41,50.3,50.32,4200.0,42.1126,42.1294,42.0374,42.0541,4200.0
2011-05-10 14:00:00,50.34,50.42,50.28,50.3,10400.0,42.0709,42.1377,42.0207,42.0374,10400.0
2011-05-10 14:30:00,50.3,50.49,50.26,50.47,7400.0,42.0374,42.1962,42.004,42.1795,7400.0
2011-05-10 15:00:00,50.47,50.55,50.4,50.53,13400.0,42.1795,42.2464,42.121,42.2297,13400.0
2011-05-10 15:30:00,50.52,50.56,50.3,50.51,54300.0,42.2213,42.2547,42.0374,42.2129,54300.0
2011-05-11 09:30:00,50.41,50.51,50.16,50.16,9700.0,42.1294,42.2129,41.9204,41.9204,9700.0
2011-05-11 10:00:00,50.18,50.2,50.0,50.05,23400.0,41.9371,41.9539,41.7867,41.8285,23400.0
2011-05-11 10:30:00,50.05,50.06,49.82,49.93,31200.0,41.8285,41.8369,41.6363,41.7282,31200.0
2011-05-11 11:00:00,49.92,50.1,49.91,50.04,25600.0,41.7199,41.8703,41.7115,41.8201,25600.0
2011-05-11 11:30:00,50.04,50.09,49.72,49.74,25200.0,41.8201,41.8619,41.5527,41.5694,25200.0
2011-05-11 12:00:00,49.74,49.74,49.12,49.33,31200.0,41.5694,41.5694,41.0513,41.2268,31200.0
2011-05-11 12:30:00,49.29,49.53,49.25,49.35,10300.0,41.1933,41.3939,41.1599,41.2435,10300.0
2011-05-11 13:00:00,49.37,49.4,49.22,49.23,13700.0,41.2602,41.2853,41.1348,41.1432,13700.0
2011-05-11 13:30:00,49.26,49.35,49.16,49.28,14400.0,41.1683,41.2435,41.0847,41.185,14400.0
2011-05-11 14:00:00,49.32,49.41,49.24,49.29,8900.0,41.2184,41.2936,41.1516,41.1933,8900.0
2011-05-11 14:30:00,49.33,49.51,49.29,49.51,12900.0,41.2268,41.3772,41.1933,41.3772,12900.0
2011-05-11 15:00:00,49.46,49.66,49.42,49.56,13400.0,41.3354,41.5026,41.302,41.419,13400.0
2011-05-11 15:30:00,49.58,49.62,49.41,49.56,38900.0,41.4357,41.4691,41.2936,41.419,38900.0
2011-05-12 09:30:00,49.3,49.55,48.9,49.1,30500.0,41.2017,41.4106,40.8674,41.0346,30500.0
2011-05-12 10:00:00,49.12,49.46,48.95,49.41,12300.0,41.0513,41.3354,40.9092,41.2936,12300.0
2011-05-12 10:30:00,49.42,49.45,49.23,49.36,21500.0,41.302,41.3271,41.1432,41.2518,21500.0
2011-05-12 11:00:00,49.41,49.69,49.34,49.69,16200.0,41.2936,41.5276,41.2351,41.5276,16200.0
2011-05-12 11:30:00,49.7,49.91,49.58,49.58,18800.0,41.536,41.7115,41.4357,41.4357,18800.0
2011-05-12 12:00:00,49.62,49.66,49.36,49.47,50400.0,41.4691,41.5026,41.2518,41.3438,50400.0
2011-05-12 12:30:00,49.47,49.51,49.35,49.49,12700.0,41.3438,41.3772,41.2435,41.3605,12700.0
2011-05-12 13:00:00,49.49,49.79,49.49,49.72,6200.0,41.3605,41.6112,41.3605,41.5527,6200.0
2011-05-12 13:30:00,49.74,49.76,49.53,49.53,4800.0,41.5694,41.5861,41.3939,41.3939,4800.0
2011-05-12 14:00:00,49.58,49.67,49.47,49.48,9400.0,41.4357,41.5109,41.3438,41.3521,9400.0
2011-05-12 14:30:00,49.48,49.58,49.4,49.43,29800.0,41.3521,41.4357,41.2853,41.3103,29800.0
2011-05-12 15:00:00,49.43,49.52,49.37,49.44,23500.0,41.3103,41.3856,41.2602,41.3187,23500.0
2011-05-12 15:30:00,49.44,49.51,49.35,49.45,76900.0,41.3187,41.3772,41.2435,41.3271,76900.0
2011-05-13 09:30:00,49.57,49.66,49.44,49.61,7500.0,41.4273,41.5026,41.3187,41.4608,7500.0
2011-05-13 10:00:00,49.55,49.57,49.33,49.55,10800.0,41.4106,41.4273,41.2268,41.4106,10800.0
2011-05-13 10:30:00,49.55,49.72,49.55,49.61,5000.0,41.4106,41.5527,41.4106,41.4608,5000.0
2011-05-13 11:00:00,49.61,49.61,49.17,49.22,21200.0,41.4608,41.4608,41.0931,41.1348,21200.0
2011-05-13 11:30:00,49.22,49.42,49.21,49.21,11300.0,41.1348,41.302,41.1265,41.1265,11300.0
2011-05-13 12:00:00,49.2,49.25,48.91,49.03,11700.0,41.1181,41.1599,40.8758,40.9761,11700.0
2011-05-13 12:30:00,49.03,49.18,49.01,49.09,6100.0,40.9761,41.1014,40.9593,41.0262,6100.0
2011-05-13 13:00:00,49.11,49.11,48.84,48.84,5700.0,41.0429,41.0429,40.8173,40.8173,5700.0
2011-05-13 13:30:00,48.87,48.88,48.77,48.79,10300.0,40.8423,40.8507,40.7588,40.7755,10300.0
2011-05-13 14:00:00,48.83,48.92,48.78,48.86,14800.0,40.8089,40.8841,40.7671,40.834,14800.0
2011-05-13 14:30:00,48.9,48.91,48.7,48.73,12000.0,40.8674,40.8758,40.7003,40.7253,12000.0
2011-05-13 15:00:00,48.74,48.94,48.72,48.8,20300.0,40.7337,40.9008,40.717,40.7838,20300.0
2011-05-13 15:30:00,48.8,49.0,48.77,48.98,36200.0,40.7838,40.951,40.7588,40.9343,36200.0
2011-05-16 09:30:00,48.74,48.78,48.59,48.61,6700.0,40.7337,40.7671,40.6083,40.625,6700.0
2011-05-16 10:00:00,48.63,48.83,48.63,48.71,7000.0,40.6418,40.8089,40.6418,40.7086,7000.0
2011-05-16 10:30:00,48.79,48.98,48.77,48.98,4400.0,40.7755,40.9343,40.7588,40.9343,4400.0
2011-05-16 11:00:00,48.99,49.23,48.99,49.21,5300.0,40.9426,41.1432,40.9426,41.1265,5300.0
2011-05-16 11:30:00,49.21,49.21,48.87,48.87,8100.0,41.1265,41.1265,40.8423,40.8423,8100.0
2011-05-16 12:00:00,48.88,49.0,48.81,49.0,6600.0,40.8507,40.951,40.7922,40.951,6600.0
2011-05-16 12:30:00,49.0,49.12,48.82,48.86,9000.0,40.951,41.0513,40.8005,40.834,9000.0
2011-05-16 13:00:00,48.87,48.88,48.77,48.88,4200.0,40.8423,40.8507,40.7588,40.8507,4200.0
2011-05-16 13:30:00,48.85,48.89,48.81,48.87,8200.0,40.8256,40.859,40.7922,40.8423,8200.0
2011-05-16 14:00:00,48.86,48.97,48.75,48.76,6600.0,40.834,40.9259,40.742,40.7504,6600.0
2011-05-16 14:30:00,48.78,48.87,48.62,48.68,17000.0,40.7671,40.8423,40.6334,40.6835,17000.0
2011-05-16 15:00:00,48.68,48.83,48.68,48.75,29400.0,40.6835,40.8089,40.6835,40.742,29400.0
2011-05-16 15:30:00,48.72,48.82,48.52,48.64,42500.0,40.717,40.8005,40.5498,40.6501,42500.0
2011-05-17 09:30:00,48.37,48.52,48.02,48.02,18300.0,40.4245,40.5498,40.132,40.132,18300.0
2011-05-17 10:00:00,48.03,48.28,47.94,48.22,9300.0,40.1403,40.3492,40.0651,40.2991,9300.0
2011-05-17 10:30:00,48.19,48.19,47.76,47.78,10300.0,40.274,40.274,39.9147,39.9314,10300.0
2011-05-17 11:00:00,47.77,47.77,47.34,47.39,21100.0,39.923,39.923,39.5637,39.6054,21100.0
2011-05-17 11:30:00,47.37,47.51,47.29,47.43,7600.0,39.5887,39.7057,39.5219,39.6389,7600.0
2011-05-17 12:00:00,47.4,47.59,47.39,47.5,9700.0,39.6138,39.7726,39.6054,39.6974,9700.0
2011-05-17 12:30:00,47.47,47.56,47.25,47.29,9900.0,39.6723,39.7475,39.4884,39.5219,9900.0
2011-05-17 13:00:00,47.29,47.39,47.29,47.39,4700.0,39.5219,39.6054,39.5219,39.6054,4700.0
2011-05-17 13:30:00,47.46,47.5,47.32,47.36,7900.0,39.6639,39.6974,39.5469,39.5804,7900.0
2011-05-17 14:00:00,47.4,47.52,47.3,47.35,11800.0,39.6138,39.7141,39.5302,39.572,11800.0
2011-05-17 14:30:00,47.34,47.5,47.21,47.46,12800.0,39.5637,39.6974,39.455,39.6639,12800.0
2011-05-17 15:00:00,47.46,47.47,47.33,47.35,17500.0,39.6639,39.6723,39.5553,39.572,17500.0
2011-05-17 15:30:00,47.34,47.55,47.32,47.43,34200.0,39.5637,39.7392,39.5469,39.6389,34200.0
2011-05-18 09:30:00,47.46,47.8,47.46,47.61,10200.0,39.6639,39.9481,39.6639,39.7893,10200.0
2011-05-18 10:00:00,47.6,47.83,47.54,47.82,17200.0,39.781,39.9732,39.7308,39.9648,17200.0
2011-05-18 10:30:00,47.82,48.2,47.82,48.18,17400.0,39.9648,40.2824,39.9648,40.2657,17400.0
2011-05-18 11:00:00,48.19,48.25,48.01,48.08,7100.0,40.274,40.3242,40.1236,40.1821,7100.0
2011-05-18 11:30:00,48.04,48.22,48.02,48.18,3900.0,40.1487,40.2991,40.132,40.2657,3900.0
2011-05-18 12:00:00,48.17,48.24,48.08,48.15,8600.0,40.2573,40.3158,40.1821,40.2406,8600.0
2011-05-18 12:30:00,48.16,48.34,48.16,48.33,8400.0,40.249,40.3994,40.249,40.391,8400.0
2011-05-18 13:00:00,48.34,48.52,48.34,48.51,5100.0,40.3994,40.5498,40.3994,40.5415,5100.0
2011-05-18 13:30:00,48.51,48.59,48.49,48.55,23800.0,40.5415,40.6083,40.5248,40.5749,23800.0
2011-05-18 14:00:00,48.55,48.61,48.44,48.56,19200.0,40.5749,40.625,40.483,40.5833,19200.0
2011-05-18 14:30:00,48.6,48.65,48.49,48.5,18600.0,40.6167,40.6585,40.5248,40.5331,18600.0
2011-05-18 15:00:00,48.52,48.73,48.49,48.7,18400.0,40.5498,40.7253,40.5248,40.7003,18400.0
2011-05-18 15:30:00,48.71,48.87,48.68,48.84,43800.0,40.7086,40.8423,40.6835,40.8173,43800.0
2011-05-19 09:30:00,48.85,49.19,48.56,49.18,17400.0,40.968,41.2531,40.7247,41.2447,17400.0
2011-05-19 10:00:00,49.14,49.14,48.72,48.9,5300.0,41.2112,41.2112,40.8589,41.0099,5300.0
2011-05-19 10:30:00,48.87,48.91,48.45,48.5,27100.0,40.9847,41.0183,40.6325,40.6744,27100.0
2011-05-19 11:00:00,48.44,48.65,48.43,48.53,19600.0,40.6241,40.8002,40.6157,40.6996,19600.0
2011-05-19 11:30:00,48.52,48.58,48.3,48.41,18800.0,40.6912,40.7415,40.5067,40.5989,18800.0
2011-05-19 12:00:00,48.47,48.75,48.41,48.72,12400.0,40.6493,40.8841,40.5989,40.8589,12400.0
2011-05-19 12:30:00,48.76,48.82,48.62,48.62,9600.0,40.8925,40.9428,40.7751,40.7751,9600.0
2011-05-19 13:00:00,48.6,48.94,48.6,48.89,15400.0,40.7583,41.0434,40.7583,41.0015,15400.0
2011-05-19 13:30:00,48.89,48.94,48.72,48.86,16400.0,41.0015,41.0434,40.8589,40.9763,16400.0
2011-05-19 14:00:00,48.84,48.85,48.55,48.59,18300.0,40.9596,40.968,40.7164,40.7499,18300.0
2011-05-19 14:30:00,48.58,48.79,48.58,48.68,34600.0,40.7415,40.9176,40.7415,40.8254,34600.0
2011-05-19 15:00:00,48.64,48.74,48.59,48.66,17500.0,40.7918,40.8757,40.7499,40.8086,17500.0
2011-05-19 15:30:00,48.67,48.86,48.61,48.77,58900.0,40.817,40.9763,40.7667,40.9009,58900.0
2011-05-20 09:30:00,48.49,48.49,47.91,47.91,8800.0,40.666,40.666,40.1796,40.1796,8800.0
2011-05-20 10:00:00,47.9,47.92,47.73,47.9,5600.0,40.1712,40.188,40.0287,40.1712,5600.0
2011-05-20 10:30:00,47.92,47.95,47.44,47.5,7200.0,40.188,40.2132,39.7855,39.8358,7200.0
2011-05-20 11:00:00,47.52,47.65,47.5,47.53,6000.0,39.8526,39.9616,39.8358,39.8609,6000.0
2011-05-20 11:30:00,47.58,47.67,47.56,47.62,5200.0,39.9029,39.9784,39.8861,39.9364,5200.0
2011-05-20 12:00:00,47.59,48.01,47.59,48.01,3300.0,39.9113,40.2635,39.9113,40.2635,3300.0
2011-05-20 12:30:00,48.02,48.16,48.02,48.09,6200.0,40.2719,40.3893,40.2719,40.3306,6200.0
2011-05-20 13:00:00,48.11,48.22,48.08,48.17,3000.0,40.3474,40.4396,40.3222,40.3977,3000.0
2011-05-20 13:30:00,48.24,48.46,48.24,48.29,8700.0,40.4564,40.6409,40.4564,40.4983,8700.0
2011-05-20 14:00:00,48.34,48.36,48.23,48.25,5300.0,40.5402,40.557,40.448,40.4648,5300.0
2011-05-20 14:30:00,48.28,48.31,48.13,48.13,10700.0,40.4899,40.5151,40.3641,40.3641,10700.0
2011-05-20 15:00:00,48.16,48.3,48.12,48.2,13100.0,40.3893,40.5067,40.3557,40.4228,13100.0
2011-05-20 15:30:00,48.22,48.28,48.06,48.12,45700.0,40.4396,40.4899,40.3054,40.3557,45700.0
2011-05-23 09:30:00,47.44,47.44,46.99,47.13,8000.0,39.7855,39.7855,39.4081,39.5255,8000.0
2011-05-23 10:00:00,47.11,47.23,47.04,47.05,7600.0,39.5087,39.6093,39.45,39.4584,7600.0
2011-05-23 10:30:00,47.06,47.26,47.06,47.15,7300.0,39.4668,39.6345,39.4668,39.5423,7300.0
2011-05-23 11:00:00,47.13,47.24,47.13,47.2,6800.0,39.5255,39.6177,39.5255,39.5842,6800.0
2011-05-23 11:30:00,47.22,47.22,47.0,47.11,4000.0,39.601,39.601,39.4165,39.5087,4000.0
2011-05-23 12:00:00,47.14,47.18,47.03,47.18,4300.0,39.5339,39.5674,39.4416,39.5674,4300.0
2011-05-23 12:30:00,47.21,47.21,47.15,47.16,1400.0,39.5926,39.5926,39.5423,39.5506,1400.0
2011-05-23 13:00:00,47.16,47.18,47.08,47.1,4400.0,39.5506,39.5674,39.4835,39.5003,4400.0
2011-05-23 13:30:00,47.12,47.28,47.1,47.28,4500.0,39.5171,39.6513,39.5003,39.6513,4500.0
2011-05-23 14:00:00,47.25,47.38,47.19,47.38,5300.0,39.6261,39.7351,39.5758,39.7351,5300.0
2011-05-23 14:30:00,47.37,47.46,47.37,47.43,8700.0,39.7268,39.8022,39.7268,39.7771,8700.0
2011-05-23 15:00:00,47.4,47.42,47.21,47.22,11200.0,39.7519,39.7687,39.5926,39.601,11200.0
2011-05-23 15:30:00,47.23,47.25,47.04,47.14,33900.0,39.6093,39.6261,39.45,39.5339,33900.0
2011-05-24 09:30:00,47.24,47.33,47.01,47.22,23800.0,39.6177,39.6932,39.4248,39.601,23800.0
2011-05-24 10:00:00,47.2,47.28,47.13,47.14,10600.0,39.5842,39.6513,39.5255,39.5339,10600.0
2011-05-24 10:30:00,47.15,47.19,46.96,47.03,13000.0,39.5423,39.5758,39.3829,39.4416,13000.0
2011-05-24 11:00:00,47.03,47.15,47.0,47.01,3300.0,39.4416,39.5423,39.4165,39.4248,3300.0
2011-05-24 11:30:00,46.93,47.05,46.86,46.92,16200.0,39.3578,39.4584,39.299,39.3494,16200.0
2011-05-24 12:00:00,46.99,47.04,46.9,46.95,7300.0,39.4081,39.45,39.3326,39.3745,7300.0
2011-05-24 12:30:00,46.91,46.97,46.88,46.91,17200.0,39.341,39.3913,39.3158,39.341,17200.0
2011-05-24 13:00:00,46.94,46.98,46.82,46.9,14600.0,39.3661,39.3997,39.2655,39.3326,14600.0
2011-05-24 13:30:00,46.91,47.0,46.87,46.97,16400.0,39.341,39.4165,39.3074,39.3913,16400.0
2011-05-24 14:00:00,46.96,47.0,46.9,47.0,14400.0,39.3829,39.4165,39.3326,39.4165,14400.0
2011-05-24 14:30:00,46.99,47.06,46.92,46.95,26700.0,39.4081,39.4668,39.3494,39.3745,26700.0
2011-05-24 15:00:00,46.92,47.02,46.9,46.91,22900.0,39.3494,39.4332,39.3326,39.341,22900.0
2011-05-24 15:30:00,46.93,46.96,46.79,46.8,20900.0,39.3578,39.3829,39.2403,39.2487,20900.0
2011-05-25 09:30:00,46.56,46.74,46.37,46.65,19600.0,39.0475,39.1984,38.8881,39.1229,19600.0
2011-05-25 10:00:00,46.59,46.81,46.53,46.76,12500.0,39.0726,39.2571,39.0223,39.2152,12500.0
2011-05-25 10:30:00,46.74,47.17,46.7,47.04,7400.0,39.1984,39.559,39.1649,39.45,7400.0
2011-05-25 11:00:00,47.06,47.32,47.06,47.26,13600.0,39.4668,39.6848,39.4668,39.6345,13600.0
2011-05-25 11:30:00,47.25,47.36,47.25,47.26,7400.0,39.6261,39.7184,39.6261,39.6345,7400.0
2011-05-25 12:00:00,47.3,47.3,47.17,47.25,18500.0,39.6681,39.6681,39.559,39.6261,18500.0
2011-05-25 12:30:00,47.23,47.25,47.18,47.25,6100.0,39.6093,39.6261,39.5674,39.6261,6100.0
2011-05-25 13:00:00,47.24,47.25,47.11,47.17,19500.0,39.6177,39.6261,39.5087,39.559,19500.0
2011-05-25 13:30:00,47.17,47.3,47.17,47.27,4900.0,39.559,39.6681,39.559,39.6429,4900.0
2011-05-25 14:00:00,47.22,47.35,47.19,47.31,6800.0,39.601,39.71,39.5758,39.6764,6800.0
2011-05-25 14:30:00,47.36,47.45,47.31,47.43,8900.0,39.7184,39.7938,39.6764,39.7771,8900.0
2011-05-25 15:00:00,47.43,47.67,47.4,47.67,27900.0,39.7771,39.9784,39.7519,39.9784,27900.0
2011-05-25 15:30:00,47.63,47.76,47.62,47.69,68900.0,39.9448,40.0538,39.9364,39.9951,68900.0
2011-05-26 09:30:00,47.5,47.68,47.34,47.34,12200.0,39.8358,39.9867,39.7016,39.7016,12200.0
2011-05-26 10:00:00,47.42,47.61,47.4,47.61,21500.0,39.7687,39.928,39.7519,39.928,21500.0
2011-05-26 10:30:00,47.61,47.8,47.33,47.37,52900.0,39.928,40.0874,39.6932,39.7268,52900.0
2011-05-26 11:00:00,47.37,47.43,47.2,47.2,22800.0,39.7268,39.7771,39.5842,39.5842,22800.0
2011-05-26 11:30:00,47.23,47.63,47.19,47.52,18600.0,39.6093,39.9448,39.5758,39.8526,18600.0
2011-05-26 12:00:00,47.48,47.79,47.48,47.73,7000.0,39.819,40.079,39.819,40.0287,7000.0
2011-05-26 12:30:00,47.71,48.09,47.71,47.93,9100.0,40.0119,40.3306,40.0119,40.1964,9100.0
2011-05-26 13:00:00,47.96,48.28,47.94,48.28,13000.0,40.2216,40.4899,40.2048,40.4899,13000.0
2011-05-26 13:30:00,48.3,48.3,47.97,47.97,12900.0,40.5067,40.5067,40.2299,40.2299,12900.0
2011-05-26 14:00:00,48.0,48.02,47.91,47.99,21000.0,40.2551,40.2719,40.1796,40.2467,21000.0
2011-05-26 14:30:00,47.98,48.16,47.95,48.01,77300.0,40.2383,40.3893,40.2132,40.2635,77300.0
2011-05-26 15:00:00,48.01,48.02,47.87,47.93,26700.0,40.2635,40.2719,40.1461,40.1964,26700.0
2011-05-26 15:30:00,47.93,47.94,47.71,47.78,56200.0,40.1964,40.2048,40.0119,40.0706,56200.0
2011-05-27 09:30:00,47.8,48.06,47.69,47.9,28800.0,40.0874,40.3054,39.9951,40.1712,28800.0
2011-05-27 10:00:00,47.93,47.98,47.81,47.89,43500.0,40.1964,40.2383,40.0958,40.1629,43500.0
2011-05-27 10:30:00,47.9,47.98,47.82,47.98,5300.0,40.1712,40.2383,40.1041,40.2383,5300.0
2011-05-27 11:00:00,48.0,48.31,47.99,48.31,8000.0,40.2551,40.5151,40.2467,40.5151,8000.0
2011-05-27 11:30:00,48.32,48.41,48.21,48.33,5600.0,40.5235,40.5989,40.4312,40.5319,5600.0
2011-05-27 12:00:00,48.34,48.34,48.22,48.32,4400.0,40.5402,40.5402,40.4396,40.5235,4400.0
2011-05-27 12:30:00,48.29,48.37,48.26,48.33,3400.0,40.4983,40.5654,40.4732,40.5319,3400.0
2011-05-27 13:00:00,48.31,48.31,48.23,48.27,2900.0,40.5151,40.5151,40.448,40.4815,2900.0
2011-05-27 13:30:00,48.27,48.27,48.24,48.24,2000.0,40.4815,40.4815,40.4564,40.4564,2000.0
2011-05-27 14:00:00,48.26,48.33,48.24,48.27,3800.0,40.4732,40.5319,40.4564,40.4815,3800.0
2011-05-27 14:30:00,48.25,48.28,48.1,48.14,9800.0,40.4648,40.4899,40.339,40.3725,9800.0
2011-05-27 15:00:00,48.15,48.26,48.15,48.25,8100.0,40.3809,40.4732,40.3809,40.4648,8100.0
2011-05-27 15:30:00,48.26,48.37,48.23,48.32,32500.0,40.4732,40.5654,40.448,40.5235,32500.0
2011-05-31 09:30:00,48.78,48.98,48.63,48.63,9500.0,40.9092,41.077,40.7835,40.7835,9500.0
2011-05-31 10:00:00,48.63,48.63,48.23,48.28,7100.0,40.7835,40.7835,40.448,40.4899,7100.0
2011-05-31 10:30:00,48.32,48.34,48.24,48.3,7100.0,40.5235,40.5402,40.4564,40.5067,7100.0
2011-05-31 11:00:00,48.33,48.47,48.33,48.47,5400.0,40.5319,40.6493,40.5319,40.6493,5400.0
2011-05-31 11:30:00,48.5,48.52,48.38,48.38,8000.0,40.6744,40.6912,40.5738,40.5738,8000.0
2011-05-31 12:00:00,48.38,48.44,48.33,48.37,8900.0,40.5738,40.6241,40.5319,40.5654,8900.0
2011-05-31 12:30:00,48.34,48.37,48.2,48.33,5200.0,40.5402,40.5654,40.4228,40.5319,5200.0
2011-05-31 13:00:00,48.38,48.38,48.31,48.31,9500.0,40.5738,40.5738,40.5151,40.5151,9500.0
2011-05-31 13:30:00,48.33,48.44,48.31,48.4,11700.0,40.5319,40.6241,40.5151,40.5906,11700.0
2011-05-31 14:00:00,48.39,48.41,48.33,48.33,5400.0,40.5822,40.5989,40.5319,40.5319,5400.0
2011-05-31 14:30:00,48.3,48.4,48.27,48.4,12300.0,40.5067,40.5906,40.4815,40.5906,12300.0
2011-05-31 15:00:00,48.38,48.47,48.34,48.42,19700.0,40.5738,40.6493,40.5402,40.6073,19700.0
2011-05-31 15:30:00,48.4,48.68,48.37,48.6,74700.0,40.5906,40.8254,40.5654,40.7583,74700.0
2011-06-01 09:30:00,48.6,48.68,48.27,48.3,28900.0,40.7583,40.8254,40.4815,40.5067,28900.0
2011-06-01 10:00:00,48.28,48.62,48.08,48.5,28300.0,40.4899,40.7751,40.3222,40.6744,28300.0
2011-06-01 10:30:00,48.48,48.54,48.08,48.2,54500.0,40.6577,40.708,40.3222,40.4228,54500.0
2011-06-01 11:00:00,48.18,48.24,47.89,47.94,15500.0,40.4061,40.4564,40.1629,40.2048,15500.0
2011-06-01 11:30:00,47.94,47.94,47.79,47.79,5900.0,40.2048,40.2048,40.079,40.079,5900.0
2011-06-01 12:00:00,47.81,47.95,47.43,47.49,22900.0,40.0958,40.2132,39.7771,39.8274,22900.0
2011-06-01 12:30:00,47.49,47.57,47.27,47.27,8300.0,39.8274,39.8945,39.6429,39.6429,8300.0
2011-06-01 13:00:00,47.27,47.43,46.92,46.97,23800.0,39.6429,39.7771,39.3494,39.3913,23800.0
2011-06-01 13:30:00,47.0,47.09,46.91,47.07,16200.0,39.4165,39.4919,39.341,39.4752,16200.0
2011-06-01 14:00:00,47.07,47.07,46.85,46.87,23500.0,39.4752,39.4752,39.2907,39.3074,23500.0
2011-06-01 14:30:00,46.86,46.87,46.6,46.87,43300.0,39.299,39.3074,39.081,39.3074,43300.0
2011-06-01 15:00:00,46.89,47.01,46.74,46.78,84100.0,39.3242,39.4248,39.1984,39.232,84100.0
2011-06-01 15:30:00,46.78,46.78,46.33,46.4,67800.0,39.232,39.232,38.8546,38.9133,67800.0
2011-06-02 09:30:00,46.0,46.35,45.83,46.18,37300.0,38.5778,38.8713,38.4352,38.7288,37300.0
2011-06-02 10:00:00,46.2,46.35,46.06,46.14,24000.0,38.7455,38.8713,38.6281,38.6952,24000.0
2011-06-02 10:30:00,46.17,46.36,46.09,46.19,14000.0,38.7204,38.8797,38.6533,38.7372,14000.0
2011-06-02 11:00:00,46.16,46.22,45.9,45.9,12600.0,38.712,38.7623,38.4939,38.4939,12600.0
2011-06-02 11:30:00,45.89,45.95,45.71,45.87,12200.0,38.4856,38.5359,38.3346,38.4688,12200.0
2011-06-02 12:00:00,45.96,45.99,45.86,45.87,7300.0,38.5443,38.5694,38.4604,38.4688,7300.0
2011-06-02 12:30:00,45.84,46.09,45.84,46.08,6600.0,38.4436,38.6533,38.4436,38.6449,6600.0
2011-06-02 13:00:00,46.09,46.09,45.91,45.99,8700.0,38.6533,38.6533,38.5023,38.5694,8700.0
2011-06-02 13:30:00,45.96,46.12,45.9,46.05,12800.0,38.5443,38.6784,38.4939,38.6197,12800.0
2011-06-02 14:00:00,46.1,46.14,45.9,45.96,8000.0,38.6617,38.6952,38.4939,38.5443,8000.0
2011-06-02 14:30:00,45.98,46.13,45.92,46.09,17200.0,38.561,38.6868,38.5107,38.6533,17200.0
2011-06-02 15:00:00,46.11,46.14,46.04,46.09,14900.0,38.6701,38.6952,38.6114,38.6533,14900.0
2011-06-02 15:30:00,46.09,46.11,45.91,46.0,43400.0,38.6533,38.6701,38.5023,38.5778,43400.0
2011-06-03 09:30:00,45.12,45.24,44.78,45.04,39200.0,37.8398,37.9404,37.5547,37.7727,39200.0
2011-06-03 10:00:00,45.03,45.12,44.95,45.07,46600.0,37.7643,37.8398,37.6972,37.7979,46600.0
2011-06-03 10:30:00,45.07,45.38,45.07,45.32,31000.0,37.7979,38.0578,37.7979,38.0075,31000.0
2011-06-03 11:00:00,45.33,45.46,45.23,45.27,16600.0,38.0159,38.1249,37.932,37.9656,16600.0
2011-06-03 11:30:00,45.3,45.41,45.22,45.41,8800.0,37.9908,38.083,37.9237,38.083,8800.0
2011-06-03 12:00:00,45.45,45.45,45.26,45.39,4500.0,38.1166,38.1166,37.9572,38.0662,4500.0
2011-06-03 12:30:00,45.36,45.54,45.34,45.52,5900.0,38.0411,38.192,38.0243,38.1753,5900.0
2011-06-03 13:00:00,45.52,45.58,45.5,45.51,5000.0,38.1753,38.2256,38.1585,38.1669,5000.0
2011-06-03 13:30:00,45.54,45.61,45.51,45.51,5300.0,38.192,38.2507,38.1669,38.1669,5300.0
2011-06-03 14:00:00,45.52,45.64,45.44,45.57,19900.0,38.1753,38.2759,38.1082,38.2172,19900.0
2011-06-03 14:30:00,45.59,45.6,45.39,45.39,17400.0,38.234,38.2423,38.0662,38.0662,17400.0
2011-06-03 15:00:00,45.37,45.44,45.05,45.11,116100.0,38.0495,38.1082,37.7811,37.8314,116100.0
2011-06-03 15:30:00,45.1,45.12,44.78,44.83,204100.0,37.823,37.8398,37.5547,37.5966,204100.0
2011-06-06 09:30:00,44.77,44.96,44.44,44.53,22400.0,37.5463,37.7056,37.2695,37.345,22400.0
2011-06-06 10:00:00,44.51,44.51,44.13,44.42,26800.0,37.3282,37.3282,37.0095,37.2527,26800.0
2011-06-06 10:30:00,44.46,44.68,44.42,44.65,31200.0,37.2863,37.4708,37.2527,37.4456,31200.0
2011-06-06 11:00:00,44.66,44.68,44.52,44.68,39400.0,37.454,37.4708,37.3366,37.4708,39400.0
2011-06-06 11:30:00,44.68,44.88,44.68,44.87,23300.0,37.4708,37.6385,37.4708,37.6301,23300.0
2011-06-06 12:00:00,44.87,45.2,44.87,45.12,19100.0,37.6301,37.9069,37.6301,37.8398,19100.0
2011-06-06 12:30:00,45.14,45.15,45.07,45.14,7400.0,37.8566,37.865,37.7979,37.8566,7400.0
2011-06-06 13:00:00,45.11,45.21,44.94,44.96,38300.0,37.8314,37.9153,37.6888,37.7056,38300.0
2011-06-06 13:30:00,44.99,44.99,44.86,44.9,8200.0,37.7308,37.7308,37.6217,37.6553,8200.0
2011-06-06 14:00:00,44.9,45.08,44.86,45.01,16500.0,37.6553,37.8063,37.6217,37.7475,16500.0
2011-06-06 14:30:00,45.02,45.13,44.97,44.99,16400.0,37.7559,37.8482,37.714,37.7308,16400.0
2011-06-06 15:00:00,44.99,45.0,44.8,44.85,27800.0,37.7308,37.7392,37.5714,37.6134,27800.0
2011-06-06 15:30:00,44.87,45.0,44.76,44.77,54200.0,37.6301,37.7392,37.5379,37.5463,54200.0
2011-06-07 09:30:00,45.12,45.12,44.59,44.81,9900.0,37.8398,37.8398,37.3953,37.5798,9900.0
2011-06-07 10:00:00,44.81,45.05,44.77,44.97,10700.0,37.5798,37.7811,37.5463,37.714,10700.0
2011-06-07 10:30:00,44.88,45.06,44.87,44.97,5500.0,37.6385,37.7895,37.6301,37.714,5500.0
2011-06-07 11:00:00,44.96,45.01,44.89,44.95,14500.0,37.7056,37.7475,37.6469,37.6972,14500.0
2011-06-07 11:30:00,44.97,44.97,44.85,44.87,13600.0,37.714,37.714,37.6134,37.6301,13600.0
2011-06-07 12:00:00,44.92,45.08,44.91,45.04,13200.0,37.6721,37.8063,37.6637,37.7727,13200.0
2011-06-07 12:30:00,45.04,45.1,44.95,45.08,6400.0,37.7727,37.823,37.6972,37.8063,6400.0
2011-06-07 13:00:00,45.09,45.24,45.07,45.1,14400.0,37.8146,37.9404,37.7979,37.823,14400.0
2011-06-07 13:30:00,45.12,45.2,45.1,45.2,4300.0,37.8398,37.9069,37.823,37.9069,4300.0
2011-06-07 14:00:00,45.16,45.33,45.16,45.3,16300.0,37.8733,38.0159,37.8733,37.9908,16300.0
2011-06-07 14:30:00,45.29,45.34,45.19,45.24,16300.0,37.9824,38.0243,37.8985,37.9404,16300.0
2011-06-07 15:00:00,45.26,45.33,45.15,45.25,11900.0,37.9572,38.0159,37.865,37.9488,11900.0
2011-06-07 15:30:00,45.25,45.25,44.99,45.01,47200.0,37.9488,37.9488,37.7308,37.7475,47200.0
2011-06-08 09:30:00,44.79,44.94,44.6,44.65,10500.0,37.563,37.6888,37.4037,37.4456,10500.0
2011-06-08 10:00:00,44.66,45.0,44.65,44.74,17200.0,37.454,37.7392,37.4456,37.5211,17200.0
2011-06-08 10:30:00,44.82,44.94,44.68,44.81,12700.0,37.5882,37.6888,37.4708,37.5798,12700.0
2011-06-08 11:00:00,44.78,44.89,44.61,44.67,16200.0,37.5547,37.6469,37.4121,37.4624,16200.0
2011-06-08 11:30:00,44.64,44.83,44.64,44.8,9100.0,37.4372,37.5966,37.4372,37.5714,9100.0
2011-06-08 12:00:00,44.79,44.79,44.59,44.63,5900.0,37.563,37.563,37.3953,37.4289,5900.0
2011-06-08 12:30:00,44.68,44.78,44.65,44.68,6200.0,37.4708,37.5547,37.4456,37.4708,6200.0
2011-06-08 13:00:00,44.67,44.73,44.55,44.64,6200.0,37.4624,37.5127,37.3618,37.4372,6200.0
2011-06-08 13:30:00,44.59,44.59,44.48,44.55,24800.0,37.3953,37.3953,37.3031,37.3618,24800.0
2011-06-08 14:00:00,44.55,44.71,44.54,44.62,21700.0,37.3618,37.496,37.3534,37.4205,21700.0
2011-06-08 14:30:00,44.61,44.81,44.6,44.71,21900.0,37.4121,37.5798,37.4037,37.496,21900.0
2011-06-08 15:00:00,44.69,44.73,44.56,44.7,25000.0,37.4792,37.5127,37.3702,37.4876,25000.0
2011-06-08 15:30:00,44.69,44.81,44.63,44.73,75800.0,37.4792,37.5798,37.4289,37.5127,75800.0
2011-06-09 09:30:00,44.91,44.91,44.46,44.59,12700.0,37.6637,37.6637,37.2863,37.3953,12700.0
2011-06-09 10:00:00,44.66,44.87,44.63,44.63,5300.0,37.454,37.6301,37.4289,37.4289,5300.0
2011-06-09 10:30:00,44.68,45.04,44.68,44.99,5900.0,37.4708,37.7727,37.4708,37.7308,5900.0
2011-06-09 11:00:00,44.99,45.02,44.84,44.91,4800.0,37.7308,37.7559,37.605,37.6637,4800.0
2011-06-09 11:30:00,44.94,44.99,44.88,44.94,5500.0,37.6888,37.7308,37.6385,37.6888,5500.0
2011-06-09 12:00:00,44.91,45.07,44.91,45.06,3300.0,37.6637,37.7979,37.6637,37.7895,3300.0
2011-06-09 12:30:00,45.06,45.12,45.04,45.06,4300.0,37.7895,37.8398,37.7727,37.7895,4300.0
2011-06-09 13:00:00,45.05,45.16,45.03,45.16,6100.0,37.7811,37.8733,37.7643,37.8733,6100.0
2011-06-09 13:30:00,45.19,45.22,45.12,45.21,18600.0,37.8985,37.9237,37.8398,37.9153,18600.0
2011-06-09 14:00:00,45.21,45.29,45.2,45.27,11000.0,37.9153,37.9824,37.9069,37.9656,11000.0
2011-06-09 14:30:00,45.27,45.31,45.24,45.31,17300.0,37.9656,37.9991,37.9404,37.9991,17300.0
2011-06-09 15:00:00,45.29,45.32,45.28,45.3,22800.0,37.9824,38.0075,37.974,37.9908,22800.0
2011-06-09 15:30:00,45.31,45.51,45.28,45.47,122800.0,37.9991,38.1669,37.974,38.1333,122800.0
2011-06-10 09:30:00,45.25,45.98,45.19,45.82,42500.0,37.9488,38.561,37.8985,38.4269,42500.0
2011-06-10 10:00:00,45.86,46.18,45.84,46.03,63400.0,38.4604,38.7288,38.4436,38.603,63400.0
2011-06-10 10:30:00,46.04,46.05,45.85,45.96,29200.0,38.6114,38.6197,38.452,38.5443,29200.0
2011-06-10 11:00:00,45.97,46.06,45.87,46.0,42900.0,38.5526,38.6281,38.4688,38.5778,42900.0
2011-06-10 11:30:00,46.0,46.03,45.92,45.95,22400.0,38.5778,38.603,38.5107,38.5359,22400.0
2011-06-10 12:00:00,45.93,46.03,45.7,46.03,29600.0,38.5191,38.603,38.3262,38.603,29600.0
2011-06-10 12:30:00,46.01,46.01,45.9,45.9,25900.0,38.5862,38.5862,38.4939,38.4939,25900.0
2011-06-10 13:00:00,45.92,45.93,45.85,45.92,19800.0,38.5107,38.5191,38.452,38.5107,19800.0
2011-06-10 13:30:00,45.91,45.93,45.5,45.54,43600.0,38.5023,38.5191,38.1585,38.192,43600.0
2011-06-10 14:00:00,45.55,45.92,45.55,45.8,39700.0,38.2004,38.5107,38.2004,38.4101,39700.0
2011-06-10 14:30:00,45.78,46.03,45.77,46.02,37000.0,38.3933,38.603,38.3849,38.5946,37000.0
2011-06-10 15:00:00,46.03,46.03,45.75,45.79,49000.0,38.603,38.603,38.3681,38.4017,49000.0
2011-06-10 15:30:00,45.76,45.86,45.67,45.75,75500.0,38.3765,38.4604,38.3011,38.3681,75500.0
2011-06-13 09:30:00,45.84,45.86,45.57,45.78,9600.0,38.4436,38.4604,38.2172,38.3933,9600.0
2011-06-13 10:00:00,45.75,45.87,45.64,45.72,9200.0,38.3681,38.4688,38.2759,38.343,9200.0
2011-06-13 10:30:00,45.69,45.73,45.42,45.45,8500.0,38.3178,38.3514,38.0914,38.1166,8500.0
2011-06-13 11:00:00,45.41,45.42,45.35,45.4,6000.0,38.083,38.0914,38.0327,38.0746,6000.0
2011-06-13 11:30:00,45.39,45.39,45.19,45.2,6500.0,38.0662,38.0662,37.8985,37.9069,6500.0
2011-06-13 12:00:00,45.22,45.27,45.08,45.11,6400.0,37.9237,37.9656,37.8063,37.8314,6400.0
2011-06-13 12:30:00,45.07,45.15,44.96,45.0,11100.0,37.7979,37.865,37.7056,37.7392,11100.0
2011-06-13 13:00:00,44.95,45.01,44.82,45.01,6500.0,37.6972,37.7475,37.5882,37.7475,6500.0
2011-06-13 13:30:00,45.04,45.32,45.0,45.31,5000.0,37.7727,38.0075,37.7392,37.9991,5000.0
2011-06-13 14:00:00,45.34,45.58,45.31,45.43,6800.0,38.0243,38.2256,37.9991,38.0998,6800.0
2011-06-13 14:30:00,45.39,45.45,45.29,45.32,9000.0,38.0662,38.1166,37.9824,38.0075,9000.0
2011-06-13 15:00:00,45.31,45.37,45.23,45.29,12800.0,37.9991,38.0495,37.932,37.9824,12800.0
2011-06-13 15:30:00,45.28,45.28,45.07,45.09,40600.0,37.974,37.974,37.7979,37.8146,40600.0
2011-06-14 09:30:00,45.54,45.95,45.54,45.94,7600.0,38.192,38.5359,38.192,38.5275,7600.0
2011-06-14 10:00:00,45.94,46.02,45.83,45.96,10700.0,38.5275,38.5946,38.4352,38.5443,10700.0
2011-06-14 10:30:00,46.02,46.09,46.0,46.05,1200.0,38.5946,38.6533,38.5778,38.6197,1200.0
2011-06-14 11:00:00,46.05,46.18,46.0,46.13,7400.0,38.6197,38.7288,38.5778,38.6868,7400.0
2011-06-14 11:30:00,46.13,46.13,45.99,46.07,6800.0,38.6868,38.6868,38.5694,38.6365,6800.0
2011-06-14 12:00:00,46.1,46.25,46.06,46.25,10000.0,38.6617,38.7875,38.6281,38.7875,10000.0
2011-06-14 12:30:00,46.25,46.25,46.21,46.23,7900.0,38.7875,38.7875,38.7539,38.7707,7900.0
2011-06-14 13:00:00,46.26,46.3,46.14,46.3,6200.0,38.7959,38.8294,38.6952,38.8294,6200.0
2011-06-14 13:30:00,46.31,46.46,46.31,46.4,37900.0,38.8378,38.9636,38.8378,38.9133,37900.0
2011-06-14 14:00:00,46.37,46.46,46.37,46.46,14100.0,38.8881,38.9636,38.8881,38.9636,14100.0
2011-06-14 14:30:00,46.44,46.53,46.41,46.5,11600.0,38.9468,39.0223,38.9217,38.9971,11600.0
2011-06-14 15:00:00,46.51,46.53,46.35,46.39,11700.0,39.0055,39.0223,38.8713,38.9049,11700.0
2011-06-14 15:30:00,46.4,46.47,46.31,46.36,48900.0,38.9133,38.972,38.8378,38.8797,48900.0
2011-06-15 09:30:00,45.84,46.01,45.61,45.98,6000.0,38.4436,38.5862,38.2507,38.561,6000.0
2011-06-15 10:00:00,45.96,46.04,45.9,45.93,1300.0,38.5443,38.6114,38.4939,38.5191,1300.0
2011-06-15 10:30:00,45.91,45.97,45.8,45.89,4200.0,38.5023,38.5526,38.4101,38.4856,4200.0
2011-06-15 11:00:00,45.86,45.98,45.74,45.75,2200.0,38.4604,38.561,38.3598,38.3681,2200.0
2011-06-15 11:30:00,45.78,45.78,45.42,45.5,4900.0,38.3933,38.3933,38.0914,38.1585,4900.0
2011-06-15 12:00:00,45.53,45.53,45.13,45.23,10100.0,38.1836,38.1836,37.8482,37.932,10100.0
2011-06-15 12:30:00,45.26,45.46,45.25,45.25,4500.0,37.9572,38.1249,37.9488,37.9488,4500.0
2011-06-15 13:00:00,45.28,45.32,45.16,45.29,9600.0,37.974,38.0075,37.8733,37.9824,9600.0
2011-06-15 13:30:00,45.27,45.27,45.14,45.21,7500.0,37.9656,37.9656,37.8566,37.9153,7500.0
2011-06-15 14:00:00,45.23,45.43,45.2,45.22,5700.0,37.932,38.0998,37.9069,37.9237,5700.0
2011-06-15 14:30:00,45.21,45.37,45.17,45.27,18600.0,37.9153,38.0495,37.8817,37.9656,18600.0
2011-06-15 15:00:00,45.27,45.41,45.21,45.35,15100.0,37.9656,38.083,37.9153,38.0327,15100.0
2011-06-15 15:30:00,45.39,45.62,45.33,45.57,74900.0,38.0662,38.2591,38.0159,38.2172,74900.0
2011-06-16 09:30:00,45.52,45.97,45.52,45.74,17400.0,38.1753,38.5526,38.1753,38.3598,17400.0
2011-06-16 10:00:00,45.65,45.96,45.58,45.95,11200.0,38.2843,38.5443,38.2256,38.5359,11200.0
2011-06-16 10:30:00,45.95,46.19,45.94,46.13,9600.0,38.5359,38.7372,38.5275,38.6868,9600.0
2011-06-16 11:00:00,46.11,46.29,45.98,46.29,16700.0,38.6701,38.821,38.561,38.821,16700.0
2011-06-16 11:30:00,46.26,46.37,46.16,46.18,21000.0,38.7959,38.8881,38.712,38.7288,21000.0
2011-06-16 12:00:00,46.2,46.3,46.2,46.27,7700.0,38.7455,38.8294,38.7455,38.8042,7700.0
2011-06-16 12:30:00,46.28,46.3,46.21,46.21,6900.0,38.8126,38.8294,38.7539,38.7539,6900.0
2011-06-16 13:00:00,46.19,46.2,46.07,46.15,12200.0,38.7372,38.7455,38.6365,38.7036,12200.0
2011-06-16 13:30:00,46.14,46.15,45.89,45.96,52700.0,38.6952,38.7036,38.4856,38.5443,52700.0
2011-06-16 14:00:00,45.93,45.96,45.78,45.88,21400.0,38.5191,38.5443,38.3933,38.4772,21400.0
2011-06-16 14:30:00,45.88,45.93,45.72,45.86,41600.0,38.4772,38.5191,38.343,38.4604,41600.0
2011-06-16 15:00:00,45.84,45.97,45.82,45.93,21600.0,38.4436,38.5526,38.4269,38.5191,21600.0
2011-06-16 15:30:00,45.95,46.2,45.95,46.13,60200.0,38.5359,38.7455,38.5359,38.6868,60200.0
2011-06-17 09:30:00,46.82,46.92,46.55,46.58,84000.0,39.2655,39.3494,39.0391,39.0642,84000.0
2011-06-17 10:00:00,46.64,46.81,46.57,46.59,8900.0,39.1145,39.2571,39.0558,39.0726,8900.0
2011-06-17 10:30:00,46.64,46.69,46.57,46.66,8200.0,39.1145,39.1565,39.0558,39.1313,8200.0
2011-06-17 11:00:00,46.67,46.76,46.53,46.73,10100.0,39.1397,39.2152,39.0223,39.19,10100.0
2011-06-17 11:30:00,46.7,46.77,46.65,46.73,7200.0,39.1649,39.2236,39.1229,39.19,7200.0
2011-06-17 12:00:00,46.72,46.77,46.56,46.64,9700.0,39.1816,39.2236,39.0475,39.1145,9700.0
2011-06-17 12:30:00,46.65,46.67,46.48,46.56,22800.0,39.1229,39.1397,38.9804,39.0475,22800.0
2011-06-17 13:00:00,46.56,46.56,46.4,46.5,12600.0,39.0475,39.0475,38.9133,38.9971,12600.0
2011-06-17 13:30:00,46.51,46.63,46.47,46.52,12800.0,39.0055,39.1062,38.972,39.0139,12800.0
2011-06-17 14:00:00,46.5,46.64,46.45,46.61,15200.0,38.9971,39.1145,38.9552,39.0894,15200.0
2011-06-17 14:30:00,46.63,46.64,46.49,46.5,9700.0,39.1062,39.1145,38.9887,38.9971,9700.0
2011-06-17 15:00:00,46.52,46.55,46.39,46.5,16800.0,39.0139,39.0391,38.9049,38.9971,16800.0
2011-06-17 15:30:00,46.48,46.55,46.4,46.5,128400.0,38.9804,39.0391,38.9133,38.9971,128400.0
2011-06-20 09:30:00,46.5,47.0,46.29,46.97,8100.0,38.9971,39.4165,38.821,39.3913,8100.0
2011-06-20 10:00:00,46.92,47.0,46.69,46.91,13700.0,39.3494,39.4165,39.1565,39.341,13700.0
2011-06-20 10:30:00,46.89,47.17,46.89,47.01,7000.0,39.3242,39.559,39.3242,39.4248,7000.0
2011-06-20 11:00:00,47.04,47.17,46.97,47.17,8800.0,39.45,39.559,39.3913,39.559,8800.0
2011-06-20 11:30:00,47.17,47.39,47.12,47.39,7900.0,39.559,39.7435,39.5171,39.7435,7900.0
2011-06-20 12:00:00,47.41,47.43,47.29,47.39,3300.0,39.7603,39.7771,39.6597,39.7435,3300.0
2011-06-20 12:30:00,47.41,47.41,47.34,47.36,5800.0,39.7603,39.7603,39.7016,39.7184,5800.0
2011-06-20 13:00:00,47.36,47.38,47.26,47.33,3600.0,39.7184,39.7351,39.6345,39.6932,3600.0
2011-06-20 13:30:00,47.31,47.42,47.19,47.2,7900.0,39.6764,39.7687,39.5758,39.5842,7900.0
2011-06-20 14:00:00,47.2,47.22,47.08,47.11,6600.0,39.5842,39.601,39.4835,39.5087,6600.0
2011-06-20 14:30:00,47.12,47.34,47.12,47.29,19200.0,39.5171,39.7016,39.5171,39.6597,19200.0
2011-06-20 15:00:00,47.3,47.3,47.08,47.15,16900.0,39.6681,39.6681,39.4835,39.5423,16900.0
2011-06-20 15:30:00,47.13,47.32,47.08,47.25,30000.0,39.5255,39.6848,39.4835,39.6261,30000.0
2011-06-21 09:30:00,47.63,48.04,47.59,48.01,13300.0,39.9448,40.2887,39.9113,40.2635,13300.0
2011-06-21 10:00:00,48.02,48.11,47.97,47.97,20900.0,40.2719,40.3474,40.2299,40.2299,20900.0
2011-06-21 10:30:00,48.0,48.21,47.91,48.2,12200.0,40.2551,40.4312,40.1796,40.4228,12200.0
2011-06-21 11:00:00,48.21,48.47,48.21,48.47,7300.0,40.4312,40.6493,40.4312,40.6493,7300.0
2011-06-21 11:30:00,48.46,48.54,48.14,48.22,9900.0,40.6409,40.708,40.3725,40.4396,9900.0
2011-06-21 12:00:00,48.27,48.45,48.24,48.38,8100.0,40.4815,40.6325,40.4564,40.5738,8100.0
2011-06-21 12:30:00,48.39,48.41,48.15,48.17,25100.0,40.5822,40.5989,40.3809,40.3977,25100.0
2011-06-21 13:00:00,48.14,48.28,48.14,48.2,25700.0,40.3725,40.4899,40.3725,40.4228,25700.0
2011-06-21 13:30:00,48.24,48.53,48.21,48.48,21500.0,40.4564,40.6996,40.4312,40.6577,21500.0
2011-06-21 14:00:00,48.49,48.83,48.49,48.81,15200.0,40.666,40.9512,40.666,40.9344,15200.0
2011-06-21 14:30:00,48.77,48.91,48.74,48.91,19000.0,40.9009,41.0183,40.8757,41.0183,19000.0
2011-06-21 15:00:00,48.9,48.9,48.56,48.59,18500.0,41.0099,41.0099,40.7247,40.7499,18500.0
2011-06-21 15:30:00,48.57,48.88,48.57,48.83,77000.0,40.7331,40.9931,40.7331,40.9512,77000.0
2011-06-22 09:30:00,48.66,48.92,48.58,48.87,8600.0,40.8086,41.0267,40.7415,40.9847,8600.0
2011-06-22 10:00:00,48.86,49.06,48.79,48.9,35200.0,40.9763,41.1441,40.9176,41.0099,35200.0
2011-06-22 10:30:00,48.9,48.94,48.8,48.91,19000.0,41.0099,41.0434,40.926,41.0183,19000.0
2011-06-22 11:00:00,48.88,48.9,48.69,48.8,26000.0,40.9931,41.0099,40.8338,40.926,26000.0
2011-06-22 11:30:00,48.8,48.81,48.7,48.7,21100.0,40.926,40.9344,40.8422,40.8422,21100.0
2011-06-22 12:00:00,48.7,48.78,48.66,48.66,20200.0,40.8422,40.9092,40.8086,40.8086,20200.0
2011-06-22 12:30:00,48.65,48.76,48.6,48.75,11900.0,40.8002,40.8925,40.7583,40.8841,11900.0
2011-06-22 13:00:00,48.71,48.75,48.68,48.75,7100.0,40.8505,40.8841,40.8254,40.8841,7100.0
2011-06-22 13:30:00,48.73,48.78,48.66,48.69,23900.0,40.8673,40.9092,40.8086,40.8338,23900.0
2011-06-22 14:00:00,48.68,48.69,48.55,48.57,46900.0,40.8254,40.8338,40.7164,40.7331,46900.0
2011-06-22 14:30:00,48.57,48.61,48.42,48.49,21400.0,40.7331,40.7667,40.6073,40.666,21400.0
2011-06-22 15:00:00,48.47,48.55,48.38,48.4,333500.0,40.6493,40.7164,40.5738,40.5906,333500.0
2011-06-22 15:30:00,48.39,48.49,48.22,48.47,146000.0,40.5822,40.666,40.4396,40.6493,146000.0
2011-06-23 09:30:00,47.73,47.73,46.95,46.98,18900.0,40.0287,40.0287,39.3745,39.3997,18900.0
2011-06-23 10:00:00,47.04,47.65,47.03,47.58,7700.0,39.45,39.9616,39.4416,39.9029,7700.0
2011-06-23 10:30:00,47.65,47.66,47.13,47.28,10800.0,39.9616,39.97,39.5255,39.6513,10800.0
2011-06-23 11:00:00,47.28,47.34,47.1,47.32,12300.0,39.6513,39.7016,39.5003,39.6848,12300.0
2011-06-23 11:30:00,47.33,47.44,47.29,47.36,9100.0,39.6932,39.7855,39.6597,39.7184,9100.0
2011-06-23 12:00:00,47.37,47.5,47.25,47.25,20700.0,39.7268,39.8358,39.6261,39.6261,20700.0
2011-06-23 12:30:00,47.28,47.51,47.28,47.49,38100.0,39.6513,39.8442,39.6513,39.8274,38100.0
2011-06-23 13:00:00,47.48,47.67,47.45,47.54,18500.0,39.819,39.9784,39.7938,39.8693,18500.0
2011-06-23 13:30:00,47.59,47.66,47.42,47.48,11900.0,39.9113,39.97,39.7687,39.819,11900.0
2011-06-23 14:00:00,47.52,47.52,47.34,47.35,4000.0,39.8526,39.8526,39.7016,39.71,4000.0
2011-06-23 14:30:00,47.38,47.71,47.27,47.71,34500.0,39.7351,40.0119,39.6429,40.0119,34500.0
2011-06-23 15:00:00,47.72,47.75,47.5,47.64,28700.0,40.0203,40.0454,39.8358,39.9532,28700.0
2011-06-23 15:30:00,47.6,47.62,47.34,47.5,142200.0,39.9196,39.9364,39.7016,39.8358,142200.0
2011-06-24 09:30:00,47.65,47.79,47.33,47.5,137000.0,39.9616,40.079,39.6932,39.8358,137000.0
2011-06-24 10:00:00,47.51,47.52,47.05,47.16,17200.0,39.8442,39.8526,39.4584,39.5506,17200.0
2011-06-24 10:30:00,47.12,47.38,47.02,47.3,15100.0,39.5171,39.7351,39.4332,39.6681,15100.0
2011-06-24 11:00:00,47.3,47.52,47.25,47.5,13800.0,39.6681,39.8526,39.6261,39.8358,13800.0
2011-06-24 11:30:00,47.5,47.56,47.32,47.35,12700.0,39.8358,39.8861,39.6848,39.71,12700.0
2011-06-24 12:00:00,47.31,47.4,47.23,47.3,13300.0,39.6764,39.7519,39.6093,39.6681,13300.0
2011-06-24 12:30:00,47.32,47.45,47.26,47.36,13300.0,39.6848,39.7938,39.6345,39.7184,13300.0
2011-06-24 13:00:00,47.37,47.44,47.29,47.42,5700.0,39.7268,39.7855,39.6597,39.7687,5700.0
2011-06-24 13:30:00,47.4,47.5,47.34,47.42,7400.0,39.7519,39.8358,39.7016,39.7687,7400.0
2011-06-24 14:00:00,47.42,47.42,47.28,47.33,7100.0,39.7687,39.7687,39.6513,39.6932,7100.0
2011-06-24 14:30:00,47.32,47.38,47.26,47.32,21300.0,39.6848,39.7351,39.6345,39.6848,21300.0
2011-06-24 15:00:00,47.32,47.4,47.29,47.3,16600.0,39.6848,39.7519,39.6597,39.6681,16600.0
2011-06-24 15:30:00,47.31,47.44,47.31,47.42,61800.0,39.6764,39.7855,39.6764,39.7687,61800.0
2011-06-27 09:30:00,47.4,47.72,47.31,47.5,9100.0,39.7519,40.0203,39.6764,39.8358,9100.0
2011-06-27 10:00:00,47.51,47.81,47.44,47.71,37900.0,39.8442,40.0958,39.7855,40.0119,37900.0
2011-06-27 10:30:00,47.76,47.77,47.59,47.7,9100.0,40.0538,40.0622,39.9113,40.0035,9100.0
2011-06-27 11:00:00,47.71,47.73,47.57,47.57,3100.0,40.0119,40.0287,39.8945,39.8945,3100.0
2011-06-27 11:30:00,47.58,47.69,47.54,47.67,13300.0,39.9029,39.9951,39.8693,39.9784,13300.0
2011-06-27 12:00:00,47.7,47.75,47.7,47.72,1200.0,40.0035,40.0454,40.0035,40.0203,1200.0
2011-06-27 12:30:00,47.73,47.75,47.57,47.6,3400.0,40.0287,40.0454,39.8945,39.9196,3400.0
2011-06-27 13:00:00,47.6,47.7,47.57,47.57,3800.0,39.9196,40.0035,39.8945,39.8945,3800.0
2011-06-27 13:30:00,47.54,47.62,47.48,47.56,4500.0,39.8693,39.9364,39.819,39.8861,4500.0
2011-06-27 14:00:00,47.57,47.8,47.57,47.68,7200.0,39.8945,40.0874,39.8945,39.9867,7200.0
2011-06-27 14:30:00,47.66,47.73,47.64,47.67,6300.0,39.97,40.0287,39.9532,39.9784,6300.0
2011-06-27 15:00:00,47.65,47.71,47.52,47.57,50000.0,39.9616,40.0119,39.8526,39.8945,50000.0
2011-06-27 15:30:00,47.59,47.66,47.43,47.49,63500.0,39.9113,39.97,39.7771,39.8274,63500.0
2011-06-28 09:30:00,47.67,47.71,47.5,47.65,17400.0,39.9784,40.0119,39.8358,39.9616,17400.0
2011-06-28 10:00:00,47.68,47.8,47.55,47.62,16800.0,39.9867,40.0874,39.8777,39.9364,16800.0
2011-06-28 10:30:00,47.67,47.75,47.59,47.73,67400.0,39.9784,40.0454,39.9113,40.0287,67400.0
2011-06-28 11:00:00,47.69,47.92,47.69,47.76,31200.0,39.9951,40.188,39.9951,40.0538,31200.0
2011-06-28 11:30:00,47.77,47.92,47.75,47.82,9400.0,40.0622,40.188,40.0454,40.1041,9400.0
2011-06-28 12:00:00,47.81,47.91,47.78,47.85,7400.0,40.0958,40.1796,40.0706,40.1293,7400.0
2011-06-28 12:30:00,47.88,47.89,47.77,47.84,13800.0,40.1545,40.1629,40.0622,40.1209,13800.0
2011-06-28 13:00:00,47.81,47.89,47.77,47.86,25700.0,40.0958,40.1629,40.0622,40.1377,25700.0
2011-06-28 13:30:00,47.85,48.0,47.8,47.92,16600.0,40.1293,40.2551,40.0874,40.188,16600.0
2011-06-28 14:00:00,47.93,47.95,47.84,47.94,13900.0,40.1964,40.2132,40.1209,40.2048,13900.0
2011-06-28 14:30:00,47.93,48.08,47.93,48.01,10500.0,40.1964,40.3222,40.1964,40.2635,10500.0
2011-06-28 15:00:00,48.04,48.07,47.87,48.01,60200.0,40.2887,40.3138,40.1461,40.2635,60200.0
2011-06-28 15:30:00,48.02,48.14,47.92,48.02,74400.0,40.2719,40.3725,40.188,40.2719,74400.0
2011-06-29 09:30:00,48.25,48.45,47.82,48.05,38100.0,40.4648,40.6325,40.1041,40.297,38100.0
2011-06-29 10:00:00,48.07,48.3,48.01,48.3,38400.0,40.3138,40.5067,40.2635,40.5067,38400.0
2011-06-29 10:30:00,48.29,48.37,48.21,48.37,10700.0,40.4983,40.5654,40.4312,40.5654,10700.0
2011-06-29 11:00:00,48.37,48.4,48.19,48.2,10500.0,40.5654,40.5906,40.4144,40.4228,10500.0
2011-06-29 11:30:00,48.23,48.3,48.19,48.29,9200.0,40.448,40.5067,40.4144,40.4983,9200.0
2011-06-29 12:00:00,48.3,48.49,48.28,48.46,19200.0,40.5067,40.666,40.4899,40.6409,19200.0
2011-06-29 12:30:00,48.46,48.52,48.44,48.5,5100.0,40.6409,40.6912,40.6241,40.6744,5100.0
2011-06-29 13:00:00,48.5,48.5,48.25,48.31,16400.0,40.6744,40.6744,40.4648,40.5151,16400.0
2011-06-29 13:30:00,48.32,48.36,48.2,48.23,39600.0,40.5235,40.557,40.4228,40.448,39600.0
2011-06-29 14:00:00,48.25,48.31,48.08,48.15,20300.0,40.4648,40.5151,40.3222,40.3809,20300.0
2011-06-29 14:30:00,48.13,48.43,48.13,48.42,52900.0,40.3641,40.6157,40.3641,40.6073,52900.0
2011-06-29 15:00:00,48.42,48.54,48.39,48.48,14800.0,40.6073,40.708,40.5822,40.6577,14800.0
2011-06-29 15:30:00,48.45,48.55,48.32,48.37,41900.0,40.6325,40.7164,40.5235,40.5654,41900.0
2011-06-30 09:30:00,48.53,48.84,48.43,48.83,10100.0,40.6996,40.9596,40.6157,40.9512,10100.0
2011-06-30 10:00:00,48.83,49.3,48.83,49.27,12500.0,40.9512,41.3453,40.9512,41.3202,12500.0
2011-06-30 10:30:00,49.26,49.3,49.24,49.29,4500.0,41.3118,41.3453,41.295,41.337,4500.0
2011-06-30 11:00:00,49.36,49.44,49.31,49.42,5100.0,41.3957,41.4628,41.3537,41.446,5100.0
2011-06-30 11:30:00,49.43,49.61,49.38,49.58,9200.0,41.4544,41.6053,41.4124,41.5802,9200.0
2011-06-30 12:00:00,49.54,49.58,49.49,49.49,4400.0,41.5466,41.5802,41.5047,41.5047,4400.0
2011-06-30 12:30:00,49.52,49.52,49.36,49.5,4200.0,41.5298,41.5298,41.3957,41.5131,4200.0
2011-06-30 13:00:00,49.5,49.54,49.33,49.4,41300.0,41.5131,41.5466,41.3705,41.4292,41300.0
2011-06-30 13:30:00,49.4,49.55,49.35,49.51,7700.0,41.4292,41.555,41.3873,41.5215,7700.0
2011-06-30 14:00:00,49.52,49.55,49.19,49.27,18600.0,41.5298,41.555,41.2531,41.3202,18600.0
2011-06-30 14:30:00,49.23,49.33,49.21,49.3,7400.0,41.2866,41.3705,41.2699,41.3453,7400.0
2011-06-30 15:00:00,49.29,49.34,49.23,49.27,9300.0,41.337,41.3789,41.2866,41.3202,9300.0
2011-06-30 15:30:00,49.3,49.4,49.19,49.21,41900.0,41.3453,41.4292,41.2531,41.2699,41900.0
2011-07-01 09:30:00,49.29,49.39,49.02,49.29,34000.0,41.337,41.4208,41.1105,41.337,34000.0
2011-07-01 10:00:00,49.31,49.99,49.31,49.88,33300.0,41.3537,41.924,41.3537,41.8318,33300.0
2011-07-01 10:30:00,49.91,49.97,49.76,49.87,30600.0,41.8569,41.9072,41.7311,41.8234,30600.0
2011-07-01 11:00:00,49.83,49.98,49.75,49.98,23200.0,41.7898,41.9156,41.7227,41.9156,23200.0
2011-07-01 11:30:00,49.98,50.0,49.8,49.8,24700.0,41.9156,41.9324,41.7647,41.7647,24700.0
2011-07-01 12:00:00,49.85,50.06,49.79,50.0,11800.0,41.8066,41.9827,41.7563,41.9324,11800.0
2011-07-01 12:30:00,49.97,50.05,49.91,50.05,9800.0,41.9072,41.9743,41.8569,41.9743,9800.0
2011-07-01 13:00:00,50.01,50.15,49.8,49.8,30500.0,41.9408,42.0582,41.7647,41.7647,30500.0
2011-07-01 13:30:00,49.84,49.88,49.77,49.81,23500.0,41.7982,41.8318,41.7395,41.7731,23500.0
2011-07-01 14:00:00,49.84,49.96,49.81,49.89,21300.0,41.7982,41.8989,41.7731,41.8401,21300.0
2011-07-01 14:30:00,49.89,49.93,49.84,49.87,31000.0,41.8401,41.8737,41.7982,41.8234,31000.0
2011-07-01 15:00:00,49.88,49.91,49.8,49.85,32500.0,41.8318,41.8569,41.7647,41.8066,32500.0
2011-07-01 15:30:00,49.85,50.15,49.82,50.09,63900.0,41.8066,42.0582,41.7814,42.0079,63900.0
2011-07-05 09:30:00,50.07,50.37,50.06,50.25,12300.0,41.9911,42.2427,41.9827,42.1421,12300.0
2011-07-05 10:00:00,50.27,50.4,49.9,50.05,18800.0,42.1588,42.2679,41.8485,41.9743,18800.0
2011-07-05 10:30:00,50.02,50.02,49.87,49.9,4800.0,41.9492,41.9492,41.8234,41.8485,4800.0
2011-07-05 11:00:00,49.96,50.11,49.86,49.97,7800.0,41.8989,42.0247,41.815,41.9072,7800.0
2011-07-05 11:30:00,50.01,50.15,49.99,50.15,24600.0,41.9408,42.0582,41.924,42.0582,24600.0
2011-07-05 12:00:00,50.15,50.15,50.0,50.04,19800.0,42.0582,42.0582,41.9324,41.9659,19800.0
2011-07-05 12:30:00,50.02,50.04,49.93,50.02,4200.0,41.9492,41.9659,41.8737,41.9492,4200.0
2011-07-05 13:00:00,50.01,50.05,49.98,50.0,6800.0,41.9408,41.9743,41.9156,41.9324,6800.0
2011-07-05 13:30:00,49.96,49.96,49.92,49.95,7500.0,41.8989,41.8989,41.8653,41.8905,7500.0
2011-07-05 14:00:00,49.94,49.94,49.79,49.8,9600.0,41.8821,41.8821,41.7563,41.7647,9600.0
2011-07-05 14:30:00,49.78,49.82,49.69,49.8,16500.0,41.7479,41.7814,41.6724,41.7647,16500.0
2011-07-05 15:00:00,49.79,49.84,49.67,49.76,32300.0,41.7563,41.7982,41.6556,41.7311,32300.0
2011-07-05 15:30:00,49.77,49.77,49.48,49.61,80300.0,41.7395,41.7395,41.4963,41.6053,80300.0
2011-07-06 09:30:00,49.49,49.84,49.33,49.47,14700.0,41.5047,41.7982,41.3705,41.4879,14700.0
2011-07-06 10:00:00,49.38,49.53,49.12,49.44,15300.0,41.4124,41.5382,41.1944,41.4628,15300.0
2011-07-06 10:30:00,49.44,49.46,49.2,49.22,13200.0,41.4628,41.4795,41.2615,41.2783,13200.0
2011-07-06 11:00:00,49.28,49.35,49.16,49.19,19800.0,41.3286,41.3873,41.2279,41.2531,19800.0
2011-07-06 11:30:00,49.2,49.34,49.15,49.31,31200.0,41.2615,41.3789,41.2195,41.3537,31200.0
2011-07-06 12:00:00,49.33,49.39,49.19,49.35,10400.0,41.3705,41.4208,41.2531,41.3873,10400.0
2011-07-06 12:30:00,49.33,49.58,49.33,49.57,21900.0,41.3705,41.5802,41.3705,41.5718,21900.0
2011-07-06 13:00:00,49.58,49.67,49.52,49.56,7800.0,41.5802,41.6556,41.5298,41.5634,7800.0
2011-07-06 13:30:00,49.56,49.66,49.55,49.6,6400.0,41.5634,41.6473,41.555,41.5969,6400.0
2011-07-06 14:00:00,49.64,49.69,49.58,49.63,9500.0,41.6305,41.6724,41.5802,41.6221,9500.0
2011-07-06 14:30:00,49.66,49.8,49.61,49.72,8500.0,41.6473,41.7647,41.6053,41.6976,8500.0
2011-07-06 15:00:00,49.69,49.69,49.61,49.68,15500.0,41.6724,41.6724,41.6053,41.664,15500.0
2011-07-06 15:30:00,49.65,49.68,49.4,49.56,75000.0,41.6389,41.664,41.4292,41.5634,75000.0
2011-07-07 09:30:00,50.06,50.35,50.0,50.16,10400.0,41.9827,42.2259,41.9324,42.0666,10400.0
2011-07-07 10:00:00,50.12,50.17,49.85,49.94,14600.0,42.033,42.075,41.8066,41.8821,14600.0
2011-07-07 10:30:00,49.96,50.15,49.95,49.99,15200.0,41.8989,42.0582,41.8905,41.924,15200.0
2011-07-07 11:00:00,50.0,50.17,49.87,49.88,30900.0,41.9324,42.075,41.8234,41.8318,30900.0
2011-07-07 11:30:00,49.88,50.0,49.83,49.83,9100.0,41.8318,41.9324,41.7898,41.7898,9100.0
2011-07-07 12:00:00,49.84,50.16,49.84,50.13,8200.0,41.7982,42.0666,41.7982,42.0414,8200.0
2011-07-07 12:30:00,50.14,50.18,50.04,50.18,7000.0,42.0498,42.0834,41.9659,42.0834,7000.0
2011-07-07 13:00:00,50.15,50.19,50.11,50.14,7600.0,42.0582,42.0917,42.0247,42.0498,7600.0
2011-07-07 13:30:00,50.14,50.15,49.97,49.97,12500.0,42.0498,42.0582,41.9072,41.9072,12500.0
2011-07-07 14:00:00,49.96,50.03,49.91,49.96,10100.0,41.8989,41.9576,41.8569,41.8989,10100.0
2011-07-07 14:30:00,49.95,50.04,49.93,50.02,12600.0,41.8905,41.9659,41.8737,41.9492,12600.0
2011-07-07 15:00:00,50.04,50.13,50.04,50.05,18500.0,41.9659,42.0414,41.9659,41.9743,18500.0
2011-07-07 15:30:00,50.02,50.05,49.9,50.0,54100.0,41.9492,41.9743,41.8485,41.9324,54100.0
2011-07-08 09:30:00,49.51,49.76,49.13,49.42,27400.0,41.5215,41.7311,41.2028,41.446,27400.0
2011-07-08 10:00:00,49.41,49.48,49.28,49.44,29500.0,41.4376,41.4963,41.3286,41.4628,29500.0
2011-07-08 10:30:00,49.5,49.68,49.37,49.55,24600.0,41.5131,41.664,41.4041,41.555,24600.0
2011-07-08 11:00:00,49.57,49.59,49.42,49.51,13100.0,41.5718,41.5886,41.446,41.5215,13100.0
2011-07-08 11:30:00,49.49,49.68,49.45,49.62,9100.0,41.5047,41.664,41.4711,41.6137,9100.0
2011-07-08 12:00:00,49.62,49.62,49.48,49.57,6100.0,41.6137,41.6137,41.4963,41.5718,6100.0
2011-07-08 12:30:00,49.58,49.73,49.58,49.7,5800.0,41.5802,41.706,41.5802,41.6808,5800.0
2011-07-08 13:00:00,49.64,49.67,49.49,49.65,7200.0,41.6305,41.6556,41.5047,41.6389,7200.0
2011-07-08 13:30:00,49.67,49.82,49.59,49.59,13700.0,41.6556,41.7814,41.5886,41.5886,13700.0
2011-07-08 14:00:00,49.62,49.66,49.51,49.63,7200.0,41.6137,41.6473,41.5215,41.6221,7200.0
2011-07-08 14:30:00,49.62,49.69,49.6,49.67,8200.0,41.6137,41.6724,41.5969,41.6556,8200.0
2011-07-08 15:00:00,49.68,49.76,49.65,49.7,16300.0,41.664,41.7311,41.6389,41.6808,16300.0
2011-07-08 15:30:00,49.69,49.81,49.68,49.75,45400.0,41.6724,41.7731,41.664,41.7227,45400.0
2011-07-11 09:30:00,49.03,49.1,48.91,48.98,6300.0,41.1189,41.1776,41.0183,41.077,6300.0
2011-07-11 10:00:00,48.99,48.99,48.57,48.65,12900.0,41.0854,41.0854,40.7331,40.8002,12900.0
2011-07-11 10:30:00,48.66,48.66,48.49,48.53,10400.0,40.8086,40.8086,40.666,40.6996,10400.0
2011-07-11 11:00:00,48.52,48.56,48.36,48.43,18900.0,40.6912,40.7247,40.557,40.6157,18900.0
2011-07-11 11:30:00,48.45,48.48,48.35,48.4,5700.0,40.6325,40.6577,40.5486,40.5906,5700.0
2011-07-11 12:00:00,48.42,48.44,48.32,48.39,4400.0,40.6073,40.6241,40.5235,40.5822,4400.0
2011-07-11 12:30:00,48.39,48.39,48.32,48.34,4000.0,40.5822,40.5822,40.5235,40.5402,4000.0
2011-07-11 13:00:00,48.34,48.34,48.22,48.28,2800.0,40.5402,40.5402,40.4396,40.4899,2800.0
2011-07-11 13:30:00,48.29,48.33,48.27,48.32,7600.0,40.4983,40.5319,40.4815,40.5235,7600.0
2011-07-11 14:00:00,48.31,48.34,48.12,48.12,11100.0,40.5151,40.5402,40.3557,40.3557,11100.0
2011-07-11 14:30:00,48.14,48.22,48.07,48.13,10000.0,40.3725,40.4396,40.3138,40.3641,10000.0
2011-07-11 15:00:00,48.13,48.2,48.02,48.19,16900.0,40.3641,40.4228,40.2719,40.4144,16900.0
2011-07-11 15:30:00,48.19,48.22,48.08,48.15,65400.0,40.4144,40.4396,40.3222,40.3809,65400.0
2011-07-12 09:30:00,48.03,48.2,47.59,47.83,14100.0,40.2803,40.4228,39.9113,40.1125,14100.0
2011-07-12 10:00:00,47.79,47.98,47.58,47.68,16400.0,40.079,40.2383,39.9029,39.9867,16400.0
2011-07-12 10:30:00,47.64,47.67,47.37,47.44,15700.0,39.9532,39.9784,39.7268,39.7855,15700.0
2011-07-12 11:00:00,47.38,47.79,47.38,47.72,11200.0,39.7351,40.079,39.7351,40.0203,11200.0
2011-07-12 11:30:00,47.72,47.87,47.7,47.79,24600.0,40.0203,40.1461,40.0035,40.079,24600.0
2011-07-12 12:00:00,47.77,47.93,47.69,47.69,7200.0,40.0622,40.1964,39.9951,39.9951,7200.0
2011-07-12 12:30:00,47.68,47.77,47.67,47.74,5800.0,39.9867,40.0622,39.9784,40.0371,5800.0
2011-07-12 13:00:00,47.75,47.82,47.69,47.69,8000.0,40.0454,40.1041,39.9951,39.9951,8000.0
2011-07-12 13:30:00,47.66,47.77,47.62,47.71,4600.0,39.97,40.0622,39.9364,40.0119,4600.0
2011-07-12 14:00:00,47.73,48.0,47.71,47.87,13900.0,40.0287,40.2551,40.0119,40.1461,13900.0
2011-07-12 14:30:00,47.85,47.85,47.68,47.69,8300.0,40.1293,40.1293,39.9867,39.9951,8300.0
2011-07-12 15:00:00,47.7,47.75,47.56,47.59,20500.0,40.0035,40.0454,39.8861,39.9113,20500.0
2011-07-12 15:30:00,47.61,47.65,47.43,47.51,33700.0,39.928,39.9616,39.7771,39.8442,33700.0
2011-07-13 09:30:00,47.88,48.05,47.33,47.39,18500.0,40.1545,40.297,39.6932,39.7435,18500.0
2011-07-13 10:00:00,47.38,47.95,47.38,47.76,14200.0,39.7351,40.2132,39.7351,40.0538,14200.0
2011-07-13 10:30:00,47.83,47.99,47.83,47.94,20400.0,40.1125,40.2467,40.1125,40.2048,20400.0
2011-07-13 11:00:00,47.95,47.95,47.81,47.93,12500.0,40.2132,40.2132,40.0958,40.1964,12500.0
2011-07-13 11:30:00,47.93,47.99,47.77,47.79,15000.0,40.1964,40.2467,40.0622,40.079,15000.0
2011-07-13 12:00:00,47.82,47.87,47.7,47.84,24500.0,40.1041,40.1461,40.0035,40.1209,24500.0
2011-07-13 12:30:00,47.81,47.89,47.75,47.82,28500.0,40.0958,40.1629,40.0454,40.1041,28500.0
2011-07-13 13:00:00,47.83,47.83,47.74,47.79,6500.0,40.1125,40.1125,40.0371,40.079,6500.0
2011-07-13 13:30:00,47.8,47.85,47.66,47.66,8300.0,40.0874,40.1293,39.97,39.97,8300.0
2011-07-13 14:00:00,47.65,47.69,47.4,47.46,14000.0,39.9616,39.9951,39.7519,39.8022,14000.0
2011-07-13 14:30:00,47.46,47.55,47.39,47.45,26000.0,39.8022,39.8777,39.7435,39.7938,26000.0
2011-07-13 15:00:00,47.46,47.55,47.11,47.17,49700.0,39.8022,39.8777,39.5087,39.559,49700.0
2011-07-13 15:30:00,47.19,47.2,46.92,47.07,82200.0,39.5758,39.5842,39.3494,39.4752,82200.0
2011-07-14 09:30:00,47.21,47.56,47.15,47.55,16800.0,39.5926,39.8861,39.5423,39.8777,16800.0
2011-07-14 10:00:00,47.55,47.61,47.41,47.54,13100.0,39.8777,39.928,39.7603,39.8693,13100.0
2011-07-14 10:30:00,47.55,47.55,47.18,47.18,99800.0,39.8777,39.8777,39.5674,39.5674,99800.0
2011-07-14 11:00:00,47.2,47.45,47.2,47.38,14000.0,39.5842,39.7938,39.5842,39.7351,14000.0
2011-07-14 11:30:00,47.35,47.37,47.04,47.14,19100.0,39.71,39.7268,39.45,39.5339,19100.0
2011-07-14 12:00:00,47.14,47.22,46.96,46.99,25700.0,39.5339,39.601,39.3829,39.4081,25700.0
2011-07-14 12:30:00,47.04,47.12,46.76,46.77,5000.0,39.45,39.5171,39.2152,39.2236,5000.0
2011-07-14 13:00:00,46.78,46.83,46.66,46.78,13800.0,39.232,39.2739,39.1313,39.232,13800.0
2011-07-14 13:30:00,46.8,46.99,46.69,46.9,12900.0,39.2487,39.4081,39.1565,39.3326,12900.0
2011-07-14 14:00:00,46.95,47.0,46.8,46.87,22900.0,39.3745,39.4165,39.2487,39.3074,22900.0
2011-07-14 14:30:00,46.85,46.95,46.68,46.83,14800.0,39.2907,39.3745,39.1481,39.2739,14800.0
2011-07-14 15:00:00,46.8,46.93,46.72,46.9,21600.0,39.2487,39.3578,39.1816,39.3326,21600.0
2011-07-14 15:30:00,46.89,47.12,46.82,47.08,108100.0,39.3242,39.5171,39.2655,39.4835,108100.0
2011-07-15 09:30:00,47.25,47.49,46.94,47.07,14100.0,39.6261,39.8274,39.3661,39.4752,14100.0
2011-07-15 10:00:00,47.16,47.33,46.91,47.08,11300.0,39.5506,39.6932,39.341,39.4835,11300.0
2011-07-15 10:30:00,47.06,47.28,46.92,47.11,15400.0,39.4668,39.6513,39.3494,39.5087,15400.0
2011-07-15 11:00:00,47.14,47.33,47.01,47.18,14500.0,39.5339,39.6932,39.4248,39.5674,14500.0
2011-07-15 11:30:00,47.19,47.21,47.05,47.07,5500.0,39.5758,39.5926,39.4584,39.4752,5500.0
2011-07-15 12:00:00,47.05,47.33,47.05,47.18,4000.0,39.4584,39.6932,39.4584,39.5674,4000.0
2011-07-15 12:30:00,47.18,47.19,47.02,47.06,3200.0,39.5674,39.5758,39.4332,39.4668,3200.0
2011-07-15 13:00:00,47.05,47.17,47.05,47.17,2600.0,39.4584,39.559,39.4584,39.559,2600.0
2011-07-15 13:30:00,47.15,47.2,47.05,47.06,4100.0,39.5423,39.5842,39.4584,39.4668,4100.0
2011-07-15 14:00:00,47.07,47.14,47.03,47.08,4000.0,39.4752,39.5339,39.4416,39.4835,4000.0
2011-07-15 14:30:00,47.05,47.22,47.03,47.12,7400.0,39.4584,39.601,39.4416,39.5171,7400.0
2011-07-15 15:00:00,47.12,47.43,47.11,47.41,19300.0,39.5171,39.7771,39.5087,39.7603,19300.0
2011-07-15 15:30:00,47.41,47.47,47.34,47.44,40000.0,39.7603,39.8106,39.7016,39.7855,40000.0
2011-07-18 09:30:00,47.32,48.07,47.32,47.74,25000.0,39.6848,40.3138,39.6848,40.0371,25000.0
2011-07-18 10:00:00,47.75,47.75,47.31,47.42,20200.0,40.0454,40.0454,39.6764,39.7687,20200.0
2011-07-18 10:30:00,47.35,47.49,47.25,47.31,20900.0,39.71,39.8274,39.6261,39.6764,20900.0
2011-07-18 11:00:00,47.29,47.33,47.13,47.13,14400.0,39.6597,39.6932,39.5255,39.5255,14400.0
2011-07-18 11:30:00,47.08,47.12,46.79,46.84,16200.0,39.4835,39.5171,39.2403,39.2823,16200.0
2011-07-18 12:00:00,46.87,46.88,46.68,46.73,5200.0,39.3074,39.3158,39.1481,39.19,5200.0
2011-07-18 12:30:00,46.73,46.8,46.64,46.71,3800.0,39.19,39.2487,39.1145,39.1732,3800.0
2011-07-18 13:00:00,46.68,46.69,46.49,46.59,16900.0,39.1481,39.1565,38.9887,39.0726,16900.0
2011-07-18 13:30:00,46.6,46.82,46.6,46.81,8800.0,39.081,39.2655,39.081,39.2571,8800.0
2011-07-18 14:00:00,46.79,46.96,46.72,46.88,9200.0,39.2403,39.3829,39.1816,39.3158,9200.0
2011-07-18 14:30:00,46.85,46.9,46.74,46.9,8000.0,39.2907,39.3326,39.1984,39.3326,8000.0
2011-07-18 15:00:00,46.88,46.99,46.8,46.88,12100.0,39.3158,39.4081,39.2487,39.3158,12100.0
2011-07-18 15:30:00,46.89,47.04,46.84,46.98,26000.0,39.3242,39.45,39.2823,39.3997,26000.0
2011-07-19 09:30:00,47.61,48.78,47.61,48.78,87800.0,39.928,40.9092,39.928,40.9092,87800.0
2011-07-19 10:00:00,48.7,48.9,48.5,48.54,53500.0,40.8422,41.0099,40.6744,40.708,53500.0
2011-07-19 10:30:00,48.52,48.56,48.41,48.54,27600.0,40.6912,40.7247,40.5989,40.708,27600.0
2011-07-19 11:00:00,48.53,48.58,48.42,48.48,21500.0,40.6996,40.7415,40.6073,40.6577,21500.0
2011-07-19 11:30:00,48.49,48.55,48.3,48.36,25800.0,40.666,40.7164,40.5067,40.557,25800.0
2011-07-19 12:00:00,48.36,48.38,48.03,48.09,14400.0,40.557,40.5738,40.2803,40.3306,14400.0
2011-07-19 12:30:00,48.13,48.3,48.0,48.06,26700.0,40.3641,40.5067,40.2551,40.3054,26700.0
2011-07-19 13:00:00,48.11,48.19,47.94,48.12,34100.0,40.3474,40.4144,40.2048,40.3557,34100.0
2011-07-19 13:30:00,48.15,48.41,48.1,48.25,11400.0,40.3809,40.5989,40.339,40.4648,11400.0
2011-07-19 14:00:00,48.2,48.27,48.13,48.2,23800.0,40.4228,40.4815,40.3641,40.4228,23800.0
2011-07-19 14:30:00,48.2,48.51,48.15,48.51,27500.0,40.4228,40.6828,40.3809,40.6828,27500.0
2011-07-19 15:00:00,48.52,48.72,48.51,48.56,48100.0,40.6912,40.8589,40.6828,40.7247,48100.0
2011-07-19 15:30:00,48.57,48.63,48.53,48.62,76200.0,40.7331,40.7835,40.6996,40.7751,76200.0
2011-07-20 09:30:00,48.74,48.8,48.41,48.41,21300.0,40.8757,40.926,40.5989,40.5989,21300.0
2011-07-20 10:00:00,48.44,48.57,48.21,48.33,18500.0,40.6241,40.7331,40.4312,40.5319,18500.0
2011-07-20 10:30:00,48.31,48.64,48.31,48.59,17900.0,40.5151,40.7918,40.5151,40.7499,17900.0
2011-07-20 11:00:00,48.61,48.66,48.51,48.6,19600.0,40.7667,40.8086,40.6828,40.7583,19600.0
2011-07-20 11:30:00,48.56,48.63,48.48,48.54,16800.0,40.7247,40.7835,40.6577,40.708,16800.0
2011-07-20 12:00:00,48.5,48.52,48.38,48.41,14500.0,40.6744,40.6912,40.5738,40.5989,14500.0
2011-07-20 12:30:00,48.44,48.53,48.38,48.51,5900.0,40.6241,40.6996,40.5738,40.6828,5900.0
2011-07-20 13:00:00,48.51,48.67,48.48,48.66,7300.0,40.6828,40.817,40.6577,40.8086,7300.0
2011-07-20 13:30:00,48.67,48.67,48.56,48.62,11600.0,40.817,40.817,40.7247,40.7751,11600.0
2011-07-20 14:00:00,48.65,48.73,48.56,48.66,31500.0,40.8002,40.8673,40.7247,40.8086,31500.0
2011-07-20 14:30:00,48.67,48.67,48.49,48.57,22300.0,40.817,40.817,40.666,40.7331,22300.0
2011-07-20 15:00:00,48.54,48.66,48.48,48.51,20900.0,40.708,40.8086,40.6577,40.6828,20900.0
2011-07-20 15:30:00,48.5,48.63,48.47,48.56,40600.0,40.6744,40.7835,40.6493,40.7247,40600.0
2011-07-21 09:30:00,48.91,49.14,48.69,48.92,16700.0,41.0183,41.2112,40.8338,41.0267,16700.0
2011-07-21 10:00:00,48.92,49.67,48.92,49.67,16200.0,41.0267,41.6556,41.0267,41.6556,16200.0
2011-07-21 10:30:00,49.69,49.73,49.54,49.54,14200.0,41.6724,41.706,41.5466,41.5466,14200.0
2011-07-21 11:00:00,49.59,49.64,49.37,49.42,13100.0,41.5886,41.6305,41.4041,41.446,13100.0
2011-07-21 11:30:00,49.43,49.44,49.13,49.17,4700.0,41.4544,41.4628,41.2028,41.2363,4700.0
2011-07-21 12:00:00,49.2,49.3,49.19,49.26,4000.0,41.2615,41.3453,41.2531,41.3118,4000.0
2011-07-21 12:30:00,49.29,49.57,49.27,49.46,9700.0,41.337,41.5718,41.3202,41.4795,9700.0
2011-07-21 13:00:00,49.45,49.53,49.39,49.53,7100.0,41.4711,41.5382,41.4208,41.5382,7100.0
2011-07-21 13:30:00,49.54,49.54,49.43,49.48,8400.0,41.5466,41.5466,41.4544,41.4963,8400.0
2011-07-21 14:00:00,49.48,49.52,49.43,49.45,8600.0,41.4963,41.5298,41.4544,41.4711,8600.0
2011-07-21 14:30:00,49.44,49.51,49.42,49.49,13200.0,41.4628,41.5215,41.446,41.5047,13200.0
2011-07-21 15:00:00,49.49,49.55,49.43,49.49,19100.0,41.5047,41.555,41.4544,41.5047,19100.0
2011-07-21 15:30:00,49.47,49.58,49.35,49.53,44700.0,41.4879,41.5802,41.3873,41.5382,44700.0
2011-07-22 09:30:00,49.42,49.43,49.16,49.16,6900.0,41.446,41.4544,41.2279,41.2279,6900.0
2011-07-22 10:00:00,49.13,49.15,48.91,48.97,5900.0,41.2028,41.2195,41.0183,41.0686,5900.0
2011-07-22 10:30:00,48.96,49.01,48.88,49.01,2700.0,41.0602,41.1021,40.9931,41.1021,2700.0
2011-07-22 11:00:00,49.01,49.21,48.94,48.98,22500.0,41.1021,41.2699,41.0434,41.077,22500.0
2011-07-22 11:30:00,48.99,49.11,48.99,49.07,7300.0,41.0854,41.186,41.0854,41.1525,7300.0
2011-07-22 12:00:00,49.06,49.15,49.0,49.08,13900.0,41.1441,41.2195,41.0938,41.1608,13900.0
2011-07-22 12:30:00,49.12,49.13,49.05,49.09,2300.0,41.1944,41.2028,41.1357,41.1692,2300.0
2011-07-22 13:00:00,49.09,49.13,49.05,49.07,9400.0,41.1692,41.2028,41.1357,41.1525,9400.0
2011-07-22 13:30:00,49.07,49.12,49.04,49.11,4300.0,41.1525,41.1944,41.1273,41.186,4300.0
2011-07-22 14:00:00,49.11,49.11,48.99,49.03,8800.0,41.186,41.186,41.0854,41.1189,8800.0
2011-07-22 14:30:00,49.04,49.09,48.94,49.08,9900.0,41.1273,41.1692,41.0434,41.1608,9900.0
2011-07-22 15:00:00,49.09,49.12,49.03,49.04,13600.0,41.1692,41.1944,41.1189,41.1273,13600.0
2011-07-22 15:30:00,49.02,49.06,48.95,49.0,26200.0,41.1105,41.1441,41.0518,41.0938,26200.0
2011-07-25 09:30:00,48.48,48.48,48.24,48.41,7500.0,40.6577,40.6577,40.4564,40.5989,7500.0
2011-07-25 10:00:00,48.43,48.76,48.43,48.7,3600.0,40.6157,40.8925,40.6157,40.8422,3600.0
2011-07-25 10:30:00,48.71,48.9,48.55,48.71,32600.0,40.8505,41.0099,40.7164,40.8505,32600.0
2011-07-25 11:00:00,48.74,48.87,48.72,48.75,8800.0,40.8757,40.9847,40.8589,40.8841,8800.0
2011-07-25 11:30:00,48.8,48.8,48.65,48.67,4300.0,40.926,40.926,40.8002,40.817,4300.0
2011-07-25 12:00:00,48.66,48.73,48.66,48.73,3500.0,40.8086,40.8673,40.8086,40.8673,3500.0
2011-07-25 12:30:00,48.72,48.8,48.71,48.79,3700.0,40.8589,40.926,40.8505,40.9176,3700.0
2011-07-25 13:00:00,48.82,48.83,48.79,48.79,5300.0,40.9428,40.9512,40.9176,40.9176,5300.0
2011-07-25 13:30:00,48.74,48.74,48.67,48.69,500.0,40.8757,40.8757,40.817,40.8338,500.0
2011-07-25 14:00:00,48.7,48.82,48.7,48.71,15600.0,40.8422,40.9428,40.8422,40.8505,15600.0
2011-07-25 14:30:00,48.72,48.72,48.48,48.5,9900.0,40.8589,40.8589,40.6577,40.6744,9900.0
2011-07-25 15:00:00,48.52,48.58,48.37,48.58,23300.0,40.6912,40.7415,40.5654,40.7415,23300.0
2011-07-25 15:30:00,48.58,48.7,48.51,48.6,35700.0,40.7415,40.8422,40.6828,40.7583,35700.0
2011-07-26 09:30:00,46.17,46.17,44.51,44.81,145300.0,38.7204,38.7204,37.3282,37.5798,145300.0
2011-07-26 10:00:00,44.82,44.84,43.73,43.74,151400.0,37.5882,37.605,36.6741,36.6825,151400.0
2011-07-26 10:30:00,43.79,43.79,42.89,43.51,136800.0,36.7244,36.7244,35.9696,36.4896,136800.0
2011-07-26 11:00:00,43.51,43.8,43.44,43.68,86500.0,36.4896,36.7328,36.4309,36.6321,86500.0
2011-07-26 11:30:00,43.68,43.93,43.53,43.86,89900.0,36.6321,36.8418,36.5063,36.7831,89900.0
2011-07-26 12:00:00,43.85,43.88,43.71,43.81,50400.0,36.7747,36.7999,36.6573,36.7412,50400.0
2011-07-26 12:30:00,43.82,43.88,43.8,43.88,33900.0,36.7496,36.7999,36.7328,36.7999,33900.0
2011-07-26 13:00:00,43.88,43.88,43.75,43.83,318100.0,36.7999,36.7999,36.6909,36.7579,318100.0
2011-07-26 13:30:00,43.82,44.05,43.82,43.96,146600.0,36.7496,36.9424,36.7496,36.867,146600.0
2011-07-26 14:00:00,43.95,44.18,43.82,44.01,183500.0,36.8586,37.0515,36.7496,36.9089,183500.0
2011-07-26 14:30:00,44.01,44.35,44.0,44.14,122900.0,36.9089,37.194,36.9005,37.0179,122900.0
2011-07-26 15:00:00,44.14,44.27,44.14,44.22,114300.0,37.0179,37.1269,37.0179,37.085,114300.0
2011-07-26 15:30:00,44.21,44.41,43.85,44.17,257200.0,37.0766,37.2444,36.7747,37.0431,257200.0
2011-07-27 09:30:00,44.0,44.17,43.68,44.08,67500.0,36.9005,37.0431,36.6321,36.9676,67500.0
2011-07-27 10:00:00,44.02,44.05,43.83,43.89,76000.0,36.9173,36.9424,36.7579,36.8083,76000.0
2011-07-27 10:30:00,43.9,44.07,43.87,44.05,56900.0,36.8166,36.9592,36.7915,36.9424,56900.0
2011-07-27 11:00:00,44.07,44.11,43.93,44.11,42600.0,36.9592,36.9928,36.8418,36.9928,42600.0
2011-07-27 11:30:00,44.15,44.18,43.89,43.9,32300.0,37.0263,37.0515,36.8083,36.8166,32300.0
2011-07-27 12:00:00,43.9,43.94,43.75,43.84,33200.0,36.8166,36.8502,36.6909,36.7663,33200.0
2011-07-27 12:30:00,43.86,43.86,43.69,43.7,43300.0,36.7831,36.7831,36.6405,36.6489,43300.0
2011-07-27 13:00:00,43.71,43.81,43.71,43.8,27400.0,36.6573,36.7412,36.6573,36.7328,27400.0
2011-07-27 13:30:00,43.81,45.12,43.79,44.22,59800.0,36.7412,37.8398,36.7244,37.085,59800.0
2011-07-27 14:00:00,44.22,44.22,43.85,43.85,20300.0,37.085,37.085,36.7747,36.7747,20300.0
2011-07-27 14:30:00,43.85,43.94,43.83,43.92,38100.0,36.7747,36.8502,36.7579,36.8334,38100.0
2011-07-27 15:00:00,43.91,43.97,43.73,43.75,57700.0,36.825,36.8754,36.6741,36.6909,57700.0
2011-07-27 15:30:00,43.75,43.85,43.74,43.76,79600.0,36.6909,36.7747,36.6825,36.6992,79600.0
2011-07-28 09:30:00,43.75,43.86,43.61,43.65,50100.0,36.6909,36.7831,36.5734,36.607,50100.0
2011-07-28 10:00:00,43.69,44.15,43.55,44.0,33800.0,36.6405,37.0263,36.5231,36.9005,33800.0
2011-07-28 10:30:00,44.01,44.15,43.99,44.08,23400.0,36.9089,37.0263,36.8921,36.9676,23400.0
2011-07-28 11:00:00,44.07,44.34,44.03,44.32,55700.0,36.9592,37.1857,36.9257,37.1689,55700.0
2011-07-28 11:30:00,44.32,44.6,44.25,44.57,29200.0,37.1689,37.4037,37.1102,37.3785,29200.0
2011-07-28 12:00:00,44.56,44.56,44.14,44.23,29900.0,37.3702,37.3702,37.0179,37.0934,29900.0
2011-07-28 12:30:00,44.25,44.31,44.17,44.22,21400.0,37.1102,37.1605,37.0431,37.085,21400.0
2011-07-28 13:00:00,44.23,44.23,44.08,44.14,22800.0,37.0934,37.0934,36.9676,37.0179,22800.0
2011-07-28 13:30:00,44.1,44.17,44.1,44.1,15700.0,36.9844,37.0431,36.9844,36.9844,15700.0
2011-07-28 14:00:00,44.1,44.13,44.09,44.1,43400.0,36.9844,37.0095,36.976,36.9844,43400.0
2011-07-28 14:30:00,44.12,44.13,44.09,44.1,43500.0,37.0011,37.0095,36.976,36.9844,43500.0
2011-07-28 15:00:00,44.1,44.11,44.09,44.1,53500.0,36.9844,36.9928,36.976,36.9844,53500.0
2011-07-28 15:30:00,44.1,44.13,43.77,43.82,188600.0,36.9844,37.0095,36.7076,36.7496,188600.0
2011-07-29 09:30:00,43.42,43.42,42.65,43.4,35900.0,36.4141,36.4141,35.7683,36.3973,35900.0
2011-07-29 10:00:00,43.37,43.6,43.21,43.58,39000.0,36.3722,36.5651,36.238,36.5483,39000.0
2011-07-29 10:30:00,43.59,43.98,43.38,43.9,21000.0,36.5567,36.8837,36.3806,36.8166,21000.0
2011-07-29 11:00:00,43.83,44.18,43.72,44.03,26000.0,36.7579,37.0515,36.6657,36.9257,26000.0
2011-07-29 11:30:00,43.99,43.99,43.73,43.76,7500.0,36.8921,36.8921,36.6741,36.6992,7500.0
2011-07-29 12:00:00,43.74,43.77,43.5,43.51,7800.0,36.6825,36.7076,36.4812,36.4896,7800.0
2011-07-29 12:30:00,43.53,43.65,43.37,43.57,42100.0,36.5063,36.607,36.3722,36.5399,42100.0
2011-07-29 13:00:00,43.57,43.61,43.46,43.57,5700.0,36.5399,36.5734,36.4476,36.5399,5700.0
2011-07-29 13:30:00,43.54,43.61,43.51,43.58,7500.0,36.5147,36.5734,36.4896,36.5483,7500.0
2011-07-29 14:00:00,43.56,43.67,43.45,43.47,7900.0,36.5315,36.6238,36.4393,36.456,7900.0
2011-07-29 14:30:00,43.47,43.53,43.39,43.4,11000.0,36.456,36.5063,36.3889,36.3973,11000.0
2011-07-29 15:00:00,43.36,43.52,43.34,43.34,26500.0,36.3638,36.498,36.347,36.347,26500.0
2011-07-29 15:30:00,43.33,43.4,43.14,43.24,62600.0,36.3386,36.3973,36.1793,36.2631,62600.0
2011-08-01 09:30:00,43.91,44.04,42.66,42.75,78100.0,36.825,36.9341,35.7767,35.8522,78100.0
2011-08-01 10:00:00,42.73,43.09,42.5,42.95,58900.0,35.8354,36.1373,35.6425,36.0199,58900.0
2011-08-01 10:30:00,42.98,43.07,42.67,42.71,38400.0,36.0451,36.1206,35.7851,35.8187,38400.0
2011-08-01 11:00:00,42.66,42.68,42.51,42.56,42200.0,35.7767,35.7935,35.6509,35.6929,42200.0
2011-08-01 11:30:00,42.56,42.57,42.23,42.26,37600.0,35.6929,35.7012,35.4161,35.4413,37600.0
2011-08-01 12:00:00,42.28,42.4,42.2,42.4,44300.0,35.458,35.5587,35.3909,35.5587,44300.0
2011-08-01 12:30:00,42.38,42.45,42.3,42.31,14100.0,35.5419,35.6006,35.4748,35.4832,14100.0
2011-08-01 13:00:00,42.3,42.38,42.15,42.33,33600.0,35.4748,35.5419,35.349,35.5,33600.0
2011-08-01 13:30:00,42.34,42.87,42.33,42.85,84500.0,35.5084,35.9528,35.5,35.9361,84500.0
2011-08-01 14:00:00,42.8,42.8,42.47,42.47,17300.0,35.8941,35.8941,35.6174,35.6174,17300.0
2011-08-01 14:30:00,42.46,42.57,42.42,42.56,23300.0,35.609,35.7012,35.5754,35.6929,23300.0
2011-08-01 15:00:00,42.56,42.65,42.54,42.59,25200.0,35.6929,35.7683,35.6761,35.718,25200.0
2011-08-01 15:30:00,42.57,42.74,42.47,42.66,72600.0,35.7012,35.8438,35.6174,35.7767,72600.0
2011-08-02 09:30:00,42.37,42.82,42.2,42.71,61100.0,35.5335,35.9109,35.3909,35.8187,61100.0
2011-08-02 10:00:00,42.75,42.8,42.33,42.37,21300.0,35.8522,35.8941,35.5,35.5335,21300.0
2011-08-02 10:30:00,42.36,42.42,42.17,42.21,24200.0,35.5251,35.5754,35.3658,35.3993,24200.0
2011-08-02 11:00:00,42.21,42.21,41.9,41.9,25700.0,35.3993,35.3993,35.1394,35.1394,25700.0
2011-08-02 11:30:00,41.91,41.93,41.7,41.85,42300.0,35.1477,35.1645,34.9716,35.0974,42300.0
2011-08-02 12:00:00,41.85,41.95,41.79,41.91,16700.0,35.0974,35.1813,35.0471,35.1477,16700.0
2011-08-02 12:30:00,41.89,41.89,41.54,41.64,16800.0,35.131,35.131,34.8374,34.9213,16800.0
2011-08-02 13:00:00,41.64,41.75,41.62,41.65,12300.0,34.9213,35.0136,34.9045,34.9297,12300.0
2011-08-02 13:30:00,41.66,41.67,41.29,41.34,26000.0,34.9381,34.9465,34.6278,34.6697,26000.0
2011-08-02 14:00:00,41.31,41.48,41.26,41.38,24000.0,34.6445,34.7871,34.6026,34.7033,24000.0
2011-08-02 14:30:00,41.38,41.43,41.22,41.37,23600.0,34.7033,34.7452,34.5691,34.6949,23600.0
2011-08-02 15:00:00,41.37,41.39,41.06,41.12,51600.0,34.6949,34.7116,34.4349,34.4852,51600.0
2011-08-02 15:30:00,41.14,41.14,40.76,40.77,66300.0,34.502,34.502,34.1833,34.1917,66300.0
2011-08-03 09:30:00,40.82,40.88,40.14,40.5,47400.0,34.2336,34.2839,33.6633,33.9652,47400.0
2011-08-03 10:00:00,40.49,40.55,39.91,40.07,69200.0,33.9569,34.0072,33.4704,33.6046,69200.0
2011-08-03 10:30:00,40.05,40.06,39.4,40.03,29100.0,33.5879,33.5962,33.0427,33.5711,29100.0
2011-08-03 11:00:00,40.04,40.41,40.02,40.25,26300.0,33.5795,33.8898,33.5627,33.7556,26300.0
2011-08-03 11:30:00,40.27,40.58,40.25,40.38,15600.0,33.7724,34.0323,33.7556,33.8646,15600.0
2011-08-03 12:00:00,40.36,40.37,39.92,40.03,16100.0,33.8478,33.8562,33.4788,33.5711,16100.0
2011-08-03 12:30:00,40.05,40.21,39.99,40.14,8600.0,33.5879,33.722,33.5375,33.6633,8600.0
2011-08-03 13:00:00,40.13,40.14,39.95,40.05,75600.0,33.6549,33.6633,33.504,33.5879,75600.0
2011-08-03 13:30:00,40.05,40.69,40.02,40.59,95000.0,33.5879,34.1246,33.5627,34.0407,95000.0
2011-08-03 14:00:00,40.62,40.86,40.4,40.4,27600.0,34.0659,34.2672,33.8814,33.8814,27600.0
2011-08-03 14:30:00,40.42,40.58,40.32,40.54,28700.0,33.8982,34.0323,33.8143,33.9988,28700.0
2011-08-03 15:00:00,40.54,40.72,40.38,40.67,33800.0,33.9988,34.1497,33.8646,34.1078,33800.0
2011-08-03 15:30:00,40.68,40.76,40.53,40.69,66300.0,34.1162,34.1833,33.9904,34.1246,66300.0
2011-08-04 09:30:00,40.18,40.18,39.45,39.59,111000.0,33.6969,33.6969,33.0847,33.2021,111000.0
2011-08-04 10:00:00,39.59,39.7,39.13,39.16,99000.0,33.2021,33.2943,32.8163,32.8415,99000.0
2011-08-04 10:30:00,39.15,39.26,38.68,38.73,58400.0,32.8331,32.9253,32.4389,32.4808,58400.0
2011-08-04 11:00:00,38.75,38.94,38.54,38.61,26700.0,32.4976,32.657,32.3215,32.3802,26700.0
2011-08-04 11:30:00,38.68,38.85,38.2,38.36,35000.0,32.4389,32.5815,32.0364,32.1705,35000.0
2011-08-04 12:00:00,38.36,38.54,38.28,38.47,42900.0,32.1705,32.3215,32.1034,32.2628,42900.0
2011-08-04 12:30:00,38.45,38.99,38.45,38.93,59200.0,32.246,32.6989,32.246,32.6486,59200.0
2011-08-04 13:00:00,38.92,38.94,38.62,38.8,32600.0,32.6402,32.657,32.3886,32.5395,32600.0
2011-08-04 13:30:00,38.77,38.77,38.19,38.31,90000.0,32.5144,32.5144,32.028,32.1286,90000.0
2011-08-04 14:00:00,38.31,38.33,37.5,37.59,74800.0,32.1286,32.1454,31.4493,31.5248,74800.0
2011-08-04 14:30:00,37.6,37.8,37.39,37.41,65400.0,31.5332,31.7009,31.357,31.3738,65400.0
2011-08-04 15:00:00,37.44,37.68,37.08,37.08,78700.0,31.399,31.6003,31.0971,31.0971,78700.0
2011-08-04 15:30:00,37.09,37.27,36.5,36.59,156700.0,31.1055,31.2564,30.6107,30.6861,156700.0
2011-08-05 09:30:00,37.18,37.31,35.79,36.12,132400.0,31.1809,31.29,30.0152,30.292,132400.0
2011-08-05 10:00:00,36.16,36.55,35.89,36.52,68900.0,30.3255,30.6526,30.0991,30.6274,68900.0
2011-08-05 10:30:00,36.54,36.54,36.03,36.34,27900.0,30.6442,30.6442,30.2165,30.4765,27900.0
2011-08-05 11:00:00,36.39,36.41,36.03,36.18,71100.0,30.5184,30.5352,30.2165,30.3423,71100.0
2011-08-05 11:30:00,36.24,36.29,35.76,35.81,55400.0,30.3926,30.4345,29.9901,30.032,55400.0
2011-08-05 12:00:00,35.83,36.41,35.73,36.12,39500.0,30.0488,30.5352,29.9649,30.292,39500.0
2011-08-05 12:30:00,36.17,37.05,36.12,36.73,92500.0,30.3339,31.0719,30.292,30.8035,92500.0
2011-08-05 13:00:00,36.79,36.98,36.6,36.89,89000.0,30.8539,31.0132,30.6945,30.9377,89000.0
2011-08-05 13:30:00,36.9,37.09,36.68,36.98,39800.0,30.9461,31.1055,30.7616,31.0132,39800.0
2011-08-05 14:00:00,37.0,37.09,36.85,37.05,27700.0,31.03,31.1055,30.9042,31.0719,27700.0
2011-08-05 14:30:00,37.05,37.24,36.95,37.01,50800.0,31.0719,31.2313,30.988,31.0384,50800.0
2011-08-05 15:00:00,37.01,37.04,36.58,36.85,51300.0,31.0384,31.0635,30.6777,30.9042,51300.0
2011-08-05 15:30:00,36.76,37.17,36.73,37.0,97400.0,30.8287,31.1725,30.8035,31.03,97400.0
2011-08-08 09:30:00,35.73,36.08,34.89,35.66,58400.0,29.9649,30.2584,29.2604,29.9062,58400.0
2011-08-08 10:00:00,35.68,35.68,34.71,34.71,64800.0,29.923,29.923,29.1095,29.1095,64800.0
2011-08-08 10:30:00,34.74,35.01,34.52,34.83,37100.0,29.1346,29.3611,28.9501,29.2101,37100.0
2011-08-08 11:00:00,34.8,35.24,34.63,34.9,43900.0,29.185,29.554,29.0424,29.2688,43900.0
2011-08-08 11:30:00,34.9,35.24,34.76,35.14,42300.0,29.2688,29.554,29.1514,29.4701,42300.0
2011-08-08 12:00:00,35.12,35.2,34.89,35.07,58600.0,29.4533,29.5204,29.2604,29.4114,58600.0
2011-08-08 12:30:00,35.08,35.34,35.06,35.21,28100.0,29.4198,29.6378,29.403,29.5288,28100.0
2011-08-08 13:00:00,35.21,35.39,35.06,35.17,39600.0,29.5288,29.6798,29.403,29.4953,39600.0
2011-08-08 13:30:00,35.15,35.17,34.75,34.75,95000.0,29.4785,29.4953,29.143,29.143,95000.0
2011-08-08 14:00:00,34.79,34.96,34.15,34.4,52100.0,29.1766,29.3191,28.6398,28.8495,52100.0
2011-08-08 14:30:00,34.52,35.27,34.39,34.91,138900.0,28.9501,29.5791,28.8411,29.2772,138900.0
2011-08-08 15:00:00,34.83,35.47,34.74,35.0,82200.0,29.2101,29.7468,29.1346,29.3527,82200.0
2011-08-08 15:30:00,34.99,35.05,33.95,34.0,126500.0,29.3443,29.3946,28.4721,28.514,126500.0
2011-08-09 09:30:00,34.84,34.98,34.07,34.82,113900.0,29.2185,29.3359,28.5727,29.2017,113900.0
2011-08-09 10:00:00,34.9,35.29,34.77,35.2,66800.0,29.2688,29.5959,29.1598,29.5204,66800.0
2011-08-09 10:30:00,35.25,35.49,35.0,35.34,42800.0,29.5623,29.7636,29.3527,29.6378,42800.0
2011-08-09 11:00:00,35.27,35.38,34.81,35.36,29700.0,29.5791,29.6714,29.1933,29.6546,29700.0
2011-08-09 11:30:00,35.35,35.82,35.13,35.78,70800.0,29.6462,30.0404,29.4617,30.0068,70800.0
2011-08-09 12:00:00,35.79,35.93,35.55,35.61,32000.0,30.0152,30.1326,29.8139,29.8643,32000.0
2011-08-09 12:30:00,35.59,35.62,35.29,35.38,21900.0,29.8475,29.8726,29.5959,29.6714,21900.0
2011-08-09 13:00:00,35.4,35.4,35.07,35.11,15700.0,29.6881,29.6881,29.4114,29.4449,15700.0
2011-08-09 13:30:00,35.14,35.18,34.87,35.06,36800.0,29.4701,29.5036,29.2437,29.403,36800.0
2011-08-09 14:00:00,35.0,35.37,34.4,34.88,63400.0,29.3527,29.663,28.8495,29.252,63400.0
2011-08-09 14:30:00,34.92,34.93,33.55,34.29,58900.0,29.2856,29.294,28.1366,28.7572,58900.0
2011-08-09 15:00:00,34.28,35.29,34.06,35.2,90700.0,28.7489,29.5959,28.5644,29.5204,90700.0
2011-08-09 15:30:00,35.21,36.48,34.97,36.43,149600.0,29.5288,30.5939,29.3275,30.5519,149600.0
2011-08-10 09:30:00,35.32,35.75,34.99,35.18,36800.0,29.621,29.9817,29.3443,29.5036,36800.0
2011-08-10 10:00:00,35.19,35.5,34.89,35.12,23700.0,29.512,29.772,29.2604,29.4533,23700.0
2011-08-10 10:30:00,35.17,35.55,34.99,35.19,41500.0,29.4953,29.8139,29.3443,29.512,41500.0
2011-08-10 11:00:00,35.08,35.26,34.85,35.0,22600.0,29.4198,29.5707,29.2269,29.3527,22600.0
2011-08-10 11:30:00,35.05,35.22,34.92,35.0,92400.0,29.3946,29.5372,29.2856,29.3527,92400.0
2011-08-10 12:00:00,34.99,35.21,34.89,34.95,74100.0,29.3443,29.5288,29.2604,29.3107,74100.0
2011-08-10 12:30:00,34.93,35.15,34.78,35.11,73200.0,29.294,29.4785,29.1682,29.4449,73200.0
2011-08-10 13:00:00,35.1,35.2,34.93,35.04,55100.0,29.4365,29.5204,29.294,29.3862,55100.0
2011-08-10 13:30:00,35.02,35.33,34.96,35.31,38000.0,29.3695,29.6294,29.3191,29.6127,38000.0
2011-08-10 14:00:00,35.34,35.73,35.19,35.39,51500.0,29.6378,29.9649,29.512,29.6798,51500.0
2011-08-10 14:30:00,35.39,35.49,35.05,35.08,29000.0,29.6798,29.7636,29.3946,29.4198,29000.0
2011-08-10 15:00:00,35.08,35.39,34.95,35.12,118800.0,29.4198,29.6798,29.3107,29.4533,118800.0
2011-08-10 15:30:00,35.11,35.39,34.73,34.81,184800.0,29.4449,29.6798,29.1262,29.1933,184800.0
2011-08-11 09:30:00,34.93,35.27,34.4,34.7,92900.0,29.294,29.5791,28.8495,29.1011,92900.0
2011-08-11 10:00:00,34.7,35.08,34.4,34.96,80600.0,29.1011,29.4198,28.8495,29.3191,80600.0
2011-08-11 10:30:00,34.9,35.3,34.84,35.19,50200.0,29.2688,29.6043,29.2185,29.512,50200.0
2011-08-11 11:00:00,35.21,35.27,34.83,35.01,27200.0,29.5288,29.5791,29.2101,29.3611,27200.0
2011-08-11 11:30:00,35.05,35.18,34.86,34.95,61100.0,29.3946,29.5036,29.2353,29.3107,61100.0
2011-08-11 12:00:00,34.95,35.14,34.9,34.97,14900.0,29.3107,29.4701,29.2688,29.3275,14900.0
2011-08-11 12:30:00,35.0,35.36,35.0,35.3,81700.0,29.3527,29.6546,29.3527,29.6043,81700.0
2011-08-11 13:00:00,35.3,35.32,34.96,35.15,40000.0,29.6043,29.621,29.3191,29.4785,40000.0
2011-08-11 13:30:00,35.13,35.23,34.95,35.15,40300.0,29.4617,29.5456,29.3107,29.4785,40300.0
2011-08-11 14:00:00,35.15,35.33,35.03,35.31,43700.0,29.4785,29.6294,29.3778,29.6127,43700.0
2011-08-11 14:30:00,35.3,35.36,35.07,35.31,34100.0,29.6043,29.6546,29.4114,29.6127,34100.0
2011-08-11 15:00:00,35.32,35.82,35.27,35.72,102100.0,29.621,30.0404,29.5791,29.9565,102100.0
2011-08-11 15:30:00,35.71,36.18,35.42,35.45,164500.0,29.9481,30.3423,29.7049,29.7301,164500.0
2011-08-12 09:30:00,35.83,36.28,35.32,35.7,32000.0,30.0488,30.4261,29.621,29.9397,32000.0
2011-08-12 10:00:00,35.7,35.98,35.43,35.93,61800.0,29.9397,30.1746,29.7133,30.1326,61800.0
2011-08-12 10:30:00,35.98,36.26,35.81,36.12,21700.0,30.1746,30.4094,30.032,30.292,21700.0
2011-08-12 11:00:00,36.11,36.31,35.87,36.22,36100.0,30.2836,30.4513,30.0823,30.3758,36100.0
2011-08-12 11:30:00,36.25,36.74,36.2,36.65,30100.0,30.401,30.8119,30.3591,30.7364,30100.0
2011-08-12 12:00:00,36.65,36.74,36.5,36.72,19200.0,30.7364,30.8119,30.6107,30.7952,19200.0
2011-08-12 12:30:00,36.7,36.71,36.51,36.57,11300.0,30.7784,30.7868,30.619,30.6694,11300.0
2011-08-12 13:00:00,36.57,36.6,36.31,36.48,12200.0,30.6694,30.6945,30.4513,30.5939,12200.0
2011-08-12 13:30:00,36.44,36.62,36.29,36.62,8700.0,30.5603,30.7113,30.4345,30.7113,8700.0
2011-08-12 14:00:00,36.59,36.83,36.5,36.56,33800.0,30.6861,30.8874,30.6107,30.661,33800.0
2011-08-12 14:30:00,36.55,36.61,36.4,36.56,15900.0,30.6526,30.7029,30.5268,30.661,15900.0
2011-08-12 15:00:00,36.56,36.79,36.52,36.7,35500.0,30.661,30.8539,30.6274,30.7784,35500.0
2011-08-12 15:30:00,36.68,36.84,36.58,36.78,93400.0,30.7616,30.8958,30.6777,30.8455,93400.0
2011-08-15 09:30:00,37.25,37.49,37.08,37.08,22200.0,31.3889,31.5911,31.2457,31.2457,22200.0
2011-08-15 10:00:00,37.09,37.46,37.09,37.35,7400.0,31.2541,31.5659,31.2541,31.4732,7400.0
2011-08-15 10:30:00,37.36,37.39,37.16,37.16,7200.0,31.4816,31.5069,31.3131,31.3131,7200.0
2011-08-15 11:00:00,37.1,37.14,36.69,36.75,7300.0,31.2625,31.2962,30.917,30.9676,7300.0
2011-08-15 11:30:00,36.74,36.92,36.66,36.77,59900.0,30.9592,31.1108,30.8917,30.9844,59900.0
2011-08-15 12:00:00,36.77,37.01,36.77,36.98,58200.0,30.9844,31.1867,30.9844,31.1614,58200.0
2011-08-15 12:30:00,36.93,37.09,36.93,37.01,1800.0,31.1193,31.2541,31.1193,31.1867,1800.0
2011-08-15 13:00:00,37.02,37.19,36.9,37.19,8700.0,31.1951,31.3384,31.094,31.3384,8700.0
2011-08-15 13:30:00,37.18,37.28,37.09,37.24,8300.0,31.3299,31.4142,31.2541,31.3805,8300.0
2011-08-15 14:00:00,37.21,37.44,37.21,37.44,12900.0,31.3552,31.549,31.3552,31.549,12900.0
2011-08-15 14:30:00,37.42,37.49,37.29,37.44,10300.0,31.5322,31.5911,31.4226,31.549,10300.0
2011-08-15 15:00:00,37.44,37.47,37.2,37.28,17800.0,31.549,31.5743,31.3468,31.4142,17800.0
2011-08-15 15:30:00,37.29,37.67,37.26,37.67,52600.0,31.4226,31.7428,31.3973,31.7428,52600.0
2011-08-16 09:30:00,37.18,37.37,36.82,36.93,8600.0,31.3299,31.49,31.0266,31.1193,8600.0
2011-08-16 10:00:00,36.91,37.5,36.9,37.5,64700.0,31.1024,31.5996,31.094,31.5996,64700.0
2011-08-16 10:30:00,37.56,37.65,37.37,37.63,10400.0,31.6501,31.726,31.49,31.7091,10400.0
2011-08-16 11:00:00,37.59,37.62,37.34,37.47,13000.0,31.6754,31.7007,31.4648,31.5743,13000.0
2011-08-16 11:30:00,37.46,37.76,37.41,37.65,13800.0,31.5659,31.8187,31.5237,31.726,13800.0
2011-08-16 12:00:00,37.61,37.78,37.35,37.43,40700.0,31.6923,31.8355,31.4732,31.5406,40700.0
2011-08-16 12:30:00,37.36,37.71,37.28,37.63,49300.0,31.4816,31.7765,31.4142,31.7091,49300.0
2011-08-16 13:00:00,37.61,37.61,37.25,37.47,29800.0,31.6923,31.6923,31.3889,31.5743,29800.0
2011-08-16 13:30:00,37.44,37.72,37.43,37.56,20300.0,31.549,31.785,31.5406,31.6501,20300.0
2011-08-16 14:00:00,37.57,37.75,37.42,37.49,14800.0,31.6586,31.8102,31.5322,31.5911,14800.0
2011-08-16 14:30:00,37.55,37.55,37.34,37.37,18600.0,31.6417,31.6417,31.4648,31.49,18600.0
2011-08-16 15:00:00,37.36,37.66,37.33,37.64,36400.0,31.4816,31.7344,31.4563,31.7175,36400.0
2011-08-16 15:30:00,37.64,37.81,37.6,37.67,107100.0,31.7175,31.8608,31.6838,31.7428,107100.0
2011-08-17 09:30:00,37.88,38.22,37.75,38.13,9400.0,31.9198,32.2063,31.8102,32.1304,9400.0
2011-08-17 10:00:00,38.16,38.24,38.04,38.16,17100.0,32.1557,32.2231,32.0546,32.1557,17100.0
2011-08-17 10:30:00,38.1,38.16,38.02,38.02,24200.0,32.1052,32.1557,32.0378,32.0378,24200.0
2011-08-17 11:00:00,38.05,38.11,37.88,38.01,24200.0,32.063,32.1136,31.9198,32.0293,24200.0
2011-08-17 11:30:00,38.02,38.02,37.77,37.84,44200.0,32.0378,32.0378,31.8271,31.8861,44200.0
2011-08-17 12:00:00,37.82,37.85,37.54,37.64,21000.0,31.8692,31.8945,31.6333,31.7175,21000.0
2011-08-17 12:30:00,37.68,37.72,37.48,37.55,15000.0,31.7513,31.785,31.5827,31.6417,15000.0
2011-08-17 13:00:00,37.55,37.66,37.42,37.48,25000.0,31.6417,31.7344,31.5322,31.5827,25000.0
2011-08-17 13:30:00,37.44,37.5,37.27,37.39,20800.0,31.549,31.5996,31.4058,31.5069,20800.0
2011-08-17 14:00:00,37.37,37.57,37.36,37.57,30200.0,31.49,31.6586,31.4816,31.6586,30200.0
2011-08-17 14:30:00,37.54,37.59,37.34,37.42,26900.0,31.6333,31.6754,31.4648,31.5322,26900.0
2011-08-17 15:00:00,37.42,37.5,37.37,37.4,47600.0,31.5322,31.5996,31.49,31.5153,47600.0
2011-08-17 15:30:00,37.39,37.41,37.24,37.37,62100.0,31.5069,31.5237,31.3805,31.49,62100.0
2011-08-18 09:30:00,35.88,35.88,35.48,35.86,22800.0,30.2345,30.2345,29.8974,30.2176,22800.0
2011-08-18 10:00:00,35.79,35.82,34.84,35.33,22000.0,30.1586,30.1839,29.3581,29.771,22000.0
2011-08-18 10:30:00,35.33,35.39,35.22,35.37,9700.0,29.771,29.8216,29.6783,29.8047,9700.0
2011-08-18 11:00:00,35.3,35.34,35.13,35.21,11100.0,29.7457,29.7794,29.6025,29.6699,11100.0
2011-08-18 11:30:00,35.19,35.38,35.15,35.25,10400.0,29.653,29.8131,29.6193,29.7036,10400.0
2011-08-18 12:00:00,35.23,35.36,35.19,35.24,17600.0,29.6867,29.7963,29.653,29.6952,17600.0
2011-08-18 12:30:00,35.21,35.26,35.11,35.11,12800.0,29.6699,29.712,29.5856,29.5856,12800.0
2011-08-18 13:00:00,35.13,35.13,34.81,34.91,10500.0,29.6025,29.6025,29.3328,29.4171,10500.0
2011-08-18 13:30:00,34.91,34.94,34.67,34.72,16500.0,29.4171,29.4424,29.2149,29.257,16500.0
2011-08-18 14:00:00,34.76,34.97,34.74,34.88,15500.0,29.2907,29.4677,29.2738,29.3918,15500.0
2011-08-18 14:30:00,34.94,34.94,34.37,34.47,158800.0,29.4424,29.4424,28.9621,29.0463,158800.0
2011-08-18 15:00:00,34.36,34.54,33.97,34.18,116800.0,28.9536,29.1053,28.625,28.802,116800.0
2011-08-18 15:30:00,34.21,34.27,33.88,34.21,192100.0,28.8272,28.8778,28.5492,28.8272,192100.0
2011-08-19 09:30:00,33.7,34.37,33.59,34.2,47800.0,28.3975,28.9621,28.3048,28.8188,47800.0
2011-08-19 10:00:00,34.17,34.77,34.09,34.72,36000.0,28.7935,29.2991,28.7261,29.257,36000.0
2011-08-19 10:30:00,34.68,34.74,34.44,34.51,25400.0,29.2233,29.2738,29.0211,29.08,25400.0
2011-08-19 11:00:00,34.48,34.52,34.06,34.07,17400.0,29.0548,29.0885,28.7008,28.7093,17400.0
2011-08-19 11:30:00,34.1,34.31,34.03,34.31,20300.0,28.7345,28.9115,28.6756,28.9115,20300.0
2011-08-19 12:00:00,34.31,34.31,34.1,34.15,19300.0,28.9115,28.9115,28.7345,28.7767,19300.0
2011-08-19 12:30:00,34.17,34.22,34.0,34.04,22500.0,28.7935,28.8357,28.6503,28.684,22500.0
2011-08-19 13:00:00,34.02,34.1,33.88,33.94,22500.0,28.6671,28.7345,28.5492,28.5997,22500.0
2011-08-19 13:30:00,33.92,33.92,33.67,33.85,40600.0,28.5829,28.5829,28.3722,28.5239,40600.0
2011-08-19 14:00:00,33.81,33.93,33.48,33.5,29200.0,28.4902,28.5913,28.2121,28.229,29200.0
2011-08-19 14:30:00,33.47,33.7,33.29,33.29,51400.0,28.2037,28.3975,28.052,28.052,51400.0
2011-08-19 15:00:00,33.33,33.5,33.26,33.38,38700.0,28.0857,28.229,28.0267,28.1278,38700.0
2011-08-19 15:30:00,33.42,33.42,33.18,33.23,60000.0,28.1615,28.1615,27.9593,28.0014,60000.0
2011-08-22 09:30:00,34.22,34.26,33.69,33.83,40000.0,28.8357,28.8694,28.3891,28.507,40000.0
2011-08-22 10:00:00,33.84,33.92,33.72,33.84,26300.0,28.5155,28.5829,28.4143,28.5155,26300.0
2011-08-22 10:30:00,33.8,33.9,33.47,33.47,10300.0,28.4818,28.566,28.2037,28.2037,10300.0
2011-08-22 11:00:00,33.47,33.64,33.37,33.51,45300.0,28.2037,28.3469,28.1194,28.2374,45300.0
2011-08-22 11:30:00,33.55,33.55,33.1,33.19,11200.0,28.2711,28.2711,27.8919,27.9677,11200.0
2011-08-22 12:00:00,33.12,33.45,33.08,33.3,14500.0,27.9087,28.1868,27.875,28.0604,14500.0
2011-08-22 12:30:00,33.34,33.82,33.29,33.82,22800.0,28.0941,28.4986,28.052,28.4986,22800.0
2011-08-22 13:00:00,33.82,33.88,33.71,33.85,21300.0,28.4986,28.5492,28.4059,28.5239,21300.0
2011-08-22 13:30:00,33.8,33.95,33.55,33.74,30800.0,28.4818,28.6081,28.2711,28.4312,30800.0
2011-08-22 14:00:00,33.74,33.77,33.53,33.62,22400.0,28.4312,28.4565,28.2542,28.3301,22400.0
2011-08-22 14:30:00,33.62,33.62,33.36,33.36,16400.0,28.3301,28.3301,28.111,28.111,16400.0
2011-08-22 15:00:00,33.36,33.53,33.34,33.46,25700.0,28.111,28.2542,28.0941,28.1952,25700.0
2011-08-22 15:30:00,33.45,33.45,33.13,33.3,49600.0,28.1868,28.1868,27.9172,28.0604,49600.0
2011-08-23 09:30:00,33.43,33.45,33.2,33.32,48800.0,28.17,28.1868,27.9762,28.0773,48800.0
2011-08-23 10:00:00,33.33,33.79,33.33,33.61,9900.0,28.0857,28.4733,28.0857,28.3216,9900.0
2011-08-23 10:30:00,33.62,34.02,33.56,33.79,66700.0,28.3301,28.6671,28.2795,28.4733,66700.0
2011-08-23 11:00:00,33.77,33.87,33.73,33.87,6300.0,28.4565,28.5407,28.4228,28.5407,6300.0
2011-08-23 11:30:00,33.9,34.27,33.86,34.22,7500.0,28.566,28.8778,28.5323,28.8357,7500.0
2011-08-23 12:00:00,34.23,34.33,34.21,34.32,5200.0,28.8441,28.9284,28.8272,28.9199,5200.0
2011-08-23 12:30:00,34.29,34.46,34.26,34.4,6600.0,28.8947,29.0379,28.8694,28.9873,6600.0
2011-08-23 13:00:00,34.42,34.5,34.38,34.5,15800.0,29.0042,29.0716,28.9705,29.0716,15800.0
2011-08-23 13:30:00,34.54,34.61,34.33,34.51,28300.0,29.1053,29.1643,28.9284,29.08,28300.0
2011-08-23 14:00:00,34.48,34.63,34.39,34.6,27000.0,29.0548,29.1812,28.9789,29.1559,27000.0
2011-08-23 14:30:00,34.64,34.88,34.61,34.87,25500.0,29.1896,29.3918,29.1643,29.3834,25500.0
2011-08-23 15:00:00,34.9,35.31,34.9,35.09,32200.0,29.4087,29.7542,29.4087,29.5688,32200.0
2011-08-23 15:30:00,35.06,35.31,35.0,35.29,62100.0,29.5435,29.7542,29.4929,29.7373,62100.0
2011-08-24 09:30:00,35.22,35.58,34.71,35.53,12200.0,29.6783,29.9817,29.2486,29.9395,12200.0
2011-08-24 10:00:00,35.59,35.83,35.59,35.72,33500.0,29.9901,30.1923,29.9901,30.0996,33500.0
2011-08-24 10:30:00,35.66,35.81,35.55,35.59,37200.0,30.0491,30.1755,29.9564,29.9901,37200.0
2011-08-24 11:00:00,35.61,35.78,35.52,35.73,14900.0,30.007,30.1502,29.9311,30.1081,14900.0
2011-08-24 11:30:00,35.65,35.7,35.45,35.53,21200.0,30.0407,30.0828,29.8721,29.9395,21200.0
2011-08-24 12:00:00,35.54,35.56,35.29,35.46,18800.0,29.948,29.9648,29.7373,29.8806,18800.0
2011-08-24 12:30:00,35.54,35.73,35.45,35.73,11400.0,29.948,30.1081,29.8721,30.1081,11400.0
2011-08-24 13:00:00,35.73,35.96,35.63,35.9,14700.0,30.1081,30.3019,30.0238,30.2513,14700.0
2011-08-24 13:30:00,35.88,35.91,35.73,35.9,16000.0,30.2345,30.2598,30.1081,30.2513,16000.0
2011-08-24 14:00:00,35.91,35.91,35.59,35.68,17100.0,30.2598,30.2598,29.9901,30.0659,17100.0
2011-08-24 14:30:00,35.71,35.88,35.69,35.82,18900.0,30.0912,30.2345,30.0744,30.1839,18900.0
2011-08-24 15:00:00,35.87,36.0,35.78,35.94,29000.0,30.226,30.3356,30.1502,30.285,29000.0
2011-08-24 15:30:00,35.96,36.26,35.96,36.12,62500.0,30.3019,30.5547,30.3019,30.4367,62500.0
2011-08-25 09:30:00,36.51,36.51,35.91,36.05,27700.0,30.7653,30.7653,30.2598,30.3777,27700.0
2011-08-25 10:00:00,36.13,36.13,35.87,35.96,23600.0,30.4451,30.4451,30.226,30.3019,23600.0
2011-08-25 10:30:00,36.05,36.16,35.83,36.0,30400.0,30.3777,30.4704,30.1923,30.3356,30400.0
2011-08-25 11:00:00,35.98,36.11,35.84,36.04,26100.0,30.3187,30.4283,30.2008,30.3693,26100.0
2011-08-25 11:30:00,36.0,36.07,35.86,35.94,20700.0,30.3356,30.3946,30.2176,30.285,20700.0
2011-08-25 12:00:00,35.95,35.98,35.81,35.85,26400.0,30.2935,30.3187,30.1755,30.2092,26400.0
2011-08-25 12:30:00,35.84,35.85,35.49,35.64,50200.0,30.2008,30.2092,29.9058,30.0322,50200.0
2011-08-25 13:00:00,35.65,35.84,35.61,35.84,5300.0,30.0407,30.2008,30.007,30.2008,5300.0
2011-08-25 13:30:00,35.85,36.01,35.85,36.0,21600.0,30.2092,30.344,30.2092,30.3356,21600.0
2011-08-25 14:00:00,35.93,36.03,35.88,35.92,11100.0,30.2766,30.3609,30.2345,30.2682,11100.0
2011-08-25 14:30:00,35.92,35.97,35.69,35.69,31700.0,30.2682,30.3103,30.0744,30.0744,31700.0
2011-08-25 15:00:00,35.66,35.83,35.54,35.6,21200.0,30.0491,30.1923,29.948,29.9985,21200.0
2011-08-25 15:30:00,35.61,35.7,35.48,35.65,82700.0,30.007,30.0828,29.8974,30.0407,82700.0
2011-08-26 09:30:00,35.3,35.44,35.06,35.35,18900.0,29.7457,29.8637,29.5435,29.7879,18900.0
2011-08-26 10:00:00,35.35,36.11,35.0,35.96,45100.0,29.7879,30.4283,29.4929,30.3019,45100.0
2011-08-26 10:30:00,36.02,36.44,35.87,36.03,20500.0,30.3524,30.7064,30.226,30.3609,20500.0
2011-08-26 11:00:00,36.05,36.57,36.05,36.29,21600.0,30.3777,30.8159,30.3777,30.58,21600.0
2011-08-26 11:30:00,36.33,36.5,36.25,36.5,10400.0,30.6137,30.7569,30.5463,30.7569,10400.0
2011-08-26 12:00:00,36.49,36.77,36.45,36.76,16800.0,30.7485,30.9844,30.7148,30.976,16800.0
2011-08-26 12:30:00,36.74,36.74,36.34,36.37,54800.0,30.9592,30.9592,30.6221,30.6474,54800.0
2011-08-26 13:00:00,36.39,36.59,36.3,36.59,7300.0,30.6642,30.8328,30.5884,30.8328,7300.0
2011-08-26 13:30:00,36.59,36.71,36.58,36.66,12800.0,30.8328,30.9339,30.8243,30.8917,12800.0
2011-08-26 14:00:00,36.68,36.75,36.35,36.35,13700.0,30.9086,30.9676,30.6305,30.6305,13700.0
2011-08-26 14:30:00,36.35,36.5,36.24,36.45,7200.0,30.6305,30.7569,30.5378,30.7148,7200.0
2011-08-26 15:00:00,36.36,36.41,36.12,36.22,8300.0,30.6389,30.6811,30.4367,30.521,8300.0
2011-08-26 15:30:00,36.2,36.42,36.16,36.31,79300.0,30.5041,30.6895,30.4704,30.5968,79300.0
2011-08-29 09:30:00,36.98,37.6,36.87,37.59,52000.0,31.1614,31.6838,31.0687,31.6754,52000.0
2011-08-29 10:00:00,37.61,37.78,37.48,37.63,20300.0,31.6923,31.8355,31.5827,31.7091,20300.0
2011-08-29 10:30:00,37.63,37.74,37.57,37.71,52100.0,31.7091,31.8018,31.6586,31.7765,52100.0
2011-08-29 11:00:00,37.72,37.9,37.66,37.9,12000.0,31.785,31.9366,31.7344,31.9366,12000.0
2011-08-29 11:30:00,37.88,38.25,37.87,38.24,12300.0,31.9198,32.2316,31.9114,32.2231,12300.0
2011-08-29 12:00:00,38.24,38.5,38.22,38.5,17900.0,32.2231,32.4422,32.2063,32.4422,17900.0
2011-08-29 12:30:00,38.5,38.63,38.49,38.53,16000.0,32.4422,32.5518,32.4338,32.4675,16000.0
2011-08-29 13:00:00,38.52,38.65,38.5,38.63,10100.0,32.4591,32.5686,32.4422,32.5518,10100.0
2011-08-29 13:30:00,38.61,38.66,38.58,38.62,13500.0,32.5349,32.5771,32.5096,32.5433,13500.0
2011-08-29 14:00:00,38.63,38.72,38.59,38.71,10200.0,32.5518,32.6276,32.5181,32.6192,10200.0
2011-08-29 14:30:00,38.72,38.8,38.67,38.75,20900.0,32.6276,32.695,32.5855,32.6529,20900.0
2011-08-29 15:00:00,38.76,38.96,38.74,38.93,23300.0,32.6613,32.8299,32.6445,32.8046,23300.0
2011-08-29 15:30:00,38.93,39.03,38.88,38.93,46300.0,32.8046,32.8888,32.7624,32.8046,46300.0
2011-08-30 09:30:00,38.61,38.9,38.53,38.58,46100.0,32.5349,32.7793,32.4675,32.5096,46100.0
2011-08-30 10:00:00,38.55,38.76,38.28,38.66,42700.0,32.4844,32.6613,32.2568,32.5771,42700.0
2011-08-30 10:30:00,38.65,38.81,38.47,38.61,13400.0,32.5686,32.7035,32.417,32.5349,13400.0
2011-08-30 11:00:00,38.55,38.72,38.47,38.7,9000.0,32.4844,32.6276,32.417,32.6108,9000.0
2011-08-30 11:30:00,38.73,39.03,38.68,38.84,10100.0,32.636,32.8888,32.5939,32.7287,10100.0
2011-08-30 12:00:00,38.86,38.88,38.51,38.51,12400.0,32.7456,32.7624,32.4507,32.4507,12400.0
2011-08-30 12:30:00,38.53,38.56,38.14,38.18,7200.0,32.4675,32.4928,32.1389,32.1726,7200.0
2011-08-30 13:00:00,38.22,38.34,38.17,38.2,7400.0,32.2063,32.3074,32.1642,32.1894,7400.0
2011-08-30 13:30:00,38.2,38.29,38.03,38.24,9800.0,32.1894,32.2653,32.0462,32.2231,9800.0
2011-08-30 14:00:00,38.27,38.57,38.14,38.57,16600.0,32.2484,32.5012,32.1389,32.5012,16600.0
2011-08-30 14:30:00,38.57,38.61,38.44,38.55,28200.0,32.5012,32.5349,32.3917,32.4844,28200.0
2011-08-30 15:00:00,38.55,38.68,38.47,38.63,79300.0,32.4844,32.5939,32.417,32.5518,79300.0
2011-08-30 15:30:00,38.64,38.78,38.44,38.44,77700.0,32.5602,32.6782,32.3917,32.3917,77700.0
2011-08-31 09:30:00,38.74,39.3,38.56,39.17,34800.0,32.6445,33.1164,32.4928,33.0068,34800.0
2011-08-31 10:00:00,39.16,39.4,39.13,39.28,64500.0,32.9984,33.2006,32.9731,33.0995,64500.0
2011-08-31 10:30:00,39.36,39.71,39.32,39.38,38700.0,33.1669,33.4618,33.1332,33.1838,38700.0
2011-08-31 11:00:00,39.36,39.44,39.2,39.25,6300.0,33.1669,33.2343,33.0321,33.0742,6300.0
2011-08-31 11:30:00,39.23,39.31,39.05,39.05,7800.0,33.0574,33.1248,32.9057,32.9057,7800.0
2011-08-31 12:00:00,39.05,39.28,39.01,39.27,8600.0,32.9057,33.0995,32.872,33.0911,8600.0
2011-08-31 12:30:00,39.32,39.43,39.24,39.4,4600.0,33.1332,33.2259,33.0658,33.2006,4600.0
2011-08-31 13:00:00,39.38,39.4,39.19,39.26,7000.0,33.1838,33.2006,33.0237,33.0826,7000.0
2011-08-31 13:30:00,39.22,39.39,39.12,39.15,14800.0,33.0489,33.1922,32.9647,32.99,14800.0
2011-08-31 14:00:00,39.15,39.17,38.94,39.08,26300.0,32.99,33.0068,32.813,32.931,26300.0
2011-08-31 14:30:00,39.07,39.07,38.85,38.97,65600.0,32.9225,32.9225,32.7372,32.8383,65600.0
2011-08-31 15:00:00,38.94,39.07,38.72,38.86,22000.0,32.813,32.9225,32.6276,32.7456,22000.0
2011-08-31 15:30:00,38.89,39.32,38.84,39.16,81500.0,32.7709,33.1332,32.7287,32.9984,81500.0
2011-09-01 09:30:00,39.18,39.32,38.69,38.94,9700.0,33.0152,33.1332,32.6023,32.813,9700.0
2011-09-01 10:00:00,38.96,39.73,38.95,39.32,15500.0,32.8299,33.4787,32.8214,33.1332,15500.0
2011-09-01 10:30:00,39.25,39.25,38.99,38.99,4000.0,33.0742,33.0742,32.8551,32.8551,4000.0
2011-09-01 11:00:00,39.04,39.06,38.76,38.86,6400.0,32.8973,32.9141,32.6613,32.7456,6400.0
2011-09-01 11:30:00,38.88,39.03,38.74,38.9,9100.0,32.7624,32.8888,32.6445,32.7793,9100.0
2011-09-01 12:00:00,38.86,38.88,38.65,38.77,3500.0,32.7456,32.7624,32.5686,32.6697,3500.0
2011-09-01 12:30:00,38.83,38.83,38.53,38.66,8600.0,32.7203,32.7203,32.4675,32.5771,8600.0
2011-09-01 13:00:00,38.62,38.64,38.49,38.61,11100.0,32.5433,32.5602,32.4338,32.5349,11100.0
2011-09-01 13:30:00,38.63,38.63,38.28,38.29,15300.0,32.5518,32.5518,32.2568,32.2653,15300.0
2011-09-01 14:00:00,38.28,38.37,38.13,38.19,35000.0,32.2568,32.3327,32.1304,32.181,35000.0
2011-09-01 14:30:00,38.22,38.5,38.22,38.39,28900.0,32.2063,32.4422,32.2063,32.3495,28900.0
2011-09-01 15:00:00,38.4,38.4,38.14,38.26,27900.0,32.358,32.358,32.1389,32.24,27900.0
2011-09-01 15:30:00,38.24,38.24,38.01,38.1,47700.0,32.2231,32.2231,32.0293,32.1052,47700.0
2011-09-02 09:30:00,37.33,37.6,36.94,37.4,33200.0,31.4563,31.6838,31.1277,31.5153,33200.0
2011-09-02 10:00:00,37.36,37.55,37.14,37.34,14500.0,31.4816,31.6417,31.2962,31.4648,14500.0
2011-09-02 10:30:00,37.31,37.31,36.98,37.18,13500.0,31.4395,31.4395,31.1614,31.3299,13500.0
2011-09-02 11:00:00,37.2,37.36,37.15,37.28,21500.0,31.3468,31.4816,31.3046,31.4142,21500.0
2011-09-02 11:30:00,37.29,37.46,37.24,37.33,9800.0,31.4226,31.5659,31.3805,31.4563,9800.0
2011-09-02 12:00:00,37.33,37.35,37.0,37.02,13700.0,31.4563,31.4732,31.1782,31.1951,13700.0
2011-09-02 12:30:00,37.02,37.05,36.88,36.91,8700.0,31.1951,31.2204,31.0771,31.1024,8700.0
2011-09-02 13:00:00,36.91,36.91,36.57,36.58,8000.0,31.1024,31.1024,30.8159,30.8243,8000.0
2011-09-02 13:30:00,36.58,36.65,36.44,36.51,8600.0,30.8243,30.8833,30.7064,30.7653,8600.0
2011-09-02 14:00:00,36.53,36.57,36.26,36.31,10500.0,30.7822,30.8159,30.5547,30.5968,10500.0
2011-09-02 14:30:00,36.35,36.35,36.16,36.2,11500.0,30.6305,30.6305,30.4704,30.5041,11500.0
2011-09-02 15:00:00,36.24,36.39,36.17,36.34,12000.0,30.5378,30.6642,30.4788,30.6221,12000.0
2011-09-02 15:30:00,36.36,36.61,36.29,36.35,46000.0,30.6389,30.8496,30.58,30.6305,46000.0
2011-09-06 09:30:00,35.03,35.46,34.67,35.41,15500.0,29.5182,29.8806,29.2149,29.8384,15500.0
2011-09-06 10:00:00,35.45,35.58,34.87,34.87,13600.0,29.8721,29.9817,29.3834,29.3834,13600.0
2011-09-06 10:30:00,34.9,35.11,34.85,35.07,7700.0,29.4087,29.5856,29.3665,29.5519,7700.0
2011-09-06 11:00:00,35.05,35.3,34.94,35.25,14700.0,29.5351,29.7457,29.4424,29.7036,14700.0
2011-09-06 11:30:00,35.27,35.39,35.12,35.14,13000.0,29.7205,29.8216,29.5941,29.6109,13000.0
2011-09-06 12:00:00,35.15,35.49,35.14,35.41,10200.0,29.6193,29.9058,29.6109,29.8384,10200.0
2011-09-06 12:30:00,35.43,35.44,35.34,35.41,11000.0,29.8553,29.8637,29.7794,29.8384,11000.0
2011-09-06 13:00:00,35.4,35.57,35.39,35.43,17600.0,29.83,29.9733,29.8216,29.8553,17600.0
2011-09-06 13:30:00,35.4,35.65,35.38,35.62,19800.0,29.83,30.0407,29.8131,30.0154,19800.0
2011-09-06 14:00:00,35.61,35.9,35.59,35.82,24900.0,30.007,30.2513,29.9901,30.1839,24900.0
2011-09-06 14:30:00,35.81,35.81,35.49,35.51,27300.0,30.1755,30.1755,29.9058,29.9227,27300.0
2011-09-06 15:00:00,35.49,35.52,35.21,35.42,47000.0,29.9058,29.9311,29.6699,29.8469,47000.0
2011-09-06 15:30:00,35.42,35.83,35.36,35.73,94800.0,29.8469,30.1923,29.7963,30.1081,94800.0
2011-09-07 09:30:00,36.34,36.46,36.18,36.36,35800.0,30.6221,30.7232,30.4873,30.6389,35800.0
2011-09-07 10:00:00,36.4,36.61,36.32,36.42,31500.0,30.6727,30.8496,30.6052,30.6895,31500.0
2011-09-07 10:30:00,36.37,36.37,36.19,36.25,34100.0,30.6474,30.6474,30.4957,30.5463,34100.0
2011-09-07 11:00:00,36.26,36.35,36.22,36.28,44400.0,30.5547,30.6305,30.521,30.5715,44400.0
2011-09-07 11:30:00,36.29,36.35,36.26,36.28,44100.0,30.58,30.6305,30.5547,30.5715,44100.0
2011-09-07 12:00:00,36.27,36.37,36.24,36.28,43100.0,30.5631,30.6474,30.5378,30.5715,43100.0
2011-09-07 12:30:00,36.29,36.42,36.28,36.37,50500.0,30.58,30.6895,30.5715,30.6474,50500.0
2011-09-07 13:00:00,36.37,36.68,36.37,36.55,32000.0,30.6474,30.9086,30.6474,30.7991,32000.0
2011-09-07 13:30:00,36.56,36.59,36.38,36.45,20600.0,30.8075,30.8328,30.6558,30.7148,20600.0
2011-09-07 14:00:00,36.43,36.53,36.41,36.5,49900.0,30.6979,30.7822,30.6811,30.7569,49900.0
2011-09-07 14:30:00,36.5,36.57,36.47,36.55,51400.0,30.7569,30.8159,30.7316,30.7991,51400.0
2011-09-07 15:00:00,36.56,36.67,36.53,36.64,52900.0,30.8075,30.9002,30.7822,30.8749,52900.0
2011-09-07 15:30:00,36.63,36.73,36.52,36.57,165800.0,30.8665,30.9507,30.7738,30.8159,165800.0
2011-09-08 09:30:00,36.38,36.7,36.17,36.19,10200.0,30.6558,30.9255,30.4788,30.4957,10200.0
2011-09-08 10:00:00,36.22,36.31,36.08,36.22,12000.0,30.521,30.5968,30.403,30.521,12000.0
2011-09-08 10:30:00,36.24,36.42,36.24,36.37,10700.0,30.5378,30.6895,30.5378,30.6474,10700.0
2011-09-08 11:00:00,36.37,36.59,36.37,36.41,14600.0,30.6474,30.8328,30.6474,30.6811,14600.0
2011-09-08 11:30:00,36.39,36.53,36.11,36.18,17600.0,30.6642,30.7822,30.4283,30.4873,17600.0
2011-09-08 12:00:00,36.14,36.29,36.04,36.26,11700.0,30.4536,30.58,30.3693,30.5547,11700.0
2011-09-08 12:30:00,36.23,36.35,36.11,36.35,7100.0,30.5294,30.6305,30.4283,30.6305,7100.0
2011-09-08 13:00:00,36.33,36.41,36.3,36.41,41400.0,30.6137,30.6811,30.5884,30.6811,41400.0
2011-09-08 13:30:00,36.4,36.44,35.95,36.12,22800.0,30.6727,30.7064,30.2935,30.4367,22800.0
2011-09-08 14:00:00,36.09,36.2,35.9,35.98,10900.0,30.4114,30.5041,30.2513,30.3187,10900.0
2011-09-08 14:30:00,35.96,36.19,35.95,36.08,30900.0,30.3019,30.4957,30.2935,30.403,30900.0
2011-09-08 15:00:00,36.13,36.13,35.9,36.09,16000.0,30.4451,30.4451,30.2513,30.4114,16000.0
2011-09-08 15:30:00,36.12,36.27,36.04,36.06,30000.0,30.4367,30.5631,30.3693,30.3862,30000.0
2011-09-09 09:30:00,35.6,35.62,35.12,35.42,10600.0,29.9985,30.0154,29.5941,29.8469,10600.0
2011-09-09 10:00:00,35.53,35.72,35.43,35.72,10600.0,29.9395,30.0996,29.8553,30.0996,10600.0
2011-09-09 10:30:00,35.74,35.74,35.55,35.65,4200.0,30.1165,30.1165,29.9564,30.0407,4200.0
2011-09-09 11:00:00,35.66,35.87,35.42,35.47,52100.0,30.0491,30.226,29.8469,29.889,52100.0
2011-09-09 11:30:00,35.42,35.5,34.94,35.16,5900.0,29.8469,29.9143,29.4424,29.6278,5900.0
2011-09-09 12:00:00,35.11,35.21,34.94,35.05,6400.0,29.5856,29.6699,29.4424,29.5351,6400.0
2011-09-09 12:30:00,35.04,35.26,34.88,35.17,19400.0,29.5266,29.712,29.3918,29.6362,19400.0
2011-09-09 13:00:00,35.18,35.32,35.0,35.14,6100.0,29.6446,29.7626,29.4929,29.6109,6100.0
2011-09-09 13:30:00,35.1,35.13,34.95,35.02,13300.0,29.5772,29.6025,29.4508,29.5098,13300.0
2011-09-09 14:00:00,35.06,35.08,34.83,34.87,8800.0,29.5435,29.5603,29.3497,29.3834,8800.0
2011-09-09 14:30:00,34.83,34.95,34.65,34.68,10400.0,29.3497,29.4508,29.198,29.2233,10400.0
2011-09-09 15:00:00,34.65,34.8,34.56,34.59,13300.0,29.198,29.3244,29.1222,29.1474,13300.0
2011-09-09 15:30:00,34.58,35.04,34.58,34.88,31800.0,29.139,29.5266,29.139,29.3918,31800.0
2011-09-12 09:30:00,34.33,35.05,34.24,34.83,13200.0,28.9284,29.5351,28.8525,29.3497,13200.0
2011-09-12 10:00:00,34.9,35.1,34.84,34.84,33300.0,29.4087,29.5772,29.3581,29.3581,33300.0
2011-09-12 10:30:00,34.83,34.92,34.57,34.57,9000.0,29.3497,29.4255,29.1306,29.1306,9000.0
2011-09-12 11:00:00,34.5,34.84,34.5,34.84,9200.0,29.0716,29.3581,29.0716,29.3581,9200.0
2011-09-12 11:30:00,34.81,34.94,34.8,34.83,7900.0,29.3328,29.4424,29.3244,29.3497,7900.0
2011-09-12 12:00:00,34.83,34.87,34.58,34.74,10000.0,29.3497,29.3834,29.139,29.2738,10000.0
2011-09-12 12:30:00,34.74,34.74,34.51,34.6,4300.0,29.2738,29.2738,29.08,29.1559,4300.0
2011-09-12 13:00:00,34.63,34.72,34.47,34.51,10000.0,29.1812,29.257,29.0463,29.08,10000.0
2011-09-12 13:30:00,34.51,34.55,34.33,34.51,9000.0,29.08,29.1137,28.9284,29.08,9000.0
2011-09-12 14:00:00,34.5,34.5,34.22,34.32,13200.0,29.0716,29.0716,28.8357,28.9199,13200.0
2011-09-12 14:30:00,34.33,34.71,34.31,34.37,11700.0,28.9284,29.2486,28.9115,28.9621,11700.0
2011-09-12 15:00:00,34.42,34.58,34.29,34.54,25400.0,29.0042,29.139,28.8947,29.1053,25400.0
2011-09-12 15:30:00,34.56,35.18,34.56,35.14,38000.0,29.1222,29.6446,29.1222,29.6109,38000.0
2011-09-13 09:30:00,35.29,35.85,35.16,35.84,7800.0,29.7373,30.2092,29.6278,30.2008,7800.0
2011-09-13 10:00:00,35.86,36.41,35.86,36.34,13800.0,30.2176,30.6811,30.2176,30.6221,13800.0
2011-09-13 10:30:00,36.35,36.45,36.09,36.22,20900.0,30.6305,30.7148,30.4114,30.521,20900.0
2011-09-13 11:00:00,36.18,36.2,35.79,35.81,20100.0,30.4873,30.5041,30.1586,30.1755,20100.0
2011-09-13 11:30:00,35.84,35.98,35.74,35.78,11300.0,30.2008,30.3187,30.1165,30.1502,11300.0
2011-09-13 12:00:00,35.77,35.9,35.65,35.84,9500.0,30.1418,30.2513,30.0407,30.2008,9500.0
2011-09-13 12:30:00,35.86,35.9,35.79,35.88,6200.0,30.2176,30.2513,30.1586,30.2345,6200.0
2011-09-13 13:00:00,35.92,35.95,35.84,35.92,5700.0,30.2682,30.2935,30.2008,30.2682,5700.0
2011-09-13 13:30:00,35.85,36.04,35.75,35.97,6200.0,30.2092,30.3693,30.1249,30.3103,6200.0
2011-09-13 14:00:00,35.93,36.19,35.92,36.19,7100.0,30.2766,30.4957,30.2682,30.4957,7100.0
2011-09-13 14:30:00,36.22,36.27,35.93,36.02,12700.0,30.521,30.5631,30.2766,30.3524,12700.0
2011-09-13 15:00:00,36.03,36.09,35.73,35.95,20400.0,30.3609,30.4114,30.1081,30.2935,20400.0
2011-09-13 15:30:00,36.01,36.18,35.95,36.04,44500.0,30.344,30.4873,30.2935,30.3693,44500.0
2011-09-14 09:30:00,36.32,36.5,36.1,36.23,7200.0,30.6052,30.7569,30.4199,30.5294,7200.0
2011-09-14 10:00:00,36.14,36.39,35.89,36.16,19000.0,30.4536,30.6642,30.2429,30.4704,19000.0
2011-09-14 10:30:00,36.06,36.2,35.98,36.07,7000.0,30.3862,30.5041,30.3187,30.3946,7000.0
2011-09-14 11:00:00,36.1,36.59,36.1,36.59,10000.0,30.4199,30.8328,30.4199,30.8328,10000.0
2011-09-14 11:30:00,36.58,36.73,36.43,36.73,7400.0,30.8243,30.9507,30.6979,30.9507,7400.0
2011-09-14 12:00:00,36.79,36.91,36.67,36.89,17300.0,31.0013,31.1024,30.9002,31.0856,17300.0
2011-09-14 12:30:00,36.89,37.2,36.89,37.09,25400.0,31.0856,31.3468,31.0856,31.2541,25400.0
2011-09-14 13:00:00,37.14,37.14,37.03,37.08,8900.0,31.2962,31.2962,31.2035,31.2457,8900.0
2011-09-14 13:30:00,37.06,37.48,37.03,37.39,18100.0,31.2288,31.5827,31.2035,31.5069,18100.0
2011-09-14 14:00:00,37.39,37.75,37.39,37.7,13700.0,31.5069,31.8102,31.5069,31.7681,13700.0
2011-09-14 14:30:00,37.66,37.69,37.48,37.66,13100.0,31.7344,31.7597,31.5827,31.7344,13100.0
2011-09-14 15:00:00,37.65,38.01,37.65,37.96,22800.0,31.726,32.0293,31.726,31.9872,22800.0
2011-09-14 15:30:00,37.96,38.03,37.49,37.52,65500.0,31.9872,32.0462,31.5911,31.6164,65500.0
2011-09-15 09:30:00,37.93,37.93,37.63,37.66,9400.0,31.9619,31.9619,31.7091,31.7344,9400.0
2011-09-15 10:00:00,37.74,37.99,37.49,37.55,7500.0,31.8018,32.0125,31.5911,31.6417,7500.0
2011-09-15 10:30:00,37.49,37.54,37.28,37.45,6800.0,31.5911,31.6333,31.4142,31.5574,6800.0
2011-09-15 11:00:00,37.4,37.47,37.23,37.4,7100.0,31.5153,31.5743,31.3721,31.5153,7100.0
2011-09-15 11:30:00,37.44,37.66,37.44,37.63,6200.0,31.549,31.7344,31.549,31.7091,6200.0
2011-09-15 12:00:00,37.64,37.76,37.6,37.68,5300.0,31.7175,31.8187,31.6838,31.7513,5300.0
2011-09-15 12:30:00,37.7,38.0,37.7,37.97,28500.0,31.7681,32.0209,31.7681,31.9956,28500.0
2011-09-15 13:00:00,37.98,38.08,37.96,37.97,8300.0,32.0041,32.0883,31.9872,31.9956,8300.0
2011-09-15 13:30:00,37.93,38.05,37.89,38.05,19200.0,31.9619,32.063,31.9282,32.063,19200.0
2011-09-15 14:00:00,38.08,38.31,38.08,38.17,7600.0,32.0883,32.2821,32.0883,32.1642,7600.0
2011-09-15 14:30:00,38.2,38.33,38.14,38.25,13700.0,32.1894,32.299,32.1389,32.2316,13700.0
2011-09-15 15:00:00,38.27,38.33,38.16,38.22,58400.0,32.2484,32.299,32.1557,32.2063,58400.0
2011-09-15 15:30:00,38.22,38.35,38.2,38.32,51800.0,32.2063,32.3158,32.1894,32.2906,51800.0
2011-09-16 09:30:00,38.32,38.61,38.31,38.31,80800.0,32.2906,32.5349,32.2821,32.2821,80800.0
2011-09-16 10:00:00,38.31,38.48,38.0,38.0,21700.0,32.2821,32.4254,32.0209,32.0209,21700.0
2011-09-16 10:30:00,37.93,38.0,37.61,37.69,9900.0,31.9619,32.0209,31.6923,31.7597,9900.0
2011-09-16 11:00:00,37.69,37.74,37.38,37.46,23600.0,31.7597,31.8018,31.4985,31.5659,23600.0
2011-09-16 11:30:00,37.44,37.63,37.34,37.58,14900.0,31.549,31.7091,31.4648,31.667,14900.0
2011-09-16 12:00:00,37.56,37.63,37.52,37.61,8700.0,31.6501,31.7091,31.6164,31.6923,8700.0
2011-09-16 12:30:00,37.63,37.72,37.62,37.62,17300.0,31.7091,31.785,31.7007,31.7007,17300.0
2011-09-16 13:00:00,37.65,37.67,37.43,37.45,11900.0,31.726,31.7428,31.5406,31.5574,11900.0
2011-09-16 13:30:00,37.45,37.48,37.16,37.21,10400.0,31.5574,31.5827,31.3131,31.3552,10400.0
2011-09-16 14:00:00,37.22,37.29,37.12,37.12,15100.0,31.3636,31.4226,31.2794,31.2794,15100.0
2011-09-16 14:30:00,37.12,37.17,37.08,37.14,14100.0,31.2794,31.3215,31.2457,31.2962,14100.0
2011-09-16 15:00:00,37.15,37.18,36.93,36.93,18600.0,31.3046,31.3299,31.1193,31.1193,18600.0
2011-09-16 15:30:00,36.93,37.17,36.93,37.13,55400.0,31.1193,31.3215,31.1193,31.2878,55400.0
2011-09-19 09:30:00,36.33,36.42,35.55,35.55,25600.0,30.6137,30.6895,29.9564,29.9564,25600.0
2011-09-19 10:00:00,35.53,35.8,35.45,35.8,32000.0,29.9395,30.1671,29.8721,30.1671,32000.0
2011-09-19 10:30:00,35.72,35.89,35.71,35.75,6500.0,30.0996,30.2429,30.0912,30.1249,6500.0
2011-09-19 11:00:00,35.76,36.07,35.76,35.99,10500.0,30.1334,30.3946,30.1334,30.3272,10500.0
2011-09-19 11:30:00,36.01,36.42,35.99,36.27,14600.0,30.344,30.6895,30.3272,30.5631,14600.0
2011-09-19 12:00:00,36.25,36.33,35.99,35.99,9900.0,30.5463,30.6137,30.3272,30.3272,9900.0
2011-09-19 12:30:00,35.99,35.99,35.71,35.75,6500.0,30.3272,30.3272,30.0912,30.1249,6500.0
2011-09-19 13:00:00,35.69,35.85,35.67,35.85,8000.0,30.0744,30.2092,30.0575,30.2092,8000.0
2011-09-19 13:30:00,35.85,35.88,35.75,35.83,11900.0,30.2092,30.2345,30.1249,30.1923,11900.0
2011-09-19 14:00:00,35.83,35.89,35.72,35.77,17300.0,30.1923,30.2429,30.0996,30.1418,17300.0
2011-09-19 14:30:00,35.79,35.98,35.75,35.79,28500.0,30.1586,30.3187,30.1249,30.1586,28500.0
2011-09-19 15:00:00,35.79,36.22,35.74,36.15,30700.0,30.1586,30.521,30.1165,30.462,30700.0
2011-09-19 15:30:00,36.17,36.36,36.05,36.08,48000.0,30.4788,30.6389,30.3777,30.403,48000.0
2011-09-20 09:30:00,36.32,36.51,35.9,36.02,7300.0,30.6052,30.7653,30.2513,30.3524,7300.0
2011-09-20 10:00:00,36.04,36.11,35.88,36.07,5900.0,30.3693,30.4283,30.2345,30.3946,5900.0
2011-09-20 10:30:00,36.09,36.6,36.02,36.45,6800.0,30.4114,30.8412,30.3524,30.7148,6800.0
2011-09-20 11:00:00,36.47,36.63,36.34,36.52,36700.0,30.7316,30.8665,30.6221,30.7738,36700.0
2011-09-20 11:30:00,36.5,36.5,36.35,36.41,5800.0,30.7569,30.7569,30.6305,30.6811,5800.0
2011-09-20 12:00:00,36.39,36.39,36.17,36.19,8300.0,30.6642,30.6642,30.4788,30.4957,8300.0
2011-09-20 12:30:00,36.21,36.26,36.03,36.24,8300.0,30.5126,30.5547,30.3609,30.5378,8300.0
2011-09-20 13:00:00,36.24,36.37,36.24,36.28,6700.0,30.5378,30.6474,30.5378,30.5715,6700.0
2011-09-20 13:30:00,36.29,36.34,36.16,36.2,4700.0,30.58,30.6221,30.4704,30.5041,4700.0
2011-09-20 14:00:00,36.24,36.28,36.14,36.26,5300.0,30.5378,30.5715,30.4536,30.5547,5300.0
2011-09-20 14:30:00,36.32,36.32,35.9,35.96,12400.0,30.6052,30.6052,30.2513,30.3019,12400.0
2011-09-20 15:00:00,35.95,36.02,35.48,35.55,21000.0,30.2935,30.3524,29.8974,29.9564,21000.0
2011-09-20 15:30:00,35.53,35.68,35.17,35.18,102000.0,29.9395,30.0659,29.6362,29.6446,102000.0
2011-09-21 09:30:00,35.1,35.13,34.74,34.97,9500.0,29.5772,29.6025,29.2738,29.4677,9500.0
2011-09-21 10:00:00,35.04,35.15,34.7,34.74,8300.0,29.5266,29.6193,29.2401,29.2738,8300.0
2011-09-21 10:30:00,34.73,34.75,34.28,34.35,11400.0,29.2654,29.2823,28.8862,28.9452,11400.0
2011-09-21 11:00:00,34.42,34.53,34.38,34.47,9300.0,29.0042,29.0969,28.9705,29.0463,9300.0
2011-09-21 11:30:00,34.47,34.78,34.47,34.6,10000.0,29.0463,29.3076,29.0463,29.1559,10000.0
2011-09-21 12:00:00,34.64,34.69,34.4,34.45,14800.0,29.1896,29.2317,28.9873,29.0295,14800.0
2011-09-21 12:30:00,34.42,34.58,34.29,34.35,11700.0,29.0042,29.139,28.8947,28.9452,11700.0
2011-09-21 13:00:00,34.39,34.53,34.34,34.49,10200.0,28.9789,29.0969,28.9368,29.0632,10200.0
2011-09-21 13:30:00,34.57,34.61,34.49,34.51,6700.0,29.1306,29.1643,29.0632,29.08,6700.0
2011-09-21 14:00:00,34.52,34.69,34.18,34.24,14100.0,29.0885,29.2317,28.802,28.8525,14100.0
2011-09-21 14:30:00,34.31,34.39,33.89,33.99,32700.0,28.9115,28.9789,28.5576,28.6419,32700.0
2011-09-21 15:00:00,34.0,34.29,33.9,34.03,36400.0,28.6503,28.8947,28.566,28.6756,36400.0
2011-09-21 15:30:00,34.02,34.07,33.33,33.35,58700.0,28.6671,28.7093,28.0857,28.1026,58700.0
2011-09-22 09:30:00,32.17,32.19,31.53,31.57,75100.0,27.1082,27.1251,26.5689,26.6026,75100.0
2011-09-22 10:00:00,31.62,32.19,31.62,32.08,36000.0,26.6448,27.1251,26.6448,27.0324,36000.0
2011-09-22 10:30:00,32.08,32.31,31.83,31.92,53100.0,27.0324,27.2262,26.8217,26.8976,53100.0
2011-09-22 11:00:00,31.91,32.12,31.83,32.01,58700.0,26.8891,27.0661,26.8217,26.9734,58700.0
2011-09-22 11:30:00,32.04,32.17,32.02,32.1,52300.0,26.9987,27.1082,26.9818,27.0492,52300.0
2011-09-22 12:00:00,32.08,32.13,31.95,32.02,28800.0,27.0324,27.0745,26.9228,26.9818,28800.0
2011-09-22 12:30:00,32.0,32.34,32.0,32.23,14300.0,26.965,27.2515,26.965,27.1588,14300.0
2011-09-22 13:00:00,32.26,32.28,31.84,31.98,17100.0,27.1841,27.2009,26.8301,26.9481,17100.0
2011-09-22 13:30:00,31.97,32.07,31.49,31.49,33700.0,26.9397,27.024,26.5352,26.5352,33700.0
2011-09-22 14:00:00,31.5,31.92,31.29,31.79,75800.0,26.5436,26.8976,26.3667,26.788,75800.0
2011-09-22 14:30:00,31.72,31.83,31.47,31.47,31700.0,26.729,26.8217,26.5184,26.5184,31700.0
2011-09-22 15:00:00,31.45,31.45,31.08,31.15,50000.0,26.5015,26.5015,26.1897,26.2487,50000.0
2011-09-22 15:30:00,31.19,31.78,31.19,31.64,76000.0,26.2824,26.7796,26.2824,26.6616,76000.0
2011-09-23 09:30:00,31.31,31.52,31.31,31.39,33100.0,26.3835,26.5605,26.3835,26.451,33100.0
2011-09-23 10:00:00,31.43,31.47,31.12,31.39,27900.0,26.4847,26.5184,26.2234,26.451,27900.0
2011-09-23 10:30:00,31.35,31.78,31.31,31.65,39600.0,26.4172,26.7796,26.3835,26.67,39600.0
2011-09-23 11:00:00,31.6,32.04,31.58,31.99,36700.0,26.6279,26.9987,26.6111,26.9565,36700.0
2011-09-23 11:30:00,31.94,31.94,31.6,31.71,7100.0,26.9144,26.9144,26.6279,26.7206,7100.0
2011-09-23 12:00:00,31.73,31.83,31.63,31.69,20000.0,26.7375,26.8217,26.6532,26.7037,20000.0
2011-09-23 12:30:00,31.69,31.84,31.48,31.63,10600.0,26.7037,26.8301,26.5268,26.6532,10600.0
2011-09-23 13:00:00,31.63,31.77,31.54,31.65,13200.0,26.6532,26.7712,26.5773,26.67,13200.0
2011-09-23 13:30:00,31.64,31.97,31.58,31.97,21800.0,26.6616,26.9397,26.6111,26.9397,21800.0
2011-09-23 14:00:00,31.95,32.01,31.56,31.6,14700.0,26.9228,26.9734,26.5942,26.6279,14700.0
2011-09-23 14:30:00,31.57,31.7,31.39,31.39,15100.0,26.6026,26.7122,26.451,26.451,15100.0
2011-09-23 15:00:00,31.45,31.68,31.4,31.63,34200.0,26.5015,26.6953,26.4594,26.6532,34200.0
2011-09-23 15:30:00,31.67,31.7,31.4,31.67,71000.0,26.6869,26.7122,26.4594,26.6869,71000.0
2011-09-26 09:30:00,32.01,32.01,31.2,31.2,11200.0,26.9734,26.9734,26.2908,26.2908,11200.0
2011-09-26 10:00:00,31.24,31.37,30.91,31.18,20600.0,26.3246,26.4341,26.0465,26.274,20600.0
2011-09-26 10:30:00,31.12,31.3,30.81,31.17,48300.0,26.2234,26.3751,25.9622,26.2656,48300.0
2011-09-26 11:00:00,31.25,31.57,31.19,31.5,15500.0,26.333,26.6026,26.2824,26.5436,15500.0
2011-09-26 11:30:00,31.5,31.7,31.41,31.63,14000.0,26.5436,26.7122,26.4678,26.6532,14000.0
2011-09-26 12:00:00,31.66,31.66,31.4,31.46,20100.0,26.6785,26.6785,26.4594,26.5099,20100.0
2011-09-26 12:30:00,31.5,31.57,31.27,31.34,4800.0,26.5436,26.6026,26.3498,26.4088,4800.0
2011-09-26 13:00:00,31.31,31.45,31.24,31.36,15700.0,26.3835,26.5015,26.3246,26.4257,15700.0
2011-09-26 13:30:00,31.36,31.56,31.3,31.47,12000.0,26.4257,26.5942,26.3751,26.5184,12000.0
2011-09-26 14:00:00,31.5,31.72,31.5,31.61,6600.0,26.5436,26.729,26.5436,26.6363,6600.0
2011-09-26 14:30:00,31.58,31.76,31.47,31.62,12100.0,26.6111,26.7627,26.5184,26.6448,12100.0
2011-09-26 15:00:00,31.6,31.78,31.59,31.65,48400.0,26.6279,26.7796,26.6195,26.67,48400.0
2011-09-26 15:30:00,31.65,31.76,31.6,31.73,99900.0,26.67,26.7627,26.6279,26.7375,99900.0
2011-09-27 09:30:00,32.71,33.73,32.64,33.7,33600.0,27.5633,28.4228,27.5043,28.3975,33600.0
2011-09-27 10:00:00,33.7,33.83,33.62,33.71,34000.0,28.3975,28.507,28.3301,28.4059,34000.0
2011-09-27 10:30:00,33.65,33.74,33.5,33.68,40300.0,28.3554,28.4312,28.229,28.3806,40300.0
2011-09-27 11:00:00,33.69,33.99,33.66,33.99,30700.0,28.3891,28.6419,28.3638,28.6419,30700.0
2011-09-27 11:30:00,33.98,34.15,33.91,33.91,40500.0,28.6334,28.7767,28.5744,28.5744,40500.0
2011-09-27 12:00:00,33.95,34.25,33.9,34.17,15700.0,28.6081,28.8609,28.566,28.7935,15700.0
2011-09-27 12:30:00,34.18,34.18,33.99,34.1,19400.0,28.802,28.802,28.6419,28.7345,19400.0
2011-09-27 13:00:00,34.08,34.19,34.04,34.19,16700.0,28.7177,28.8104,28.684,28.8104,16700.0
2011-09-27 13:30:00,34.16,34.23,33.98,34.21,27700.0,28.7851,28.8441,28.6334,28.8272,27700.0
2011-09-27 14:00:00,34.22,34.46,34.2,34.39,11500.0,28.8357,29.0379,28.8188,28.9789,11500.0
2011-09-27 14:30:00,34.35,34.38,34.0,34.02,23100.0,28.9452,28.9705,28.6503,28.6671,23100.0
2011-09-27 15:00:00,34.01,34.02,33.47,33.55,42600.0,28.6587,28.6671,28.2037,28.2711,42600.0
2011-09-27 15:30:00,33.57,33.73,33.04,33.26,108300.0,28.2879,28.4228,27.8413,28.0267,108300.0
2011-09-28 09:30:00,33.42,33.5,32.83,33.44,7200.0,28.1615,28.229,27.6644,28.1784,7200.0
2011-09-28 10:00:00,33.33,33.36,32.55,32.79,14600.0,28.0857,28.111,27.4284,27.6307,14600.0
2011-09-28 10:30:00,32.76,32.79,32.5,32.79,11900.0,27.6054,27.6307,27.3863,27.6307,11900.0
2011-09-28 11:00:00,32.76,32.92,32.69,32.82,24700.0,27.6054,27.7402,27.5464,27.6559,24700.0
2011-09-28 11:30:00,32.78,33.22,32.65,33.22,16400.0,27.6222,27.993,27.5127,27.993,16400.0
2011-09-28 12:00:00,33.22,33.22,32.86,33.1,15400.0,27.993,27.993,27.6897,27.8919,15400.0
2011-09-28 12:30:00,33.05,33.06,32.85,33.01,8300.0,27.8498,27.8582,27.6812,27.8161,8300.0
2011-09-28 13:00:00,32.96,32.99,32.81,32.86,29100.0,27.7739,27.7992,27.6475,27.6897,29100.0
2011-09-28 13:30:00,32.87,32.95,32.72,32.87,55700.0,27.6981,27.7655,27.5717,27.6981,55700.0
2011-09-28 14:00:00,32.82,32.92,32.74,32.92,28100.0,27.6559,27.7402,27.5885,27.7402,28100.0
2011-09-28 14:30:00,32.87,33.01,32.82,32.89,13100.0,27.6981,27.8161,27.6559,27.7149,13100.0
2011-09-28 15:00:00,32.88,33.03,32.52,32.52,33500.0,27.7065,27.8329,27.4032,27.4032,33500.0
2011-09-28 15:30:00,32.52,32.55,32.08,32.16,63400.0,27.4032,27.4284,27.0324,27.0998,63400.0
2011-09-29 09:30:00,32.91,33.34,32.88,32.88,14100.0,27.7318,28.0941,27.7065,27.7065,14100.0
2011-09-29 10:00:00,32.9,33.09,32.88,32.91,36000.0,27.7234,27.8835,27.7065,27.7318,36000.0
2011-09-29 10:30:00,32.9,33.05,32.66,32.74,27500.0,27.7234,27.8498,27.5211,27.5885,27500.0
2011-09-29 11:00:00,32.74,32.77,32.44,32.68,11800.0,27.5885,27.6138,27.3357,27.538,11800.0
2011-09-29 11:30:00,32.63,32.9,32.59,32.84,6500.0,27.4958,27.7234,27.4621,27.6728,6500.0
2011-09-29 12:00:00,32.86,32.98,32.85,32.98,4900.0,27.6897,27.7908,27.6812,27.7908,4900.0
2011-09-29 12:30:00,32.93,32.93,32.59,32.73,10300.0,27.7486,27.7486,27.4621,27.5801,10300.0
2011-09-29 13:00:00,32.69,32.94,32.69,32.73,13800.0,27.5464,27.7571,27.5464,27.5801,13800.0
2011-09-29 13:30:00,32.66,32.66,32.21,32.39,19200.0,27.5211,27.5211,27.1419,27.2936,19200.0
2011-09-29 14:00:00,32.36,32.36,31.92,32.2,28800.0,27.2683,27.2683,26.8976,27.1335,28800.0
2011-09-29 14:30:00,32.16,32.29,32.03,32.25,36900.0,27.0998,27.2093,26.9903,27.1756,36900.0
2011-09-29 15:00:00,32.25,32.42,31.94,32.33,69900.0,27.1756,27.3189,26.9144,27.243,69900.0
2011-09-29 15:30:00,32.39,32.77,32.37,32.77,94600.0,27.2936,27.6138,27.2768,27.6138,94600.0
2011-09-30 09:30:00,32.23,32.37,31.91,32.13,11000.0,27.1588,27.2768,26.8891,27.0745,11000.0
2011-09-30 10:00:00,32.11,32.69,32.06,32.47,23300.0,27.0577,27.5464,27.0155,27.361,23300.0
2011-09-30 10:30:00,32.45,32.48,32.14,32.19,21400.0,27.3442,27.3694,27.0829,27.1251,21400.0
2011-09-30 11:00:00,32.12,32.45,32.02,32.28,5100.0,27.0661,27.3442,26.9818,27.2009,5100.0
2011-09-30 11:30:00,32.33,32.57,32.33,32.48,7100.0,27.243,27.4453,27.243,27.3694,7100.0
2011-09-30 12:00:00,32.49,32.59,32.32,32.42,10600.0,27.3779,27.4621,27.2346,27.3189,10600.0
2011-09-30 12:30:00,32.41,32.42,32.23,32.33,8100.0,27.3105,27.3189,27.1588,27.243,8100.0
2011-09-30 13:00:00,32.33,32.38,32.21,32.38,8400.0,27.243,27.2852,27.1419,27.2852,8400.0
2011-09-30 13:30:00,32.31,32.54,32.31,32.47,12900.0,27.2262,27.42,27.2262,27.361,12900.0
2011-09-30 14:00:00,32.46,32.46,32.02,32.05,14300.0,27.3526,27.3526,26.9818,27.0071,14300.0
2011-09-30 14:30:00,32.05,32.28,31.98,32.27,18600.0,27.0071,27.2009,26.9481,27.1925,18600.0
2011-09-30 15:00:00,32.2,32.51,32.15,32.26,26100.0,27.1335,27.3947,27.0914,27.1841,26100.0
2011-09-30 15:30:00,32.2,32.24,31.8,31.86,96500.0,27.1335,27.1672,26.7964,26.847,96500.0
2011-10-03 09:30:00,31.68,31.81,31.3,31.35,14100.0,26.6953,26.8049,26.3751,26.4172,14100.0
2011-10-03 10:00:00,31.36,32.35,31.33,31.97,10500.0,26.4257,27.2599,26.4004,26.9397,10500.0
2011-10-03 10:30:00,32.02,32.06,31.79,31.98,30100.0,26.9818,27.0155,26.788,26.9481,30100.0
2011-10-03 11:00:00,31.98,32.3,31.89,32.26,17900.0,26.9481,27.2178,26.8723,27.1841,17900.0
2011-10-03 11:30:00,32.22,32.33,32.05,32.22,14000.0,27.1504,27.243,27.0071,27.1504,14000.0
2011-10-03 12:00:00,32.17,32.17,31.68,31.72,17000.0,27.1082,27.1082,26.6953,26.729,17000.0
2011-10-03 12:30:00,31.7,31.7,31.26,31.29,8100.0,26.7122,26.7122,26.3414,26.3667,8100.0
2011-10-03 13:00:00,31.3,31.3,30.9,30.97,29400.0,26.3751,26.3751,26.0381,26.097,29400.0
2011-10-03 13:30:00,31.03,31.06,30.66,30.75,18000.0,26.1476,26.1729,25.8358,25.9117,18000.0
2011-10-03 14:00:00,30.76,30.9,30.48,30.6,26000.0,25.9201,26.0381,25.6841,25.7853,26000.0
2011-10-03 14:30:00,30.6,30.75,30.53,30.73,22100.0,25.7853,25.9117,25.7263,25.8948,22100.0
2011-10-03 15:00:00,30.72,30.9,30.55,30.58,41900.0,25.8864,26.0381,25.7431,25.7684,41900.0
2011-10-03 15:30:00,30.59,31.03,30.5,30.51,114500.0,25.7768,26.1476,25.701,25.7094,114500.0
2011-10-04 09:30:00,30.09,30.6,29.88,30.31,28200.0,25.3555,25.7853,25.1785,25.5409,28200.0
2011-10-04 10:00:00,30.35,31.4,30.07,31.08,91800.0,25.5746,26.4594,25.3386,26.1897,91800.0
2011-10-04 10:30:00,31.02,31.81,31.02,31.76,16700.0,26.1392,26.8049,26.1392,26.7627,16700.0
2011-10-04 11:00:00,31.7,32.18,31.54,31.9,34500.0,26.7122,27.1166,26.5773,26.8807,34500.0
2011-10-04 11:30:00,31.91,32.25,31.62,32.24,31300.0,26.8891,27.1756,26.6448,27.1672,31300.0
2011-10-04 12:00:00,32.27,32.76,32.26,32.26,30300.0,27.1925,27.6054,27.1841,27.1841,30300.0
2011-10-04 12:30:00,32.21,32.46,32.14,32.21,19500.0,27.1419,27.3526,27.0829,27.1419,19500.0
2011-10-04 13:00:00,32.22,32.27,31.92,32.09,28200.0,27.1504,27.1925,26.8976,27.0408,28200.0
2011-10-04 13:30:00,32.08,32.15,31.69,31.69,44000.0,27.0324,27.0914,26.7037,26.7037,44000.0
2011-10-04 14:00:00,31.74,31.89,31.45,31.89,44100.0,26.7459,26.8723,26.5015,26.8723,44100.0
2011-10-04 14:30:00,31.85,32.11,31.61,31.65,28100.0,26.8386,27.0577,26.6363,26.67,28100.0
2011-10-04 15:00:00,31.66,32.11,31.4,31.98,20000.0,26.6785,27.0577,26.4594,26.9481,20000.0
2011-10-04 15:30:00,32.03,33.36,32.02,33.33,82500.0,26.9903,28.111,26.9818,28.0857,82500.0
2011-10-05 09:30:00,33.38,33.38,32.79,33.06,31700.0,28.1278,28.1278,27.6307,27.8582,31700.0
2011-10-05 10:00:00,33.09,33.77,33.05,33.57,40100.0,27.8835,28.4565,27.8498,28.2879,40100.0
2011-10-05 10:30:00,33.58,34.32,33.58,34.3,19100.0,28.2964,28.9199,28.2964,28.9031,19100.0
2011-10-05 11:00:00,34.26,34.35,33.67,33.9,57400.0,28.8694,28.9452,28.3722,28.566,57400.0
2011-10-05 11:30:00,33.83,34.05,33.77,33.94,12000.0,28.507,28.6924,28.4565,28.5997,12000.0
2011-10-05 12:00:00,33.96,34.03,33.54,33.54,10100.0,28.6166,28.6756,28.2627,28.2627,10100.0
2011-10-05 12:30:00,33.54,33.96,33.5,33.92,26700.0,28.2627,28.6166,28.229,28.5829,26700.0
2011-10-05 13:00:00,33.97,34.14,33.79,34.06,24300.0,28.625,28.7683,28.4733,28.7008,24300.0
2011-10-05 13:30:00,34.06,34.26,33.86,34.2,13800.0,28.7008,28.8694,28.5323,28.8188,13800.0
2011-10-05 14:00:00,34.13,34.13,33.9,34.07,8500.0,28.7598,28.7598,28.566,28.7093,8500.0
2011-10-05 14:30:00,33.97,34.26,33.85,34.18,8500.0,28.625,28.8694,28.5239,28.802,8500.0
2011-10-05 15:00:00,34.16,34.28,33.98,34.14,30200.0,28.7851,28.8862,28.6334,28.7683,30200.0
2011-10-05 15:30:00,34.14,34.49,34.1,34.28,72400.0,28.7683,29.0632,28.7345,28.8862,72400.0
2011-10-06 09:30:00,34.23,34.85,34.11,34.36,27600.0,28.8441,29.3665,28.743,28.9536,27600.0
2011-10-06 10:00:00,34.27,34.94,34.22,34.89,22700.0,28.8778,29.4424,28.8357,29.4002,22700.0
2011-10-06 10:30:00,34.91,35.05,34.86,34.95,4100.0,29.4171,29.5351,29.375,29.4508,4100.0
2011-10-06 11:00:00,34.94,35.23,34.94,35.21,7900.0,29.4424,29.6867,29.4424,29.6699,7900.0
2011-10-06 11:30:00,35.23,35.55,35.23,35.48,27100.0,29.6867,29.9564,29.6867,29.8974,27100.0
2011-10-06 12:00:00,35.5,35.72,35.4,35.62,14800.0,29.9143,30.0996,29.83,30.0154,14800.0
2011-10-06 12:30:00,35.56,35.85,35.56,35.75,23000.0,29.9648,30.2092,29.9648,30.1249,23000.0
2011-10-06 13:00:00,35.76,35.86,35.47,35.47,15100.0,30.1334,30.2176,29.889,29.889,15100.0
2011-10-06 13:30:00,35.47,35.7,35.37,35.47,12700.0,29.889,30.0828,29.8047,29.889,12700.0
2011-10-06 14:00:00,35.55,35.61,35.4,35.5,14400.0,29.9564,30.007,29.83,29.9143,14400.0
2011-10-06 14:30:00,35.47,35.51,35.31,35.46,17400.0,29.889,29.9227,29.7542,29.8806,17400.0
2011-10-06 15:00:00,35.46,35.6,35.18,35.19,19400.0,29.8806,29.9985,29.6446,29.653,19400.0
2011-10-06 15:30:00,35.21,35.63,35.19,35.6,71000.0,29.6699,30.0238,29.653,29.9985,71000.0
2011-10-07 09:30:00,35.84,36.0,35.38,35.8,21000.0,30.2008,30.3356,29.8131,30.1671,21000.0
2011-10-07 10:00:00,35.89,36.17,35.53,36.06,6500.0,30.2429,30.4788,29.9395,30.3862,6500.0
2011-10-07 10:30:00,36.09,36.18,35.6,35.63,4500.0,30.4114,30.4873,29.9985,30.0238,4500.0
2011-10-07 11:00:00,35.65,35.65,35.15,35.39,2800.0,30.0407,30.0407,29.6193,29.8216,2800.0
2011-10-07 11:30:00,35.36,35.49,35.14,35.47,7700.0,29.7963,29.9058,29.6109,29.889,7700.0
2011-10-07 12:00:00,35.41,35.46,34.86,35.02,14500.0,29.8384,29.8806,29.375,29.5098,14500.0
2011-10-07 12:30:00,35.03,35.06,34.74,34.74,9000.0,29.5182,29.5435,29.2738,29.2738,9000.0
2011-10-07 13:00:00,34.79,35.18,34.74,34.99,8300.0,29.316,29.6446,29.2738,29.4845,8300.0
2011-10-07 13:30:00,34.99,35.1,34.78,35.06,8300.0,29.4845,29.5772,29.3076,29.5435,8300.0
2011-10-07 14:00:00,35.08,35.55,34.94,35.32,9400.0,29.5603,29.9564,29.4424,29.7626,9400.0
2011-10-07 14:30:00,35.21,35.49,35.05,35.31,22200.0,29.6699,29.9058,29.5351,29.7542,22200.0
2011-10-07 15:00:00,35.28,35.9,35.21,35.88,30000.0,29.7289,30.2513,29.6699,30.2345,30000.0
2011-10-07 15:30:00,35.89,36.05,35.24,35.3,79600.0,30.2429,30.3777,29.6952,29.7457,79600.0
2011-10-10 09:30:00,36.08,36.76,35.97,36.69,40900.0,30.403,30.976,30.3103,30.917,40900.0
2011-10-10 10:00:00,36.69,36.95,36.65,36.75,23400.0,30.917,31.1361,30.8833,30.9676,23400.0
2011-10-10 10:30:00,36.76,36.94,36.65,36.7,15500.0,30.976,31.1277,30.8833,30.9255,15500.0
2011-10-10 11:00:00,36.72,36.95,36.56,36.95,28500.0,30.9423,31.1361,30.8075,31.1361,28500.0
2011-10-10 11:30:00,36.97,37.17,36.97,37.12,10300.0,31.153,31.3215,31.153,31.2794,10300.0
2011-10-10 12:00:00,37.13,37.2,37.0,37.1,31900.0,31.2878,31.3468,31.1782,31.2625,31900.0
2011-10-10 12:30:00,37.09,37.18,36.93,37.0,6700.0,31.2541,31.3299,31.1193,31.1782,6700.0
2011-10-10 13:00:00,36.96,37.19,36.94,37.07,13800.0,31.1445,31.3384,31.1277,31.2372,13800.0
2011-10-10 13:30:00,37.12,37.16,37.0,37.12,6600.0,31.2794,31.3131,31.1782,31.2794,6600.0
2011-10-10 14:00:00,37.1,37.24,36.92,37.18,39600.0,31.2625,31.3805,31.1108,31.3299,39600.0
2011-10-10 14:30:00,37.21,37.25,37.06,37.11,13000.0,31.3552,31.3889,31.2288,31.2709,13000.0
2011-10-10 15:00:00,37.1,37.15,36.88,37.06,100700.0,31.2625,31.3046,31.0771,31.2288,100700.0
2011-10-10 15:30:00,37.08,37.54,37.0,37.53,77100.0,31.2457,31.6333,31.1782,31.6249,77100.0
2011-10-11 09:30:00,37.1,37.39,36.9,37.31,20400.0,31.2625,31.5069,31.094,31.4395,20400.0
2011-10-11 10:00:00,37.32,37.67,37.18,37.67,6700.0,31.4479,31.7428,31.3299,31.7428,6700.0
2011-10-11 10:30:00,37.61,37.95,37.59,37.65,17300.0,31.6923,31.9788,31.6754,31.726,17300.0
2011-10-11 11:00:00,37.69,37.77,37.52,37.65,14200.0,31.7597,31.8271,31.6164,31.726,14200.0
2011-10-11 11:30:00,37.65,37.88,37.6,37.79,12200.0,31.726,31.9198,31.6838,31.8439,12200.0
2011-10-11 12:00:00,37.76,37.92,37.62,37.88,12200.0,31.8187,31.9535,31.7007,31.9198,12200.0
2011-10-11 12:30:00,37.87,37.89,37.62,37.82,18800.0,31.9114,31.9282,31.7007,31.8692,18800.0
2011-10-11 13:00:00,37.88,38.0,37.61,38.0,32600.0,31.9198,32.0209,31.6923,32.0209,32600.0
2011-10-11 13:30:00,38.03,38.13,37.87,38.07,20100.0,32.0462,32.1304,31.9114,32.0799,20100.0
2011-10-11 14:00:00,38.06,38.11,37.81,37.83,23900.0,32.0715,32.1136,31.8608,31.8777,23900.0
2011-10-11 14:30:00,37.85,37.92,37.68,37.88,50900.0,31.8945,31.9535,31.7513,31.9198,50900.0
2011-10-11 15:00:00,37.9,38.1,37.84,37.9,76500.0,31.9366,32.1052,31.8861,31.9366,76500.0
2011-10-11 15:30:00,37.88,38.23,37.88,38.08,68100.0,31.9198,32.2147,31.9198,32.0883,68100.0
2011-10-12 09:30:00,38.22,38.64,38.22,38.54,10000.0,32.2063,32.5602,32.2063,32.4759,10000.0
2011-10-12 10:00:00,38.46,38.86,38.41,38.86,8500.0,32.4085,32.7456,32.3664,32.7456,8500.0
2011-10-12 10:30:00,38.88,39.25,38.71,38.71,41000.0,32.7624,33.0742,32.6192,32.6192,41000.0
2011-10-12 11:00:00,38.82,38.91,38.57,38.75,18300.0,32.7119,32.7877,32.5012,32.6529,18300.0
2011-10-12 11:30:00,38.76,38.76,38.53,38.55,10300.0,32.6613,32.6613,32.4675,32.4844,10300.0
2011-10-12 12:00:00,38.56,38.61,38.47,38.47,7700.0,32.4928,32.5349,32.417,32.417,7700.0
2011-10-12 12:30:00,38.5,38.7,38.47,38.63,11800.0,32.4422,32.6108,32.417,32.5518,11800.0
2011-10-12 13:00:00,38.64,38.7,38.51,38.6,19000.0,32.5602,32.6108,32.4507,32.5265,19000.0
2011-10-12 13:30:00,38.62,38.68,38.53,38.57,11000.0,32.5433,32.5939,32.4675,32.5012,11000.0
2011-10-12 14:00:00,38.61,38.9,38.55,38.78,17900.0,32.5349,32.7793,32.4844,32.6782,17900.0
2011-10-12 14:30:00,38.8,38.91,38.5,38.5,27200.0,32.695,32.7877,32.4422,32.4422,27200.0
2011-10-12 15:00:00,38.5,38.57,38.33,38.54,37100.0,32.4422,32.5012,32.299,32.4759,37100.0
2011-10-12 15:30:00,38.55,38.66,38.21,38.35,120500.0,32.4844,32.5771,32.1979,32.3158,120500.0
2011-10-13 09:30:00,38.0,38.07,37.72,37.83,7300.0,32.0209,32.0799,31.785,31.8777,7300.0
2011-10-13 10:00:00,37.79,37.93,37.5,37.69,22800.0,31.8439,31.9619,31.5996,31.7597,22800.0
2011-10-13 10:30:00,37.65,37.84,37.42,37.46,15800.0,31.726,31.8861,31.5322,31.5659,15800.0
2011-10-13 11:00:00,37.5,37.66,37.35,37.54,12200.0,31.5996,31.7344,31.4732,31.6333,12200.0
2011-10-13 11:30:00,37.53,37.91,37.47,37.79,18900.0,31.6249,31.9451,31.5743,31.8439,18900.0
2011-10-13 12:00:00,37.78,37.81,37.51,37.52,15000.0,31.8355,31.8608,31.608,31.6164,15000.0
2011-10-13 12:30:00,37.52,37.58,37.44,37.54,21100.0,31.6164,31.667,31.549,31.6333,21100.0
2011-10-13 13:00:00,37.58,37.82,37.42,37.8,28500.0,31.667,31.8692,31.5322,31.8524,28500.0
2011-10-13 13:30:00,37.85,38.0,37.77,37.83,16200.0,31.8945,32.0209,31.8271,31.8777,16200.0
2011-10-13 14:00:00,37.83,37.98,37.73,37.75,12300.0,31.8777,32.0041,31.7934,31.8102,12300.0
2011-10-13 14:30:00,37.72,38.02,37.67,37.98,40900.0,31.785,32.0378,31.7428,32.0041,40900.0
2011-10-13 15:00:00,37.89,38.11,37.74,37.79,24500.0,31.9282,32.1136,31.8018,31.8439,24500.0
2011-10-13 15:30:00,37.78,38.01,37.69,37.92,53300.0,31.8355,32.0293,31.7597,31.9535,53300.0
2011-10-14 09:30:00,38.59,38.87,38.46,38.51,12100.0,32.5181,32.754,32.4085,32.4507,12100.0
2011-10-14 10:00:00,38.52,38.63,38.26,38.36,8400.0,32.4591,32.5518,32.24,32.3243,8400.0
2011-10-14 10:30:00,38.26,38.3,38.15,38.22,3300.0,32.24,32.2737,32.1473,32.2063,3300.0
2011-10-14 11:00:00,38.25,38.42,38.04,38.15,4200.0,32.2316,32.3748,32.0546,32.1473,4200.0
2011-10-14 11:30:00,38.14,38.3,38.13,38.18,3500.0,32.1389,32.2737,32.1304,32.1726,3500.0
2011-10-14 12:00:00,38.11,38.15,38.04,38.15,7400.0,32.1136,32.1473,32.0546,32.1473,7400.0
2011-10-14 12:30:00,38.13,38.34,38.13,38.23,4000.0,32.1304,32.3074,32.1304,32.2147,4000.0
2011-10-14 13:00:00,38.28,38.61,38.27,38.58,7400.0,32.2568,32.5349,32.2484,32.5096,7400.0
2011-10-14 13:30:00,38.52,38.74,38.51,38.74,2000.0,32.4591,32.6445,32.4507,32.6445,2000.0
2011-10-14 14:00:00,38.71,38.74,38.56,38.69,8000.0,32.6192,32.6445,32.4928,32.6023,8000.0
2011-10-14 14:30:00,38.69,38.83,38.55,38.82,13800.0,32.6023,32.7203,32.4844,32.7119,13800.0
2011-10-14 15:00:00,38.86,38.89,38.64,38.89,21800.0,32.7456,32.7709,32.5602,32.7709,21800.0
2011-10-14 15:30:00,38.88,39.02,38.7,38.89,48700.0,32.7624,32.8804,32.6108,32.7709,48700.0
2011-10-17 09:30:00,38.55,38.55,38.24,38.24,5400.0,32.4844,32.4844,32.2231,32.2231,5400.0
2011-10-17 10:00:00,38.24,38.24,37.77,37.77,4100.0,32.2231,32.2231,31.8271,31.8271,4100.0
2011-10-17 10:30:00,37.77,37.84,37.63,37.75,4000.0,31.8271,31.8861,31.7091,31.8102,4000.0
2011-10-17 11:00:00,37.71,37.72,37.58,37.61,3700.0,31.7765,31.785,31.667,31.6923,3700.0
2011-10-17 11:30:00,37.63,37.64,37.36,37.4,5300.0,31.7091,31.7175,31.4816,31.5153,5300.0
2011-10-17 12:00:00,37.4,37.4,37.23,37.38,2700.0,31.5153,31.5153,31.3721,31.4985,2700.0
2011-10-17 12:30:00,37.43,37.46,37.33,37.35,8200.0,31.5406,31.5659,31.4563,31.4732,8200.0
2011-10-17 13:00:00,37.3,37.48,37.26,37.43,7800.0,31.431,31.5827,31.3973,31.5406,7800.0
2011-10-17 13:30:00,37.43,37.52,37.29,37.47,15600.0,31.5406,31.6164,31.4226,31.5743,15600.0
2011-10-17 14:00:00,37.48,37.48,37.26,37.39,5800.0,31.5827,31.5827,31.3973,31.5069,5800.0
2011-10-17 14:30:00,37.33,37.41,37.2,37.4,8300.0,31.4563,31.5237,31.3468,31.5153,8300.0
2011-10-17 15:00:00,37.47,37.66,37.4,37.49,19000.0,31.5743,31.7344,31.5153,31.5911,19000.0
2011-10-17 15:30:00,37.53,37.66,37.24,37.33,88100.0,31.6249,31.7344,31.3805,31.4563,88100.0
2011-10-18 09:30:00,37.46,37.91,37.2,37.2,11500.0,31.5659,31.9451,31.3468,31.3468,11500.0
2011-10-18 10:00:00,37.12,37.93,37.12,37.93,5400.0,31.2794,31.9619,31.2794,31.9619,5400.0
2011-10-18 10:30:00,38.05,38.38,37.99,38.25,7300.0,32.063,32.3411,32.0125,32.2316,7300.0
2011-10-18 11:00:00,38.21,38.32,38.11,38.21,5200.0,32.1979,32.2906,32.1136,32.1979,5200.0
2011-10-18 11:30:00,38.15,38.6,38.12,38.57,7500.0,32.1473,32.5265,32.122,32.5012,7500.0
2011-10-18 12:00:00,38.54,38.54,38.31,38.49,5800.0,32.4759,32.4759,32.2821,32.4338,5800.0
2011-10-18 12:30:00,38.41,38.59,38.33,38.56,4300.0,32.3664,32.5181,32.299,32.4928,4300.0
2011-10-18 13:00:00,38.5,38.59,38.32,38.48,5000.0,32.4422,32.5181,32.2906,32.4254,5000.0
2011-10-18 13:30:00,38.47,38.62,38.42,38.55,9900.0,32.417,32.5433,32.3748,32.4844,9900.0
2011-10-18 14:00:00,38.57,38.62,38.44,38.5,5300.0,32.5012,32.5433,32.3917,32.4422,5300.0
2011-10-18 14:30:00,38.47,38.62,38.37,38.56,9700.0,32.417,32.5433,32.3327,32.4928,9700.0
2011-10-18 15:00:00,38.54,39.34,38.54,38.92,21000.0,32.4759,33.1501,32.4759,32.7961,21000.0
2011-10-18 15:30:00,38.87,38.94,38.46,38.77,88900.0,32.754,32.813,32.4085,32.6697,88900.0
2011-10-19 09:30:00,38.6,38.66,38.2,38.55,14800.0,32.5265,32.5771,32.1894,32.4844,14800.0
2011-10-19 10:00:00,38.66,39.1,38.35,39.1,22000.0,32.5771,32.9478,32.3158,32.9478,22000.0
2011-10-19 10:30:00,39.1,39.1,38.87,38.97,7600.0,32.9478,32.9478,32.754,32.8383,7600.0
2011-10-19 11:00:00,38.85,38.86,38.61,38.82,7200.0,32.7372,32.7456,32.5349,32.7119,7200.0
2011-10-19 11:30:00,38.89,38.95,38.82,38.82,7800.0,32.7709,32.8214,32.7119,32.7119,7800.0
2011-10-19 12:00:00,38.8,39.09,38.61,38.98,12900.0,32.695,32.9394,32.5349,32.8467,12900.0
2011-10-19 12:30:00,38.96,39.09,38.87,39.02,9800.0,32.8299,32.9394,32.754,32.8804,9800.0
2011-10-19 13:00:00,39.02,39.05,38.89,38.98,4200.0,32.8804,32.9057,32.7709,32.8467,4200.0
2011-10-19 13:30:00,38.89,38.93,38.67,38.81,9400.0,32.7709,32.8046,32.5855,32.7035,9400.0
2011-10-19 14:00:00,38.83,38.83,38.24,38.25,16100.0,32.7203,32.7203,32.2231,32.2316,16100.0
2011-10-19 14:30:00,38.21,38.38,38.07,38.12,5300.0,32.1979,32.3411,32.0799,32.122,5300.0
2011-10-19 15:00:00,38.14,38.2,38.0,38.02,19200.0,32.1389,32.1894,32.0209,32.0378,19200.0
2011-10-19 15:30:00,38.04,38.2,37.9,38.09,57000.0,32.0546,32.1894,31.9366,32.0967,57000.0
2011-10-20 09:30:00,38.05,38.23,37.64,37.64,14300.0,32.063,32.2147,31.7175,31.7175,14300.0
2011-10-20 10:00:00,37.95,38.35,37.78,38.0,8500.0,31.9788,32.3158,31.8355,32.0209,8500.0
2011-10-20 10:30:00,38.04,38.14,37.68,37.68,7100.0,32.0546,32.1389,31.7513,31.7513,7100.0
2011-10-20 11:00:00,37.46,37.52,37.17,37.52,29300.0,31.5659,31.6164,31.3215,31.6164,29300.0
2011-10-20 11:30:00,37.68,37.72,37.45,37.5,9300.0,31.7513,31.785,31.5574,31.5996,9300.0
2011-10-20 12:00:00,37.51,37.65,37.21,37.63,29300.0,31.608,31.726,31.3552,31.7091,29300.0
2011-10-20 12:30:00,37.66,37.96,37.66,37.96,4200.0,31.7344,31.9872,31.7344,31.9872,4200.0
2011-10-20 13:00:00,37.98,38.55,37.88,38.43,14400.0,32.0041,32.4844,31.9198,32.3832,14400.0
2011-10-20 13:30:00,38.44,38.71,38.21,38.42,10900.0,32.3917,32.6192,32.1979,32.3748,10900.0
2011-10-20 14:00:00,38.47,38.54,38.15,38.22,10000.0,32.417,32.4759,32.1473,32.2063,10000.0
2011-10-20 14:30:00,38.39,38.86,38.24,38.69,8700.0,32.3495,32.7456,32.2231,32.6023,8700.0
2011-10-20 15:00:00,38.66,38.73,38.09,38.18,15500.0,32.5771,32.636,32.0967,32.1726,15500.0
2011-10-20 15:30:00,38.18,38.5,38.18,38.32,45600.0,32.1726,32.4422,32.1726,32.2906,45600.0
2011-10-21 09:30:00,38.69,38.69,37.88,38.53,49100.0,32.6023,32.6023,31.9198,32.4675,49100.0
2011-10-21 10:00:00,38.53,39.1,38.53,39.07,9700.0,32.4675,32.9478,32.4675,32.9225,9700.0
2011-10-21 10:30:00,39.1,39.2,39.01,39.14,23300.0,32.9478,33.0321,32.872,32.9815,23300.0
2011-10-21 11:00:00,39.15,39.2,39.09,39.17,8100.0,32.99,33.0321,32.9394,33.0068,8100.0
2011-10-21 11:30:00,39.17,39.21,39.1,39.2,51300.0,33.0068,33.0405,32.9478,33.0321,51300.0
2011-10-21 12:00:00,39.19,39.27,39.11,39.27,15700.0,33.0237,33.0911,32.9563,33.0911,15700.0
2011-10-21 12:30:00,39.3,39.37,39.24,39.34,14000.0,33.1164,33.1753,33.0658,33.1501,14000.0
2011-10-21 13:00:00,39.29,39.29,38.96,38.99,15600.0,33.1079,33.1079,32.8299,32.8551,15600.0
2011-10-21 13:30:00,38.99,39.07,38.86,38.92,17500.0,32.8551,32.9225,32.7456,32.7961,17500.0
2011-10-21 14:00:00,38.89,39.23,38.89,39.1,5400.0,32.7709,33.0574,32.7709,32.9478,5400.0
2011-10-21 14:30:00,39.15,39.47,39.09,39.45,22600.0,32.99,33.2596,32.9394,33.2428,22600.0
2011-10-21 15:00:00,39.5,39.61,39.42,39.42,9100.0,33.2849,33.3776,33.2175,33.2175,9100.0
2011-10-21 15:30:00,39.4,39.62,39.25,39.54,73600.0,33.2006,33.386,33.0742,33.3186,73600.0
2011-10-24 09:30:00,39.77,39.77,39.15,39.38,69400.0,33.5124,33.5124,32.99,33.1838,69400.0
2011-10-24 10:00:00,39.39,39.39,39.16,39.17,40400.0,33.1922,33.1922,32.9984,33.0068,40400.0
2011-10-24 10:30:00,39.16,39.38,39.05,39.15,67400.0,32.9984,33.1838,32.9057,32.99,67400.0
2011-10-24 11:00:00,39.2,39.37,39.19,39.23,69200.0,33.0321,33.1753,33.0237,33.0574,69200.0
2011-10-24 11:30:00,39.27,39.38,39.17,39.31,29400.0,33.0911,33.1838,33.0068,33.1248,29400.0
2011-10-24 12:00:00,39.33,39.47,39.29,39.43,20000.0,33.1416,33.2596,33.1079,33.2259,20000.0
2011-10-24 12:30:00,39.47,39.48,39.29,39.4,14800.0,33.2596,33.268,33.1079,33.2006,14800.0
2011-10-24 13:00:00,39.41,39.5,39.32,39.46,20900.0,33.209,33.2849,33.1332,33.2512,20900.0
2011-10-24 13:30:00,39.45,39.62,39.37,39.46,37600.0,33.2428,33.386,33.1753,33.2512,37600.0
2011-10-24 14:00:00,39.46,39.89,39.44,39.89,29100.0,33.2512,33.6135,33.2343,33.6135,29100.0
2011-10-24 14:30:00,39.9,40.08,39.83,40.05,20000.0,33.6219,33.7736,33.563,33.7483,20000.0
2011-10-24 15:00:00,40.08,40.09,39.85,39.9,36600.0,33.7736,33.7821,33.5798,33.6219,36600.0
2011-10-24 15:30:00,39.92,40.07,39.77,40.0,75700.0,33.6388,33.7652,33.5124,33.7062,75700.0
2011-10-25 09:30:00,39.42,39.89,38.0,38.87,49700.0,33.2175,33.6135,32.0209,32.754,49700.0
2011-10-25 10:00:00,39.03,39.77,38.71,39.66,44900.0,32.8888,33.5124,32.6192,33.4197,44900.0
2011-10-25 10:30:00,39.68,40.23,39.65,40.14,25600.0,33.4366,33.9,33.4113,33.8242,25600.0
2011-10-25 11:00:00,40.18,40.24,40.0,40.22,7400.0,33.8579,33.9085,33.7062,33.8916,7400.0
2011-10-25 11:30:00,40.21,40.43,40.1,40.43,6300.0,33.8832,34.0686,33.7905,34.0686,6300.0
2011-10-25 12:00:00,40.43,40.5,40.28,40.46,10300.0,34.0686,34.1275,33.9422,34.0938,10300.0
2011-10-25 12:30:00,40.4,40.44,40.05,40.16,19100.0,34.0433,34.077,33.7483,33.841,19100.0
2011-10-25 13:00:00,40.18,40.56,40.18,40.29,11300.0,33.8579,34.1781,33.8579,33.9506,11300.0
2011-10-25 13:30:00,40.32,40.91,40.29,40.91,22200.0,33.9759,34.473,33.9506,34.473,22200.0
2011-10-25 14:00:00,40.9,40.99,40.73,40.75,21800.0,34.4646,34.5404,34.3214,34.3382,21800.0
2011-10-25 14:30:00,40.74,41.32,40.7,41.08,76800.0,34.3298,34.8185,34.2961,34.6163,76800.0
2011-10-25 15:00:00,41.13,41.53,41.07,41.41,60500.0,34.6584,34.9955,34.6079,34.8944,60500.0
2011-10-25 15:30:00,41.4,41.42,41.02,41.3,158700.0,34.8859,34.9028,34.5657,34.8017,158700.0
2011-10-26 09:30:00,41.34,42.07,40.98,41.55,24000.0,34.8354,35.4505,34.532,35.0123,24000.0
2011-10-26 10:00:00,41.53,41.68,41.18,41.34,17700.0,34.9955,35.1219,34.7005,34.8354,17700.0
2011-10-26 10:30:00,41.31,41.69,40.8,40.99,41500.0,34.8101,35.1303,34.3803,34.5404,41500.0
2011-10-26 11:00:00,40.97,41.51,40.94,41.48,17800.0,34.5236,34.9786,34.4983,34.9533,17800.0
2011-10-26 11:30:00,41.56,41.82,41.5,41.75,9300.0,35.0208,35.2398,34.9702,35.1809,9300.0
2011-10-26 12:00:00,41.73,41.75,41.39,41.44,14100.0,35.164,35.1809,34.8775,34.9196,14100.0
2011-10-26 12:30:00,41.42,41.57,41.32,41.34,11500.0,34.9028,35.0292,34.8185,34.8354,11500.0
2011-10-26 13:00:00,41.33,41.41,41.14,41.35,24000.0,34.8269,34.8944,34.6668,34.8438,24000.0
2011-10-26 13:30:00,41.42,41.95,41.42,41.89,13200.0,34.9028,35.3494,34.9028,35.2988,13200.0
2011-10-26 14:00:00,41.92,42.22,41.82,41.94,41700.0,35.3241,35.5769,35.2398,35.341,41700.0
2011-10-26 14:30:00,41.92,42.13,41.78,41.86,20100.0,35.3241,35.5011,35.2061,35.2736,20100.0
2011-10-26 15:00:00,41.92,42.17,41.7,42.12,27700.0,35.3241,35.5348,35.1387,35.4926,27700.0
2011-10-26 15:30:00,42.12,42.33,41.93,42.11,78200.0,35.4926,35.6696,35.3325,35.4842,78200.0
2011-10-27 09:30:00,43.52,44.6,43.52,43.71,52800.0,36.6724,37.5824,36.6724,36.8325,52800.0
2011-10-27 10:00:00,43.68,43.98,43.59,43.73,29100.0,36.8072,37.06,36.7313,36.8493,29100.0
2011-10-27 10:30:00,43.75,43.81,43.5,43.7,10800.0,36.8662,36.9167,36.6555,36.824,10800.0
2011-10-27 11:00:00,43.74,43.76,43.53,43.62,14500.0,36.8577,36.8746,36.6808,36.7566,14500.0
2011-10-27 11:30:00,43.6,43.99,43.59,43.99,12300.0,36.7398,37.0684,36.7313,37.0684,12300.0
2011-10-27 12:00:00,43.98,44.34,43.9,44.05,22000.0,37.06,37.3633,36.9926,37.119,22000.0
2011-10-27 12:30:00,44.05,44.09,43.99,44.01,10500.0,37.119,37.1527,37.0684,37.0853,10500.0
2011-10-27 13:00:00,44.06,44.19,43.98,43.99,11600.0,37.1274,37.2369,37.06,37.0684,11600.0
2011-10-27 13:30:00,44.05,44.3,44.03,44.19,12700.0,37.119,37.3296,37.1021,37.2369,12700.0
2011-10-27 14:00:00,44.17,44.26,43.91,44.12,30300.0,37.2201,37.2959,37.001,37.178,30300.0
2011-10-27 14:30:00,44.12,44.3,44.09,44.23,15700.0,37.178,37.3296,37.1527,37.2706,15700.0
2011-10-27 15:00:00,44.21,44.36,44.09,44.19,25700.0,37.2538,37.3802,37.1527,37.2369,25700.0
2011-10-27 15:30:00,44.19,44.22,43.72,44.0,71700.0,37.2369,37.2622,36.8409,37.0768,71700.0
2011-10-28 09:30:00,43.75,43.92,43.41,43.78,7400.0,36.8662,37.0094,36.5797,36.8915,7400.0
2011-10-28 10:00:00,43.77,43.96,43.64,43.72,12000.0,36.883,37.0431,36.7735,36.8409,12000.0
2011-10-28 10:30:00,43.73,43.99,43.73,43.85,6100.0,36.8493,37.0684,36.8493,36.9504,6100.0
2011-10-28 11:00:00,43.86,43.89,43.44,43.54,21900.0,36.9589,36.9841,36.6049,36.6892,21900.0
2011-10-28 11:30:00,43.57,43.75,43.19,43.19,10600.0,36.7145,36.8662,36.3943,36.3943,10600.0
2011-10-28 12:00:00,43.17,43.28,43.13,43.14,7600.0,36.3774,36.4701,36.3437,36.3522,7600.0
2011-10-28 12:30:00,43.16,43.22,43.01,43.08,4600.0,36.369,36.4196,36.2426,36.3016,4600.0
2011-10-28 13:00:00,43.17,43.23,43.0,43.14,18200.0,36.3774,36.428,36.2342,36.3522,18200.0
2011-10-28 13:30:00,43.12,43.21,43.03,43.19,5600.0,36.3353,36.4111,36.2595,36.3943,5600.0
2011-10-28 14:00:00,43.15,43.24,43.08,43.19,6400.0,36.3606,36.4364,36.3016,36.3943,6400.0
2011-10-28 14:30:00,43.18,43.3,43.16,43.28,12800.0,36.3859,36.487,36.369,36.4701,12800.0
2011-10-28 15:00:00,43.32,43.47,43.29,43.35,17300.0,36.5038,36.6302,36.4785,36.5291,17300.0
2011-10-28 15:30:00,43.35,43.51,43.3,43.4,54300.0,36.5291,36.6639,36.487,36.5712,54300.0
2011-10-31 09:30:00,43.06,43.1,41.71,42.21,23500.0,36.2847,36.3184,35.1472,35.5685,23500.0
2011-10-31 10:00:00,42.13,42.54,41.9,42.5,13900.0,35.5011,35.8466,35.3073,35.8129,13900.0
2011-10-31 10:30:00,42.53,42.67,42.46,42.61,18500.0,35.8381,35.9561,35.7791,35.9055,18500.0
2011-10-31 11:00:00,42.57,42.71,42.48,42.55,12800.0,35.8718,35.9898,35.796,35.855,12800.0
2011-10-31 11:30:00,42.62,42.85,42.62,42.78,5900.0,35.914,36.1078,35.914,36.0488,5900.0
2011-10-31 12:00:00,42.74,42.78,42.56,42.58,3900.0,36.0151,36.0488,35.8634,35.8803,3900.0
2011-10-31 12:30:00,42.47,42.63,42.42,42.62,7100.0,35.7876,35.9224,35.7454,35.914,7100.0
2011-10-31 13:00:00,42.61,42.72,42.35,42.37,6000.0,35.9055,35.9982,35.6865,35.7033,6000.0
2011-10-31 13:30:00,42.37,42.87,42.37,42.71,12500.0,35.7033,36.1246,35.7033,35.9898,12500.0
2011-10-31 14:00:00,42.67,42.78,42.57,42.61,17200.0,35.9561,36.0488,35.8718,35.9055,17200.0
2011-10-31 14:30:00,42.67,42.71,42.55,42.71,11500.0,35.9561,35.9898,35.855,35.9898,11500.0
2011-10-31 15:00:00,42.67,42.67,42.12,42.13,10300.0,35.9561,35.9561,35.4926,35.5011,10300.0
2011-10-31 15:30:00,42.12,42.29,41.71,41.73,90400.0,35.4926,35.6359,35.1472,35.164,90400.0
2011-11-01 09:30:00,40.0,41.09,39.78,40.9,54000.0,33.7062,34.6247,33.5208,34.4646,54000.0
2011-11-01 10:00:00,40.84,41.05,40.67,40.96,18900.0,34.414,34.591,34.2708,34.5152,18900.0
2011-11-01 10:30:00,40.93,41.23,40.86,41.11,11100.0,34.4899,34.7427,34.4309,34.6416,11100.0
2011-11-01 11:00:00,41.1,41.19,40.89,40.89,8200.0,34.6331,34.709,34.4562,34.4562,8200.0
2011-11-01 11:30:00,40.9,40.94,40.19,40.21,8000.0,34.4646,34.4983,33.8663,33.8832,8000.0
2011-11-01 12:00:00,40.19,40.26,39.78,39.94,16700.0,33.8663,33.9253,33.5208,33.6557,16700.0
2011-11-01 12:30:00,39.89,40.14,39.81,39.83,21500.0,33.6135,33.8242,33.5461,33.563,21500.0
2011-11-01 13:00:00,39.72,40.29,39.7,40.25,13900.0,33.4703,33.9506,33.4534,33.9169,13900.0
2011-11-01 13:30:00,40.22,40.59,40.1,40.22,17100.0,33.8916,34.2034,33.7905,33.8916,17100.0
2011-11-01 14:00:00,40.17,40.92,40.17,40.85,13800.0,33.8495,34.4815,33.8495,34.4225,13800.0
2011-11-01 14:30:00,40.83,40.91,40.43,40.49,15600.0,34.4056,34.473,34.0686,34.1191,15600.0
2011-11-01 15:00:00,40.54,40.54,40.17,40.39,22400.0,34.1612,34.1612,33.8495,34.0348,22400.0
2011-11-01 15:30:00,40.37,40.66,39.98,40.29,93600.0,34.018,34.2624,33.6894,33.9506,93600.0
2011-11-02 09:30:00,41.1,41.43,40.6,40.69,16900.0,34.6331,34.9112,34.2118,34.2876,16900.0
2011-11-02 10:00:00,40.83,41.11,40.78,40.97,6300.0,34.4056,34.6416,34.3635,34.5236,6300.0
2011-11-02 10:30:00,40.93,41.44,40.86,41.38,14200.0,34.4899,34.9196,34.4309,34.8691,14200.0
2011-11-02 11:00:00,41.39,41.48,41.33,41.4,12600.0,34.8775,34.9533,34.8269,34.8859,12600.0
2011-11-02 11:30:00,41.39,41.39,40.94,40.95,10900.0,34.8775,34.8775,34.4983,34.5067,10900.0
2011-11-02 12:00:00,40.92,41.09,40.82,41.01,45700.0,34.4815,34.6247,34.3972,34.5573,45700.0
2011-11-02 12:30:00,40.94,41.09,40.58,40.63,43200.0,34.4983,34.6247,34.195,34.2371,43200.0
2011-11-02 13:00:00,40.59,40.59,40.23,40.41,30700.0,34.2034,34.2034,33.9,34.0517,30700.0
2011-11-02 13:30:00,40.36,40.66,40.36,40.41,11900.0,34.0096,34.2624,34.0096,34.0517,11900.0
2011-11-02 14:00:00,40.42,40.52,40.23,40.39,31000.0,34.0601,34.1444,33.9,34.0348,31000.0
2011-11-02 14:30:00,40.39,40.63,40.34,40.61,32900.0,34.0348,34.2371,33.9927,34.2202,32900.0
2011-11-02 15:00:00,40.62,41.03,40.51,40.91,31900.0,34.2287,34.5741,34.136,34.473,31900.0
2011-11-02 15:30:00,40.92,41.01,40.65,40.83,114000.0,34.4815,34.5573,34.2539,34.4056,114000.0
2011-11-03 09:30:00,41.49,41.68,41.2,41.45,17000.0,34.9618,35.1219,34.7174,34.9281,17000.0
2011-11-03 10:00:00,41.43,41.49,40.9,41.43,16500.0,34.9112,34.9618,34.4646,34.9112,16500.0
2011-11-03 10:30:00,41.45,41.9,41.36,41.78,24100.0,34.9281,35.3073,34.8522,35.2061,24100.0
2011-11-03 11:00:00,41.78,42.26,41.63,42.1,15000.0,35.2061,35.6106,35.0797,35.4758,15000.0
2011-11-03 11:30:00,42.16,42.2,41.71,41.71,13000.0,35.5263,35.5601,35.1472,35.1472,13000.0
2011-11-03 12:00:00,41.71,41.98,41.66,41.88,9400.0,35.1472,35.3747,35.105,35.2904,9400.0
2011-11-03 12:30:00,41.97,42.18,41.8,42.18,8000.0,35.3662,35.5432,35.223,35.5432,8000.0
2011-11-03 13:00:00,42.16,42.24,42.07,42.22,5300.0,35.5263,35.5938,35.4505,35.5769,5300.0
2011-11-03 13:30:00,42.14,42.37,42.14,42.14,25300.0,35.5095,35.7033,35.5095,35.5095,25300.0
2011-11-03 14:00:00,42.18,42.43,42.17,42.25,7400.0,35.5432,35.7539,35.5348,35.6022,7400.0
2011-11-03 14:30:00,42.23,42.46,42.23,42.35,9100.0,35.5853,35.7791,35.5853,35.6865,9100.0
2011-11-03 15:00:00,42.36,42.48,42.33,42.44,16500.0,35.6949,35.796,35.6696,35.7623,16500.0
2011-11-03 15:30:00,42.48,42.48,42.27,42.38,43400.0,35.796,35.796,35.619,35.7117,43400.0
2011-11-04 09:30:00,41.82,42.01,41.43,41.43,6100.0,35.2398,35.4,34.9112,34.9112,6100.0
2011-11-04 10:00:00,41.49,41.55,41.22,41.25,11800.0,34.9618,35.0123,34.7343,34.7595,11800.0
2011-11-04 10:30:00,41.21,41.39,41.02,41.36,5800.0,34.7258,34.8775,34.5657,34.8522,5800.0
2011-11-04 11:00:00,41.44,41.5,41.23,41.37,8800.0,34.9196,34.9702,34.7427,34.8607,8800.0
2011-11-04 11:30:00,41.41,41.48,41.36,41.48,13300.0,34.8944,34.9533,34.8522,34.9533,13300.0
2011-11-04 12:00:00,41.52,41.72,41.52,41.72,1800.0,34.987,35.1556,34.987,35.1556,1800.0
2011-11-04 12:30:00,41.71,41.71,41.6,41.71,6200.0,35.1472,35.1472,35.0545,35.1472,6200.0
2011-11-04 13:00:00,41.7,42.04,41.7,42.01,3400.0,35.1387,35.4252,35.1387,35.4,3400.0
2011-11-04 13:30:00,42.0,42.18,41.97,42.0,13200.0,35.3915,35.5432,35.3662,35.3915,13200.0
2011-11-04 14:00:00,42.07,42.17,42.02,42.09,2200.0,35.4505,35.5348,35.4084,35.4674,2200.0
2011-11-04 14:30:00,42.17,42.18,42.04,42.04,5900.0,35.5348,35.5432,35.4252,35.4252,5900.0
2011-11-04 15:00:00,42.07,42.07,41.87,42.0,11300.0,35.4505,35.4505,35.282,35.3915,11300.0
2011-11-04 15:30:00,42.0,42.29,41.98,42.09,29100.0,35.3915,35.6359,35.3747,35.4674,29100.0
2011-11-07 09:30:00,42.1,42.39,41.91,42.14,7900.0,35.4758,35.7202,35.3157,35.5095,7900.0
2011-11-07 10:00:00,42.14,42.33,42.07,42.24,17100.0,35.5095,35.6696,35.4505,35.5938,17100.0
2011-11-07 10:30:00,42.2,42.2,41.75,41.82,12600.0,35.5601,35.5601,35.1809,35.2398,12600.0
2011-11-07 11:00:00,41.82,42.12,41.8,41.91,11400.0,35.2398,35.4926,35.223,35.3157,11400.0
2011-11-07 11:30:00,41.91,42.08,41.84,41.98,13000.0,35.3157,35.4589,35.2567,35.3747,13000.0
2011-11-07 12:00:00,41.96,42.15,41.53,41.58,6400.0,35.3578,35.5179,34.9955,35.0376,6400.0
2011-11-07 12:30:00,41.53,41.81,41.5,41.81,32600.0,34.9955,35.2314,34.9702,35.2314,32600.0
2011-11-07 13:00:00,41.78,42.14,41.69,42.14,16700.0,35.2061,35.5095,35.1303,35.5095,16700.0
2011-11-07 13:30:00,42.1,42.41,42.06,42.41,5600.0,35.4758,35.737,35.4421,35.737,5600.0
2011-11-07 14:00:00,42.39,42.68,42.37,42.62,12900.0,35.7202,35.9645,35.7033,35.914,12900.0
2011-11-07 14:30:00,42.66,42.75,42.45,42.75,15800.0,35.9477,36.0235,35.7707,36.0235,15800.0
2011-11-07 15:00:00,42.74,42.74,42.42,42.43,19200.0,36.0151,36.0151,35.7454,35.7539,19200.0
2011-11-07 15:30:00,42.37,42.72,42.37,42.6,35500.0,35.7033,35.9982,35.7033,35.8971,35500.0
2011-11-08 09:30:00,43.08,43.36,42.82,43.25,12900.0,36.3016,36.5375,36.0825,36.4448,12900.0
2011-11-08 10:00:00,43.33,43.33,42.74,42.83,15600.0,36.5123,36.5123,36.0151,36.0909,15600.0
2011-11-08 10:30:00,42.82,43.21,42.72,43.02,12600.0,36.0825,36.4111,35.9982,36.251,12600.0
2011-11-08 11:00:00,42.93,43.08,42.57,42.73,14300.0,36.1752,36.3016,35.8718,36.0067,14300.0
2011-11-08 11:30:00,42.74,42.8,42.66,42.76,9100.0,36.0151,36.0656,35.9477,36.0319,9100.0
2011-11-08 12:00:00,42.77,43.01,42.66,42.92,15600.0,36.0404,36.2426,35.9477,36.1668,15600.0
2011-11-08 12:30:00,42.92,43.06,42.88,43.02,27800.0,36.1668,36.2847,36.1331,36.251,27800.0
2011-11-08 13:00:00,43.03,43.2,42.95,43.13,45600.0,36.2595,36.4027,36.192,36.3437,45600.0
2011-11-08 13:30:00,43.13,43.62,43.01,43.62,24600.0,36.3437,36.7566,36.2426,36.7566,24600.0
2011-11-08 14:00:00,43.63,43.73,43.5,43.69,11100.0,36.7651,36.8493,36.6555,36.8156,11100.0
2011-11-08 14:30:00,43.69,43.77,43.53,43.66,25200.0,36.8156,36.883,36.6808,36.7903,25200.0
2011-11-08 15:00:00,43.64,43.98,43.52,43.81,49400.0,36.7735,37.06,36.6724,36.9167,49400.0
2011-11-08 15:30:00,43.81,43.96,43.61,43.83,47600.0,36.9167,37.0431,36.7482,36.9336,47600.0
2011-11-09 09:30:00,42.1,42.23,40.92,42.09,26900.0,35.6254,35.7354,34.6269,35.6169,26900.0
2011-11-09 10:00:00,42.07,42.36,42.03,42.09,14100.0,35.6,35.8454,35.5662,35.6169,14100.0
2011-11-09 10:30:00,42.09,42.36,41.94,42.16,14000.0,35.6169,35.8454,35.49,35.6762,14000.0
2011-11-09 11:00:00,42.14,42.68,42.07,42.61,26000.0,35.6593,36.1162,35.6,36.057,26000.0
2011-11-09 11:30:00,42.6,42.79,42.58,42.75,25600.0,36.0485,36.2093,36.0316,36.1754,25600.0
2011-11-09 12:00:00,42.73,42.78,42.61,42.64,39600.0,36.1585,36.2008,36.057,36.0824,39600.0
2011-11-09 12:30:00,42.62,42.63,42.47,42.63,13500.0,36.0654,36.0739,35.9385,36.0739,13500.0
2011-11-09 13:00:00,42.63,42.7,42.33,42.46,33800.0,36.0739,36.1331,35.82,35.93,33800.0
2011-11-09 13:30:00,42.44,42.55,42.2,42.41,36500.0,35.9131,36.0062,35.71,35.8877,36500.0
2011-11-09 14:00:00,42.41,42.44,42.1,42.44,42300.0,35.8877,35.9131,35.6254,35.9131,42300.0
2011-11-09 14:30:00,42.41,42.59,42.21,42.41,40200.0,35.8877,36.04,35.7185,35.8877,40200.0
2011-11-09 15:00:00,42.41,42.77,42.37,42.62,95800.0,35.8877,36.1924,35.8539,36.0654,95800.0
2011-11-09 15:30:00,42.6,42.84,42.39,42.68,132800.0,36.0485,36.2516,35.8708,36.1162,132800.0
2011-11-10 09:30:00,43.38,43.41,42.92,42.92,34900.0,36.7086,36.7339,36.3193,36.3193,34900.0
2011-11-10 10:00:00,42.9,43.36,42.78,42.94,18900.0,36.3024,36.6916,36.2008,36.3362,18900.0
2011-11-10 10:30:00,42.9,42.95,42.6,42.89,17000.0,36.3024,36.3447,36.0485,36.2939,17000.0
2011-11-10 11:00:00,42.87,43.16,42.87,43.06,22200.0,36.277,36.5224,36.277,36.4378,22200.0
2011-11-10 11:30:00,43.09,43.25,43.04,43.11,29900.0,36.4632,36.5985,36.4208,36.4801,29900.0
2011-11-10 12:00:00,43.1,43.27,43.0,43.05,42700.0,36.4716,36.6155,36.387,36.4293,42700.0
2011-11-10 12:30:00,43.02,43.54,42.89,43.47,24600.0,36.4039,36.8439,36.2939,36.7847,24600.0
2011-11-10 13:00:00,43.44,43.64,43.25,43.38,25500.0,36.7593,36.9286,36.5985,36.7086,25500.0
2011-11-10 13:30:00,43.4,43.44,43.04,43.17,35600.0,36.7255,36.7593,36.4208,36.5309,35600.0
2011-11-10 14:00:00,43.23,43.23,42.68,42.68,27500.0,36.5816,36.5816,36.1162,36.1162,27500.0
2011-11-10 14:30:00,42.69,43.03,42.65,42.76,42800.0,36.1247,36.4124,36.0908,36.1839,42800.0
2011-11-10 15:00:00,42.76,42.96,42.59,42.83,42100.0,36.1839,36.3531,36.04,36.2431,42100.0
2011-11-10 15:30:00,42.87,42.87,42.58,42.76,98400.0,36.277,36.277,36.0316,36.1839,98400.0
2011-11-11 09:30:00,43.16,43.66,42.98,43.59,23700.0,36.5224,36.9455,36.3701,36.8863,23700.0
2011-11-11 10:00:00,43.64,43.88,43.59,43.71,33700.0,36.9286,37.1317,36.8863,36.9878,33700.0
2011-11-11 10:30:00,43.71,43.99,43.71,43.97,16400.0,36.9878,37.2247,36.9878,37.2078,16400.0
2011-11-11 11:00:00,43.99,43.99,43.72,43.82,48600.0,37.2247,37.2247,36.9963,37.0809,48600.0
2011-11-11 11:30:00,43.83,43.9,43.77,43.87,30300.0,37.0893,37.1486,37.0386,37.1232,30300.0
2011-11-11 12:00:00,43.87,43.95,43.79,43.81,15600.0,37.1232,37.1909,37.0555,37.0724,15600.0
2011-11-11 12:30:00,43.85,43.87,43.6,43.65,34900.0,37.1063,37.1232,36.8947,36.937,34900.0
2011-11-11 13:00:00,43.66,43.74,43.46,43.49,29500.0,36.9455,37.0132,36.7763,36.8016,29500.0
2011-11-11 13:30:00,43.49,43.56,43.34,43.38,11800.0,36.8016,36.8609,36.6747,36.7086,11800.0
2011-11-11 14:00:00,43.42,43.54,43.39,43.51,15700.0,36.7424,36.8439,36.717,36.8186,15700.0
2011-11-11 14:30:00,43.51,43.56,43.35,43.35,16800.0,36.8186,36.8609,36.6832,36.6832,16800.0
2011-11-11 15:00:00,43.35,43.43,43.27,43.42,11100.0,36.6832,36.7509,36.6155,36.7424,11100.0
2011-11-11 15:30:00,43.42,43.46,43.24,43.43,37000.0,36.7424,36.7763,36.5901,36.7509,37000.0
2011-11-14 09:30:00,43.17,43.38,42.91,43.25,29900.0,36.5309,36.7086,36.3108,36.5985,29900.0
2011-11-14 10:00:00,43.23,43.58,43.12,43.58,28700.0,36.5816,36.8778,36.4885,36.8778,28700.0
2011-11-14 10:30:00,43.52,43.52,43.19,43.25,21200.0,36.827,36.827,36.5478,36.5985,21200.0
2011-11-14 11:00:00,43.27,43.48,43.19,43.24,37000.0,36.6155,36.7932,36.5478,36.5901,37000.0
2011-11-14 11:30:00,43.24,43.4,43.13,43.4,33100.0,36.5901,36.7255,36.497,36.7255,33100.0
2011-11-14 12:00:00,43.34,43.45,43.18,43.32,45600.0,36.6747,36.7678,36.5393,36.6578,45600.0
2011-11-14 12:30:00,43.27,43.48,43.15,43.4,36200.0,36.6155,36.7932,36.5139,36.7255,36200.0
2011-11-14 13:00:00,43.4,43.48,43.25,43.42,19700.0,36.7255,36.7932,36.5985,36.7424,19700.0
2011-11-14 13:30:00,43.42,43.68,43.4,43.67,65200.0,36.7424,36.9624,36.7255,36.954,65200.0
2011-11-14 14:00:00,43.66,44.04,43.62,43.76,65400.0,36.9455,37.2671,36.9116,37.0301,65400.0
2011-11-14 14:30:00,43.75,43.77,43.45,43.45,26100.0,37.0217,37.0386,36.7678,36.7678,26100.0
2011-11-14 15:00:00,43.44,43.96,43.42,43.91,37500.0,36.7593,37.1994,36.7424,37.157,37500.0
2011-11-14 15:30:00,43.9,44.05,43.87,44.01,76600.0,37.1486,37.2755,37.1232,37.2417,76600.0
2011-11-15 09:30:00,43.95,44.25,43.77,44.19,18200.0,37.1909,37.4448,37.0386,37.394,18200.0
2011-11-15 10:00:00,44.04,44.18,43.93,44.01,17700.0,37.2671,37.3855,37.174,37.2417,17700.0
2011-11-15 10:30:00,44.01,44.18,43.78,43.78,6600.0,37.2417,37.3855,37.047,37.047,6600.0
2011-11-15 11:00:00,43.81,43.85,43.5,43.54,4400.0,37.0724,37.1063,36.8101,36.8439,4400.0
2011-11-15 11:30:00,43.54,43.63,43.3,43.63,4500.0,36.8439,36.9201,36.6409,36.9201,4500.0
2011-11-15 12:00:00,43.66,44.13,43.62,44.12,7500.0,36.9455,37.3432,36.9116,37.3347,7500.0
2011-11-15 12:30:00,44.15,44.33,44.13,44.27,17300.0,37.3601,37.5125,37.3432,37.4617,17300.0
2011-11-15 13:00:00,44.28,44.35,44.09,44.24,9700.0,37.4701,37.5294,37.3094,37.4363,9700.0
2011-11-15 13:30:00,44.34,44.55,44.34,44.5,7000.0,37.5209,37.6986,37.5209,37.6563,7000.0
2011-11-15 14:00:00,44.46,44.58,44.35,44.41,10200.0,37.6225,37.724,37.5294,37.5802,10200.0
2011-11-15 14:30:00,44.49,44.73,44.41,44.69,18600.0,37.6478,37.8509,37.5802,37.8171,18600.0
2011-11-15 15:00:00,44.7,44.82,44.68,44.79,38800.0,37.8256,37.9271,37.8086,37.9017,38800.0
2011-11-15 15:30:00,44.79,44.8,44.57,44.63,57500.0,37.9017,37.9102,37.7155,37.7663,57500.0
2011-11-16 09:30:00,44.07,44.26,43.94,44.0,14000.0,37.2924,37.4532,37.1824,37.2332,14000.0
2011-11-16 10:00:00,43.96,44.05,43.59,43.69,18900.0,37.1994,37.2755,36.8863,36.9709,18900.0
2011-11-16 10:30:00,43.63,44.14,43.57,43.99,13800.0,36.9201,37.3517,36.8693,37.2247,13800.0
2011-11-16 11:00:00,43.99,44.25,43.96,44.06,76700.0,37.2247,37.4448,37.1994,37.284,76700.0
2011-11-16 11:30:00,44.08,44.15,43.99,44.15,28600.0,37.3009,37.3601,37.2247,37.3601,28600.0
2011-11-16 12:00:00,44.11,44.14,44.06,44.09,4900.0,37.3263,37.3517,37.284,37.3094,4900.0
2011-11-16 12:30:00,44.09,44.22,44.05,44.18,13700.0,37.3094,37.4194,37.2755,37.3855,13700.0
2011-11-16 13:00:00,44.16,44.37,44.08,44.32,45600.0,37.3686,37.5463,37.3009,37.504,45600.0
2011-11-16 13:30:00,44.4,44.61,44.36,44.46,29000.0,37.5717,37.7494,37.5378,37.6225,29000.0
2011-11-16 14:00:00,44.44,44.58,44.3,44.52,26900.0,37.6055,37.724,37.4871,37.6732,26900.0
2011-11-16 14:30:00,44.5,44.65,44.34,44.42,21200.0,37.6563,37.7832,37.5209,37.5886,21200.0
2011-11-16 15:00:00,44.43,44.51,44.05,44.11,45500.0,37.5971,37.6648,37.2755,37.3263,45500.0
2011-11-16 15:30:00,44.11,44.12,43.59,43.65,122100.0,37.3263,37.3347,36.8863,36.937,122100.0
2011-11-17 09:30:00,43.65,43.84,43.45,43.68,9300.0,36.937,37.0978,36.7678,36.9624,9300.0
2011-11-17 10:00:00,43.68,43.84,43.5,43.78,10900.0,36.9624,37.0978,36.8101,37.047,10900.0
2011-11-17 10:30:00,43.77,43.88,43.6,43.65,7700.0,37.0386,37.1317,36.8947,36.937,7700.0
2011-11-17 11:00:00,43.67,43.7,43.32,43.58,6500.0,36.954,36.9793,36.6578,36.8778,6500.0
2011-11-17 11:30:00,43.57,43.67,43.42,43.46,3000.0,36.8693,36.954,36.7424,36.7763,3000.0
2011-11-17 12:00:00,43.49,43.49,43.18,43.18,5400.0,36.8016,36.8016,36.5393,36.5393,5400.0
2011-11-17 12:30:00,43.15,43.15,42.43,42.7,11700.0,36.5139,36.5139,35.9047,36.1331,11700.0
2011-11-17 13:00:00,42.68,42.85,42.53,42.71,16600.0,36.1162,36.2601,35.9893,36.1416,16600.0
2011-11-17 13:30:00,42.71,42.78,42.42,42.7,17700.0,36.1416,36.2008,35.8962,36.1331,17700.0
2011-11-17 14:00:00,42.71,42.76,42.39,42.57,14600.0,36.1416,36.1839,35.8708,36.0231,14600.0
2011-11-17 14:30:00,42.57,42.82,42.45,42.82,13000.0,36.0231,36.2347,35.9216,36.2347,13000.0
2011-11-17 15:00:00,42.82,42.84,42.49,42.53,15500.0,36.2347,36.2516,35.9554,35.9893,15500.0
2011-11-17 15:30:00,42.55,42.7,42.3,42.54,59200.0,36.0062,36.1331,35.7946,35.9977,59200.0
2011-11-18 09:30:00,42.92,42.92,42.55,42.89,12700.0,36.3193,36.3193,36.0062,36.2939,12700.0
2011-11-18 10:00:00,42.84,42.92,42.59,42.78,5800.0,36.2516,36.3193,36.04,36.2008,5800.0
2011-11-18 10:30:00,42.73,43.09,42.73,43.02,6400.0,36.1585,36.4632,36.1585,36.4039,6400.0
2011-11-18 11:00:00,43.08,43.09,42.86,43.03,6700.0,36.4547,36.4632,36.2685,36.4124,6700.0
2011-11-18 11:30:00,43.02,43.05,42.83,42.88,6600.0,36.4039,36.4293,36.2431,36.2854,6600.0
2011-11-18 12:00:00,42.88,42.95,42.61,42.93,6500.0,36.2854,36.3447,36.057,36.3278,6500.0
2011-11-18 12:30:00,42.96,43.01,42.88,42.88,7000.0,36.3531,36.3955,36.2854,36.2854,7000.0
2011-11-18 13:00:00,42.87,43.07,42.82,43.03,3800.0,36.277,36.4462,36.2347,36.4124,3800.0
2011-11-18 13:30:00,43.03,43.31,43.0,43.19,9300.0,36.4124,36.6493,36.387,36.5478,9300.0
2011-11-18 14:00:00,43.12,43.46,43.02,43.26,10400.0,36.4885,36.7763,36.4039,36.607,10400.0
2011-11-18 14:30:00,43.28,43.34,43.09,43.17,9200.0,36.6239,36.6747,36.4632,36.5309,9200.0
2011-11-18 15:00:00,43.18,43.25,43.06,43.1,15400.0,36.5393,36.5985,36.4378,36.4716,15400.0
2011-11-18 15:30:00,43.1,43.2,43.05,43.12,38300.0,36.4716,36.5562,36.4293,36.4885,38300.0
2011-11-21 09:30:00,42.22,42.23,41.94,42.05,4900.0,35.727,35.7354,35.49,35.5831,4900.0
2011-11-21 10:00:00,42.15,42.28,41.97,42.18,4700.0,35.6677,35.7777,35.5154,35.6931,4700.0
2011-11-21 10:30:00,42.09,42.13,41.61,41.63,3600.0,35.6169,35.6508,35.2108,35.2277,3600.0
2011-11-21 11:00:00,41.59,41.79,41.44,41.69,5400.0,35.1938,35.3631,35.0669,35.2785,5400.0
2011-11-21 11:30:00,41.68,41.71,41.45,41.71,5000.0,35.27,35.2954,35.0754,35.2954,5000.0
2011-11-21 12:00:00,41.69,41.71,41.55,41.59,4200.0,35.2785,35.2954,35.16,35.1938,4200.0
2011-11-21 12:30:00,41.5,41.69,41.49,41.6,5600.0,35.1177,35.2785,35.1092,35.2023,5600.0
2011-11-21 13:00:00,41.6,41.85,41.6,41.75,4200.0,35.2023,35.4139,35.2023,35.3292,4200.0
2011-11-21 13:30:00,41.71,41.78,41.61,41.65,4500.0,35.2954,35.3546,35.2108,35.2446,4500.0
2011-11-21 14:00:00,41.6,42.09,41.57,41.94,4900.0,35.2023,35.6169,35.1769,35.49,4900.0
2011-11-21 14:30:00,42.0,42.1,41.96,41.98,4300.0,35.5408,35.6254,35.5069,35.5239,4300.0
2011-11-21 15:00:00,41.93,42.23,41.78,42.23,14000.0,35.4816,35.7354,35.3546,35.7354,14000.0
2011-11-21 15:30:00,42.24,42.26,41.82,41.82,48900.0,35.7439,35.7608,35.3885,35.3885,48900.0
2011-11-22 09:30:00,41.76,41.91,41.67,41.71,20700.0,35.3377,35.4646,35.2615,35.2954,20700.0
2011-11-22 10:00:00,41.76,42.09,41.75,42.09,14900.0,35.3377,35.6169,35.3292,35.6169,14900.0
2011-11-22 10:30:00,41.97,41.97,41.65,41.81,39300.0,35.5154,35.5154,35.2446,35.38,39300.0
2011-11-22 11:00:00,41.83,41.92,41.73,41.79,7500.0,35.3969,35.4731,35.3123,35.3631,7500.0
2011-11-22 11:30:00,41.74,41.85,41.71,41.85,12600.0,35.3208,35.4139,35.2954,35.4139,12600.0
2011-11-22 12:00:00,41.86,42.01,41.74,41.79,8100.0,35.4223,35.5492,35.3208,35.3631,8100.0
2011-11-22 12:30:00,41.79,42.02,41.71,41.99,37300.0,35.3631,35.5577,35.2954,35.5323,37300.0
2011-11-22 13:00:00,42.02,42.29,41.97,42.12,16800.0,35.5577,35.7862,35.5154,35.6423,16800.0
2011-11-22 13:30:00,42.09,42.3,41.95,41.95,14800.0,35.6169,35.7946,35.4985,35.4985,14800.0
2011-11-22 14:00:00,41.95,42.03,41.76,41.78,34200.0,35.4985,35.5662,35.3377,35.3546,34200.0
2011-11-22 14:30:00,41.82,42.01,41.71,41.81,33700.0,35.3885,35.5492,35.2954,35.38,33700.0
2011-11-22 15:00:00,41.86,41.93,41.66,41.86,22200.0,35.4223,35.4816,35.2531,35.4223,22200.0
2011-11-22 15:30:00,41.86,42.14,41.83,42.11,86100.0,35.4223,35.6593,35.3969,35.6339,86100.0
2011-11-23 09:30:00,41.59,41.69,41.24,41.34,13600.0,35.1938,35.2785,34.8977,34.9823,13600.0
2011-11-23 10:00:00,41.25,41.28,40.65,40.7,10300.0,34.9061,34.9315,34.3984,34.4407,10300.0
2011-11-23 10:30:00,40.68,40.71,40.46,40.52,21200.0,34.4238,34.4492,34.2376,34.2884,21200.0
2011-11-23 11:00:00,40.49,40.57,40.09,40.09,14500.0,34.263,34.3307,33.9245,33.9245,14500.0
2011-11-23 11:30:00,40.05,40.22,39.97,40.15,11600.0,33.8907,34.0345,33.823,33.9753,11600.0
2011-11-23 12:00:00,40.12,40.23,40.01,40.04,12200.0,33.9499,34.043,33.8568,33.8822,12200.0
2011-11-23 12:30:00,40.05,40.29,39.96,40.25,16500.0,33.8907,34.0938,33.8145,34.0599,16500.0
2011-11-23 13:00:00,40.25,40.29,40.16,40.19,8900.0,34.0599,34.0938,33.9838,34.0091,8900.0
2011-11-23 13:30:00,40.2,40.26,40.01,40.01,17100.0,34.0176,34.0684,33.8568,33.8568,17100.0
2011-11-23 14:00:00,40.04,40.15,39.89,39.91,8200.0,33.8822,33.9753,33.7553,33.7722,8200.0
2011-11-23 14:30:00,39.91,40.15,39.91,40.08,16600.0,33.7722,33.9753,33.7722,33.9161,16600.0
2011-11-23 15:00:00,40.03,40.32,39.97,40.23,17500.0,33.8738,34.1192,33.823,34.043,17500.0
2011-11-23 15:30:00,40.17,40.32,39.93,39.95,49600.0,33.9922,34.1192,33.7891,33.8061,49600.0
2011-11-25 09:30:00,39.75,40.19,39.61,39.93,5300.0,33.6368,34.0091,33.5183,33.7891,5300.0
2011-11-25 10:00:00,39.96,40.38,39.96,40.21,7200.0,33.8145,34.1699,33.8145,34.0261,7200.0
2011-11-25 10:30:00,40.17,40.39,40.17,40.3,10400.0,33.9922,34.1784,33.9922,34.1022,10400.0
2011-11-25 11:00:00,40.26,40.3,40.13,40.13,4300.0,34.0684,34.1022,33.9584,33.9584,4300.0
2011-11-25 11:30:00,40.12,40.26,39.84,39.89,5000.0,33.9499,34.0684,33.713,33.7553,5000.0
2011-11-25 12:00:00,39.84,39.94,39.7,39.91,21400.0,33.713,33.7976,33.5945,33.7722,21400.0
2011-11-25 12:30:00,39.89,39.93,39.67,39.73,17700.0,33.7553,33.7891,33.5691,33.6199,17700.0
2011-11-28 09:30:00,41.29,42.15,41.26,41.79,54300.0,34.94,35.6677,34.9146,35.3631,54300.0
2011-11-28 10:00:00,41.84,42.62,41.78,42.4,58800.0,35.4054,36.0654,35.3546,35.8793,58800.0
2011-11-28 10:30:00,42.4,42.52,42.09,42.24,27900.0,35.8793,35.9808,35.6169,35.7439,27900.0
2011-11-28 11:00:00,42.29,42.44,42.29,42.44,15300.0,35.7862,35.9131,35.7862,35.9131,15300.0
2011-11-28 11:30:00,42.44,42.73,42.42,42.71,20400.0,35.9131,36.1585,35.8962,36.1416,20400.0
2011-11-28 12:00:00,42.71,42.75,42.63,42.66,18300.0,36.1416,36.1754,36.0739,36.0993,18300.0
2011-11-28 12:30:00,42.66,42.66,42.47,42.49,20200.0,36.0993,36.0993,35.9385,35.9554,20200.0
2011-11-28 13:00:00,42.48,42.75,42.32,42.69,12800.0,35.947,36.1754,35.8116,36.1247,12800.0
2011-11-28 13:30:00,42.7,42.76,42.42,42.47,18600.0,36.1331,36.1839,35.8962,35.9385,18600.0
2011-11-28 14:00:00,42.45,42.7,42.42,42.61,22400.0,35.9216,36.1331,35.8962,36.057,22400.0
2011-11-28 14:30:00,42.58,42.7,42.48,42.57,38000.0,36.0316,36.1331,35.947,36.0231,38000.0
2011-11-28 15:00:00,42.56,42.62,42.19,42.23,34600.0,36.0147,36.0654,35.7016,35.7354,34600.0
2011-11-28 15:30:00,42.23,42.73,42.2,42.73,64500.0,35.7354,36.1585,35.71,36.1585,64500.0
2011-11-29 09:30:00,42.94,42.95,42.54,42.67,13200.0,36.3362,36.3447,35.9977,36.1077,13200.0
2011-11-29 10:00:00,42.69,43.06,42.69,43.03,24600.0,36.1247,36.4378,36.1247,36.4124,24600.0
2011-11-29 10:30:00,42.99,42.99,42.68,42.84,12200.0,36.3785,36.3785,36.1162,36.2516,12200.0
2011-11-29 11:00:00,42.81,42.88,42.59,42.62,6400.0,36.2262,36.2854,36.04,36.0654,6400.0
2011-11-29 11:30:00,42.69,42.87,42.52,42.61,10500.0,36.1247,36.277,35.9808,36.057,10500.0
2011-11-29 12:00:00,42.63,42.84,42.63,42.75,4500.0,36.0739,36.2516,36.0739,36.1754,4500.0
2011-11-29 12:30:00,42.74,42.76,42.59,42.71,14100.0,36.167,36.1839,36.04,36.1416,14100.0
2011-11-29 13:00:00,42.71,42.8,42.56,42.79,24900.0,36.1416,36.2178,36.0147,36.2093,24900.0
2011-11-29 13:30:00,42.75,42.8,42.55,42.71,21700.0,36.1754,36.2178,36.0062,36.1416,21700.0
2011-11-29 14:00:00,42.7,42.73,42.52,42.68,16100.0,36.1331,36.1585,35.9808,36.1162,16100.0
2011-11-29 14:30:00,42.71,42.75,42.48,42.6,74200.0,36.1416,36.1754,35.947,36.0485,74200.0
2011-11-29 15:00:00,42.62,42.95,42.62,42.76,34500.0,36.0654,36.3447,36.0654,36.1839,34500.0
2011-11-29 15:30:00,42.77,42.93,42.63,42.74,36700.0,36.1924,36.3278,36.0739,36.167,36700.0
2011-11-30 09:30:00,45.0,45.33,44.5,44.96,46700.0,38.0794,38.3587,37.6563,38.0456,46700.0
2011-11-30 10:00:00,44.96,45.21,44.84,44.98,35600.0,38.0456,38.2571,37.944,38.0625,35600.0
2011-11-30 10:30:00,45.0,45.06,44.94,45.02,76400.0,38.0794,38.1302,38.0286,38.0963,76400.0
2011-11-30 11:00:00,45.0,45.08,44.97,45.01,31600.0,38.0794,38.1471,38.054,38.0879,31600.0
2011-11-30 11:30:00,45.05,45.05,44.89,44.89,15500.0,38.1217,38.1217,37.9863,37.9863,15500.0
2011-11-30 12:00:00,44.9,44.94,44.8,44.94,10700.0,37.9948,38.0286,37.9102,38.0286,10700.0
2011-11-30 12:30:00,44.91,44.91,44.8,44.9,35400.0,38.0033,38.0033,37.9102,37.9948,35400.0
2011-11-30 13:00:00,44.9,44.91,44.69,44.69,18000.0,37.9948,38.0033,37.8171,37.8171,18000.0
2011-11-30 13:30:00,44.67,44.69,44.45,44.49,37300.0,37.8002,37.8171,37.614,37.6478,37300.0
2011-11-30 14:00:00,44.43,44.58,44.43,44.5,22900.0,37.5971,37.724,37.5971,37.6563,22900.0
2011-11-30 14:30:00,44.5,44.54,44.4,44.46,23800.0,37.6563,37.6902,37.5717,37.6225,23800.0
2011-11-30 15:00:00,44.46,44.57,44.46,44.5,40600.0,37.6225,37.7155,37.6225,37.6563,40600.0
2011-11-30 15:30:00,44.51,44.71,44.45,44.64,242200.0,37.6648,37.834,37.614,37.7748,242200.0
2011-12-01 09:30:00,44.35,44.96,44.06,44.87,26500.0,37.5294,38.0456,37.284,37.9694,26500.0
2011-12-01 10:00:00,44.81,44.82,44.45,44.47,16500.0,37.9186,37.9271,37.614,37.6309,16500.0
2011-12-01 10:30:00,44.47,44.47,44.11,44.11,12000.0,37.6309,37.6309,37.3263,37.3263,12000.0
2011-12-01 11:00:00,44.11,44.31,43.99,43.99,12400.0,37.3263,37.4955,37.2247,37.2247,12400.0
2011-12-01 11:30:00,43.95,44.17,43.88,44.07,15900.0,37.1909,37.3771,37.1317,37.2924,15900.0
2011-12-01 12:00:00,44.09,44.1,43.91,44.0,23500.0,37.3094,37.3178,37.157,37.2332,23500.0
2011-12-01 12:30:00,44.0,44.04,43.63,43.63,19800.0,37.2332,37.2671,36.9201,36.9201,19800.0
2011-12-01 13:00:00,43.63,43.95,43.63,43.9,61000.0,36.9201,37.1909,36.9201,37.1486,61000.0
2011-12-01 13:30:00,43.87,44.05,43.74,44.05,14600.0,37.1232,37.2755,37.0132,37.2755,14600.0
2011-12-01 14:00:00,44.04,44.08,43.93,44.0,10800.0,37.2671,37.3009,37.174,37.2332,10800.0
2011-12-01 14:30:00,43.99,44.07,43.95,44.0,22000.0,37.2247,37.2924,37.1909,37.2332,22000.0
2011-12-01 15:00:00,44.04,44.11,43.92,44.09,20300.0,37.2671,37.3263,37.1655,37.3094,20300.0
2011-12-01 15:30:00,44.09,44.11,43.77,43.78,69200.0,37.3094,37.3263,37.0386,37.047,69200.0
2011-12-02 09:30:00,44.55,44.55,43.87,43.99,26700.0,37.6986,37.6986,37.1232,37.2247,26700.0
2011-12-02 10:00:00,44.04,44.16,44.0,44.09,17300.0,37.2671,37.3686,37.2332,37.3094,17300.0
2011-12-02 10:30:00,44.1,44.2,43.94,44.02,24100.0,37.3178,37.4024,37.1824,37.2501,24100.0
2011-12-02 11:00:00,44.0,44.04,43.7,43.88,48800.0,37.2332,37.2671,36.9793,37.1317,48800.0
2011-12-02 11:30:00,43.94,44.04,43.78,43.84,30400.0,37.1824,37.2671,37.047,37.0978,30400.0
2011-12-02 12:00:00,43.8,44.03,43.75,43.97,18100.0,37.064,37.2586,37.0217,37.2078,18100.0
2011-12-02 12:30:00,43.95,44.04,43.87,44.02,14200.0,37.1909,37.2671,37.1232,37.2501,14200.0
2011-12-02 13:00:00,44.03,44.03,43.81,43.81,5600.0,37.2586,37.2586,37.0724,37.0724,5600.0
2011-12-02 13:30:00,43.8,43.98,43.8,43.98,21700.0,37.064,37.2163,37.064,37.2163,21700.0
2011-12-02 14:00:00,43.95,43.96,43.69,43.83,7100.0,37.1909,37.1994,36.9709,37.0893,7100.0
2011-12-02 14:30:00,43.83,43.93,43.74,43.8,34300.0,37.0893,37.174,37.0132,37.064,34300.0
2011-12-02 15:00:00,43.82,43.93,43.73,43.77,41900.0,37.0809,37.174,37.0047,37.0386,41900.0
2011-12-02 15:30:00,43.78,43.87,43.6,43.72,34600.0,37.047,37.1232,36.8947,36.9963,34600.0
2011-12-05 09:30:00,45.37,45.37,44.23,44.26,27800.0,38.3925,38.3925,37.4278,37.4532,27800.0
2011-12-05 10:00:00,44.26,44.48,44.15,44.42,37100.0,37.4532,37.6394,37.3601,37.5886,37100.0
2011-12-05 10:30:00,44.41,44.46,44.32,44.38,21700.0,37.5802,37.6225,37.504,37.5548,21700.0
2011-12-05 11:00:00,44.38,44.45,44.25,44.38,18000.0,37.5548,37.614,37.4448,37.5548,18000.0
2011-12-05 11:30:00,44.39,44.4,44.34,44.37,16200.0,37.5632,37.5717,37.5209,37.5463,16200.0
2011-12-05 12:00:00,44.36,44.47,44.35,44.44,19600.0,37.5378,37.6309,37.5294,37.6055,19600.0
2011-12-05 12:30:00,44.44,44.53,44.4,44.45,35900.0,37.6055,37.6817,37.5717,37.614,35900.0
2011-12-05 13:00:00,44.46,44.51,44.43,44.5,13400.0,37.6225,37.6648,37.5971,37.6563,13400.0
2011-12-05 13:30:00,44.5,44.54,44.13,44.19,26300.0,37.6563,37.6902,37.3432,37.394,26300.0
2011-12-05 14:00:00,44.17,44.19,43.95,44.15,16600.0,37.3771,37.394,37.1909,37.3601,16600.0
2011-12-05 14:30:00,44.17,44.3,44.06,44.26,21500.0,37.3771,37.4871,37.284,37.4532,21500.0
2011-12-05 15:00:00,44.27,44.31,43.87,43.97,38900.0,37.4617,37.4955,37.1232,37.2078,38900.0
2011-12-05 15:30:00,43.99,44.32,43.91,44.26,50400.0,37.2247,37.504,37.157,37.4532,50400.0
2011-12-06 09:30:00,44.26,44.51,44.02,44.28,7400.0,37.4532,37.6648,37.2501,37.4701,7400.0
2011-12-06 10:00:00,44.24,44.33,44.1,44.23,7300.0,37.4363,37.5125,37.3178,37.4278,7300.0
2011-12-06 10:30:00,44.25,44.28,43.97,43.98,5300.0,37.4448,37.4701,37.2078,37.2163,5300.0
2011-12-06 11:00:00,43.98,44.05,43.88,43.91,18300.0,37.2163,37.2755,37.1317,37.157,18300.0
2011-12-06 11:30:00,43.92,43.95,43.69,43.87,6600.0,37.1655,37.1909,36.9709,37.1232,6600.0
2011-12-06 12:00:00,43.86,43.86,43.65,43.75,14900.0,37.1147,37.1147,36.937,37.0217,14900.0
2011-12-06 12:30:00,43.75,43.8,43.69,43.74,13700.0,37.0217,37.064,36.9709,37.0132,13700.0
2011-12-06 13:00:00,43.76,44.02,43.7,43.98,27300.0,37.0301,37.2501,36.9793,37.2163,27300.0
2011-12-06 13:30:00,44.0,44.2,43.86,44.14,39800.0,37.2332,37.4024,37.1147,37.3517,39800.0
2011-12-06 14:00:00,44.1,44.18,44.04,44.11,25400.0,37.3178,37.3855,37.2671,37.3263,25400.0
2011-12-06 14:30:00,44.13,44.39,44.05,44.25,46400.0,37.3432,37.5632,37.2755,37.4448,46400.0
2011-12-06 15:00:00,44.26,44.35,43.95,43.99,80200.0,37.4532,37.5294,37.1909,37.2247,80200.0
2011-12-06 15:30:00,43.99,44.2,43.75,43.87,118600.0,37.2247,37.4024,37.0217,37.1232,118600.0
2011-12-07 09:30:00,43.44,43.61,42.99,43.1,17900.0,36.7593,36.9032,36.3785,36.4716,17900.0
2011-12-07 10:00:00,43.02,43.02,42.64,42.72,12400.0,36.4039,36.4039,36.0824,36.1501,12400.0
2011-12-07 10:30:00,42.74,42.84,42.56,42.76,15500.0,36.167,36.2516,36.0147,36.1839,15500.0
2011-12-07 11:00:00,42.75,43.05,42.75,43.02,11600.0,36.1754,36.4293,36.1754,36.4039,11600.0
2011-12-07 11:30:00,43.02,43.09,42.94,43.0,35100.0,36.4039,36.4632,36.3362,36.387,35100.0
2011-12-07 12:00:00,43.0,43.12,42.89,42.98,48900.0,36.387,36.4885,36.2939,36.3701,48900.0
2011-12-07 12:30:00,43.01,43.12,42.98,43.01,30700.0,36.3955,36.4885,36.3701,36.3955,30700.0
2011-12-07 13:00:00,43.0,43.05,42.91,43.03,10900.0,36.387,36.4293,36.3108,36.4124,10900.0
2011-12-07 13:30:00,43.04,43.09,42.9,43.03,10500.0,36.4208,36.4632,36.3024,36.4124,10500.0
2011-12-07 14:00:00,43.02,43.08,42.82,42.92,11800.0,36.4039,36.4547,36.2347,36.3193,11800.0
2011-12-07 14:30:00,42.93,42.98,42.8,42.85,12600.0,36.3278,36.3701,36.2178,36.2601,12600.0
2011-12-07 15:00:00,42.88,43.06,42.83,43.0,21900.0,36.2854,36.4378,36.2431,36.387,21900.0
2011-12-07 15:30:00,43.02,43.39,42.95,43.16,57300.0,36.4039,36.717,36.3447,36.5224,57300.0
2011-12-08 09:30:00,42.66,43.01,42.51,42.94,9000.0,36.0993,36.3955,35.9724,36.3362,9000.0
2011-12-08 10:00:00,42.96,42.96,42.44,42.6,12500.0,36.3531,36.3531,35.9131,36.0485,12500.0
2011-12-08 10:30:00,42.64,43.04,42.64,42.91,18100.0,36.0824,36.4208,36.0824,36.3108,18100.0
2011-12-08 11:00:00,42.84,42.93,42.66,42.75,25300.0,36.2516,36.3278,36.0993,36.1754,25300.0
2011-12-08 11:30:00,42.73,42.89,42.68,42.89,14800.0,36.1585,36.2939,36.1162,36.2939,14800.0
2011-12-08 12:00:00,42.85,42.9,42.71,42.75,10100.0,36.2601,36.3024,36.1416,36.1754,10100.0
2011-12-08 12:30:00,42.73,42.81,42.66,42.72,20000.0,36.1585,36.2262,36.0993,36.1501,20000.0
2011-12-08 13:00:00,42.75,42.75,42.41,42.53,22200.0,36.1754,36.1754,35.8877,35.9893,22200.0
2011-12-08 13:30:00,42.46,42.59,42.46,42.56,17800.0,35.93,36.04,35.93,36.0147,17800.0
2011-12-08 14:00:00,42.54,42.57,42.46,42.49,9000.0,35.9977,36.0231,35.93,35.9554,9000.0
2011-12-08 14:30:00,42.47,42.58,42.32,42.42,27400.0,35.9385,36.0316,35.8116,35.8962,27400.0
2011-12-08 15:00:00,42.44,42.62,42.39,42.6,47700.0,35.9131,36.0654,35.8708,36.0485,47700.0
2011-12-08 15:30:00,42.54,42.77,42.37,42.48,143400.0,35.9977,36.1924,35.8539,35.947,143400.0
2011-12-09 09:30:00,42.62,42.69,42.39,42.5,23600.0,36.0654,36.1247,35.8708,35.9639,23600.0
2011-12-09 10:00:00,42.41,42.72,42.41,42.56,20600.0,35.8877,36.1501,35.8877,36.0147,20600.0
2011-12-09 10:30:00,42.61,42.8,42.55,42.68,10400.0,36.057,36.2178,36.0062,36.1162,10400.0
2011-12-09 11:00:00,42.7,42.86,42.68,42.8,32200.0,36.1331,36.2685,36.1162,36.2178,32200.0
2011-12-09 11:30:00,42.8,42.87,42.75,42.75,20600.0,36.2178,36.277,36.1754,36.1754,20600.0
2011-12-09 12:00:00,42.75,42.87,42.74,42.83,10100.0,36.1754,36.277,36.167,36.2431,10100.0
2011-12-09 12:30:00,42.8,43.45,42.8,43.41,19000.0,36.2178,36.7678,36.2178,36.7339,19000.0
2011-12-09 13:00:00,43.43,43.68,43.41,43.61,13700.0,36.7509,36.9624,36.7339,36.9032,13700.0
2011-12-09 13:30:00,43.59,43.68,43.55,43.66,10000.0,36.8863,36.9624,36.8524,36.9455,10000.0
2011-12-09 14:00:00,43.63,43.87,43.63,43.85,18000.0,36.9201,37.1232,36.9201,37.1063,18000.0
2011-12-09 14:30:00,43.87,43.97,43.84,43.84,10700.0,37.1232,37.2078,37.0978,37.0978,10700.0
2011-12-09 15:00:00,43.82,43.84,43.67,43.81,27800.0,37.0809,37.0978,36.954,37.0724,27800.0
2011-12-09 15:30:00,43.79,44.02,43.77,43.88,48300.0,37.0555,37.2501,37.0386,37.1317,48300.0
2011-12-12 09:30:00,43.27,43.35,42.78,42.78,14500.0,36.6155,36.6832,36.2008,36.2008,14500.0
2011-12-12 10:00:00,42.78,42.9,42.66,42.76,11700.0,36.2008,36.3024,36.0993,36.1839,11700.0
2011-12-12 10:30:00,42.75,42.87,42.72,42.86,5700.0,36.1754,36.277,36.1501,36.2685,5700.0
2011-12-12 11:00:00,42.83,42.87,42.6,42.83,11000.0,36.2431,36.277,36.0485,36.2431,11000.0
2011-12-12 11:30:00,42.8,42.85,42.53,42.66,9000.0,36.2178,36.2601,35.9893,36.0993,9000.0
2011-12-12 12:00:00,42.66,42.85,42.66,42.81,16100.0,36.0993,36.2601,36.0993,36.2262,16100.0
2011-12-12 12:30:00,42.78,42.86,42.73,42.8,4500.0,36.2008,36.2685,36.1585,36.2178,4500.0
2011-12-12 13:00:00,42.79,42.88,42.74,42.87,4600.0,36.2093,36.2854,36.167,36.277,4600.0
2011-12-12 13:30:00,42.86,42.88,42.77,42.8,25300.0,36.2685,36.2854,36.1924,36.2178,25300.0
2011-12-12 14:00:00,42.74,42.74,42.51,42.51,13700.0,36.167,36.167,35.9724,35.9724,13700.0
2011-12-12 14:30:00,42.51,42.72,42.29,42.7,36700.0,35.9724,36.1501,35.7862,36.1331,36700.0
2011-12-12 15:00:00,42.7,42.83,42.59,42.8,42500.0,36.1331,36.2431,36.04,36.2178,42500.0
2011-12-12 15:30:00,42.79,43.1,42.7,43.02,59600.0,36.2093,36.4716,36.1331,36.4039,59600.0
2011-12-13 09:30:00,43.32,44.33,43.32,44.05,32200.0,36.6578,37.5125,36.6578,37.2755,32200.0
2011-12-13 10:00:00,44.09,44.21,43.91,43.97,29600.0,37.3094,37.4109,37.157,37.2078,29600.0
2011-12-13 10:30:00,43.88,43.98,43.5,43.58,14900.0,37.1317,37.2163,36.8101,36.8778,14900.0
2011-12-13 11:00:00,43.55,43.72,43.37,43.6,17300.0,36.8524,36.9963,36.7001,36.8947,17300.0
2011-12-13 11:30:00,43.57,43.75,43.37,43.51,18200.0,36.8693,37.0217,36.7001,36.8186,18200.0
2011-12-13 12:00:00,43.5,43.58,43.13,43.13,20100.0,36.8101,36.8778,36.497,36.497,20100.0
2011-12-13 12:30:00,43.19,43.35,42.98,43.31,11100.0,36.5478,36.6832,36.3701,36.6493,11100.0
2011-12-13 13:00:00,43.27,43.32,43.11,43.11,5000.0,36.6155,36.6578,36.4801,36.4801,5000.0
2011-12-13 13:30:00,43.15,43.26,43.09,43.21,6000.0,36.5139,36.607,36.4632,36.5647,6000.0
2011-12-13 14:00:00,43.22,43.43,43.03,43.25,9400.0,36.5732,36.7509,36.4124,36.5985,9400.0
2011-12-13 14:30:00,43.15,43.15,42.77,43.01,15300.0,36.5139,36.5139,36.1924,36.3955,15300.0
2011-12-13 15:00:00,43.06,43.12,42.41,42.54,22100.0,36.4378,36.4885,35.8877,35.9977,22100.0
2011-12-13 15:30:00,42.55,42.83,42.26,42.76,87400.0,36.0062,36.2431,35.7608,36.1839,87400.0
2011-12-14 09:30:00,42.3,42.59,41.79,42.02,15700.0,35.7946,36.04,35.3631,35.5577,15700.0
2011-12-14 10:00:00,41.93,42.0,41.5,41.6,11200.0,35.4816,35.5408,35.1177,35.2023,11200.0
2011-12-14 10:30:00,41.75,41.75,41.38,41.38,9800.0,35.3292,35.3292,35.0161,35.0161,9800.0
2011-12-14 11:00:00,41.41,41.43,41.25,41.31,11500.0,35.0415,35.0584,34.9061,34.9569,11500.0
2011-12-14 11:30:00,41.27,41.39,41.19,41.33,11800.0,34.9231,35.0246,34.8554,34.9738,11800.0
2011-12-14 12:00:00,41.34,41.58,41.28,41.37,6900.0,34.9823,35.1854,34.9315,35.0077,6900.0
2011-12-14 12:30:00,41.37,41.63,41.37,41.58,19000.0,35.0077,35.2277,35.0077,35.1854,19000.0
2011-12-14 13:00:00,41.62,41.65,41.46,41.59,15500.0,35.2192,35.2446,35.0838,35.1938,15500.0
2011-12-14 13:30:00,41.6,41.61,41.3,41.32,15500.0,35.2023,35.2108,34.9484,34.9654,15500.0
2011-12-14 14:00:00,41.23,41.29,41.1,41.26,11800.0,34.8892,34.94,34.7792,34.9146,11800.0
2011-12-14 14:30:00,41.28,41.28,40.91,40.99,11900.0,34.9315,34.9315,34.6184,34.6861,11900.0
2011-12-14 15:00:00,40.99,41.14,40.9,41.06,39600.0,34.6861,34.813,34.61,34.7453,39600.0
2011-12-14 15:30:00,41.04,41.11,40.89,40.95,57700.0,34.7284,34.7877,34.6015,34.6523,57700.0
2011-12-15 09:30:00,41.4,41.58,41.16,41.3,11200.0,35.0331,35.1854,34.83,34.9484,11200.0
2011-12-15 10:00:00,41.43,41.43,40.99,41.12,41700.0,35.0584,35.0584,34.6861,34.7961,41700.0
2011-12-15 10:30:00,41.09,41.21,40.88,40.98,14800.0,34.7707,34.8723,34.593,34.6777,14800.0
2011-12-15 11:00:00,40.98,41.18,40.94,41.18,31600.0,34.6777,34.8469,34.6438,34.8469,31600.0
2011-12-15 11:30:00,41.16,41.43,41.16,41.42,13200.0,34.83,35.0584,34.83,35.05,13200.0
2011-12-15 12:00:00,41.44,41.75,41.44,41.75,23000.0,35.0669,35.3292,35.0669,35.3292,23000.0
2011-12-15 12:30:00,41.76,41.83,41.68,41.75,29500.0,35.3377,35.3969,35.27,35.3292,29500.0
2011-12-15 13:00:00,41.77,41.78,41.69,41.71,8700.0,35.3462,35.3546,35.2785,35.2954,8700.0
2011-12-15 13:30:00,41.69,41.81,41.47,41.73,5200.0,35.2785,35.38,35.0923,35.3123,5200.0
2011-12-15 14:00:00,41.7,41.82,41.64,41.67,6700.0,35.2869,35.3885,35.2362,35.2615,6700.0
2011-12-15 14:30:00,41.67,41.69,41.49,41.57,8200.0,35.2615,35.2785,35.1092,35.1769,8200.0
2011-12-15 15:00:00,41.57,41.81,41.57,41.73,20100.0,35.1769,35.38,35.1769,35.3123,20100.0
2011-12-15 15:30:00,41.74,41.81,41.67,41.73,64600.0,35.3208,35.38,35.2615,35.3123,64600.0
2011-12-16 09:30:00,42.2,42.91,42.1,42.85,100800.0,35.71,36.3108,35.6254,36.2601,100800.0
2011-12-16 10:00:00,42.87,43.25,42.87,43.11,11300.0,36.277,36.5985,36.277,36.4801,11300.0
2011-12-16 10:30:00,43.13,43.31,43.09,43.26,14500.0,36.497,36.6493,36.4632,36.607,14500.0
2011-12-16 11:00:00,43.3,43.35,42.73,42.86,36900.0,36.6409,36.6832,36.1585,36.2685,36900.0
2011-12-16 11:30:00,42.8,42.84,42.43,42.5,15700.0,36.2178,36.2516,35.9047,35.9639,15700.0
2011-12-16 12:00:00,42.47,42.69,42.39,42.69,14500.0,35.9385,36.1247,35.8708,36.1247,14500.0
2011-12-16 12:30:00,42.66,42.77,42.39,42.74,19400.0,36.0993,36.1924,35.8708,36.167,19400.0
2011-12-16 13:00:00,42.74,42.83,42.69,42.8,20000.0,36.167,36.2431,36.1247,36.2178,20000.0
2011-12-16 13:30:00,42.81,42.95,42.68,42.84,15800.0,36.2262,36.3447,36.1162,36.2516,15800.0
2011-12-16 14:00:00,42.83,42.84,42.65,42.7,17800.0,36.2431,36.2516,36.0908,36.1331,17800.0
2011-12-16 14:30:00,42.7,42.86,42.66,42.86,21800.0,36.1331,36.2685,36.0993,36.2685,21800.0
2011-12-16 15:00:00,42.83,43.03,42.75,42.75,30700.0,36.2431,36.4124,36.1754,36.1754,30700.0
2011-12-16 15:30:00,42.75,43.02,42.7,42.91,88000.0,36.1754,36.4039,36.1331,36.3108,88000.0
2011-12-19 09:30:00,43.25,43.62,43.25,43.48,3800.0,36.5985,36.9116,36.5985,36.7932,3800.0
2011-12-19 10:00:00,43.47,43.47,43.11,43.11,12600.0,36.7847,36.7847,36.4801,36.4801,12600.0
2011-12-19 10:30:00,43.12,43.25,42.71,42.81,8600.0,36.4885,36.5985,36.1416,36.2262,8600.0
2011-12-19 11:00:00,42.78,42.78,42.29,42.43,8700.0,36.2008,36.2008,35.7862,35.9047,8700.0
2011-12-19 11:30:00,42.4,42.42,42.06,42.26,6900.0,35.8793,35.8962,35.5916,35.7608,6900.0
2011-12-19 12:00:00,42.24,42.57,42.24,42.51,4300.0,35.7439,36.0231,35.7439,35.9724,4300.0
2011-12-19 12:30:00,42.45,42.74,42.38,42.7,6900.0,35.9216,36.167,35.8623,36.1331,6900.0
2011-12-19 13:00:00,42.7,42.7,42.54,42.54,7100.0,36.1331,36.1331,35.9977,35.9977,7100.0
2011-12-19 13:30:00,42.6,42.66,42.52,42.61,10100.0,36.0485,36.0993,35.9808,36.057,10100.0
2011-12-19 14:00:00,42.6,42.66,42.55,42.64,8900.0,36.0485,36.0993,36.0062,36.0824,8900.0
2011-12-19 14:30:00,42.63,42.63,42.49,42.61,10800.0,36.0739,36.0739,35.9554,36.057,10800.0
2011-12-19 15:00:00,42.62,42.62,42.09,42.09,23000.0,36.0654,36.0654,35.6169,35.6169,23000.0
2011-12-19 15:30:00,42.1,42.21,41.89,42.01,41200.0,35.6254,35.7185,35.4477,35.5492,41200.0
2011-12-20 09:30:00,43.14,43.37,42.93,43.25,20000.0,36.5055,36.7001,36.3278,36.5985,20000.0
2011-12-20 10:00:00,43.25,43.96,43.23,43.84,12700.0,36.5985,37.1994,36.5816,37.0978,12700.0
2011-12-20 10:30:00,43.88,43.96,43.65,43.77,8600.0,37.1317,37.1994,36.937,37.0386,8600.0
2011-12-20 11:00:00,43.77,44.15,43.75,44.07,10900.0,37.0386,37.3601,37.0217,37.2924,10900.0
2011-12-20 11:30:00,44.06,44.14,43.84,43.88,11200.0,37.284,37.3517,37.0978,37.1317,11200.0
2011-12-20 12:00:00,43.86,43.86,43.72,43.73,3300.0,37.1147,37.1147,36.9963,37.0047,3300.0
2011-12-20 12:30:00,43.7,43.71,43.62,43.65,4300.0,36.9793,36.9878,36.9116,36.937,4300.0
2011-12-20 13:00:00,43.73,43.81,43.69,43.71,15600.0,37.0047,37.0724,36.9709,36.9878,15600.0
2011-12-20 13:30:00,43.72,43.76,43.6,43.68,14200.0,36.9963,37.0301,36.8947,36.9624,14200.0
2011-12-20 14:00:00,43.71,43.72,43.64,43.72,4300.0,36.9878,36.9963,36.9286,36.9963,4300.0
2011-12-20 14:30:00,43.73,43.79,43.7,43.71,6100.0,37.0047,37.0555,36.9793,36.9878,6100.0
2011-12-20 15:00:00,43.72,43.79,43.68,43.79,10700.0,36.9963,37.0555,36.9624,37.0555,10700.0
2011-12-20 15:30:00,43.77,43.84,43.64,43.71,28100.0,37.0386,37.0978,36.9286,36.9878,28100.0
2011-12-21 09:30:00,43.79,43.85,43.33,43.38,8600.0,37.0555,37.1063,36.6662,36.7086,8600.0
2011-12-21 10:00:00,43.27,43.82,43.24,43.55,2600.0,36.6155,37.0809,36.5901,36.8524,2600.0
2011-12-21 10:30:00,43.65,43.7,43.31,43.31,4100.0,36.937,36.9793,36.6493,36.6493,4100.0
2011-12-21 11:00:00,43.31,43.33,43.04,43.04,3200.0,36.6493,36.6662,36.4208,36.4208,3200.0
2011-12-21 11:30:00,43.16,43.21,43.02,43.08,4200.0,36.5224,36.5647,36.4039,36.4547,4200.0
2011-12-21 12:00:00,43.12,43.23,42.86,42.86,10300.0,36.4885,36.5816,36.2685,36.2685,10300.0
2011-12-21 12:30:00,42.88,43.28,42.88,43.21,3500.0,36.2854,36.6239,36.2854,36.5647,3500.0
2011-12-21 13:00:00,43.25,43.34,43.25,43.28,2000.0,36.5985,36.6747,36.5985,36.6239,2000.0
2011-12-21 13:30:00,43.24,43.49,43.19,43.43,4700.0,36.5901,36.8016,36.5478,36.7509,4700.0
2011-12-21 14:00:00,43.44,43.75,43.44,43.61,9700.0,36.7593,37.0217,36.7593,36.9032,9700.0
2011-12-21 14:30:00,43.62,43.73,43.56,43.66,5200.0,36.9116,37.0047,36.8609,36.9455,5200.0
2011-12-21 15:00:00,43.61,43.76,43.57,43.72,8700.0,36.9032,37.0301,36.8693,36.9963,8700.0
2011-12-21 15:30:00,43.72,43.87,43.57,43.77,23900.0,36.9963,37.1232,36.8693,37.0386,23900.0
2011-12-22 09:30:00,43.85,44.17,43.79,44.03,13400.0,37.1063,37.3771,37.0555,37.2586,13400.0
2011-12-22 10:00:00,44.01,44.16,43.9,44.14,16600.0,37.2417,37.3686,37.1486,37.3517,16600.0
2011-12-22 10:30:00,44.16,44.23,44.02,44.17,6700.0,37.3686,37.4278,37.2501,37.3771,6700.0
2011-12-22 11:00:00,44.21,44.28,44.06,44.07,9600.0,37.4109,37.4701,37.284,37.2924,9600.0
2011-12-22 11:30:00,44.13,44.46,44.09,44.35,8900.0,37.3432,37.6225,37.3094,37.5294,8900.0
2011-12-22 12:00:00,44.33,44.63,44.3,44.57,9500.0,37.5125,37.7663,37.4871,37.7155,9500.0
2011-12-22 12:30:00,44.56,44.71,44.51,44.6,5800.0,37.7071,37.834,37.6648,37.7409,5800.0
2011-12-22 13:00:00,44.63,44.63,44.4,44.58,8400.0,37.7663,37.7663,37.5717,37.724,8400.0
2011-12-22 13:30:00,44.6,44.78,44.57,44.78,16300.0,37.7409,37.8932,37.7155,37.8932,16300.0
2011-12-22 14:00:00,44.73,44.78,44.57,44.59,10400.0,37.8509,37.8932,37.7155,37.7325,10400.0
2011-12-22 14:30:00,44.59,44.59,44.31,44.33,19500.0,37.7325,37.7325,37.4955,37.5125,19500.0
2011-12-22 15:00:00,44.36,44.62,44.32,44.57,13000.0,37.5378,37.7579,37.504,37.7155,13000.0
2011-12-22 15:30:00,44.56,44.61,44.26,44.37,28600.0,37.7071,37.7494,37.4532,37.5463,28600.0
2011-12-23 09:30:00,44.51,44.61,44.31,44.61,3700.0,37.6648,37.7494,37.4955,37.7494,3700.0
2011-12-23 10:00:00,44.56,44.7,44.53,44.58,2900.0,37.7071,37.8256,37.6817,37.724,2900.0
2011-12-23 10:30:00,44.66,44.8,44.56,44.68,7700.0,37.7917,37.9102,37.7071,37.8086,7700.0
2011-12-23 11:00:00,44.69,44.9,44.69,44.82,10100.0,37.8171,37.9948,37.8171,37.9271,10100.0
2011-12-23 11:30:00,44.82,44.88,44.76,44.83,2600.0,37.9271,37.9779,37.8763,37.9356,2600.0
2011-12-23 12:00:00,44.86,44.96,44.83,44.96,2300.0,37.9609,38.0456,37.9356,38.0456,2300.0
2011-12-23 12:30:00,44.85,44.97,44.82,44.97,17600.0,37.9525,38.054,37.9271,38.054,17600.0
2011-12-23 13:00:00,44.97,44.97,44.76,44.94,37000.0,38.054,38.054,37.8763,38.0286,37000.0
2011-12-23 13:30:00,44.87,44.88,44.76,44.81,2400.0,37.9694,37.9779,37.8763,37.9186,2400.0
2011-12-23 14:00:00,44.83,44.83,44.7,44.7,1100.0,37.9356,37.9356,37.8256,37.8256,1100.0
2011-12-23 14:30:00,44.77,44.77,44.63,44.67,14400.0,37.8848,37.8848,37.7663,37.8002,14400.0
2011-12-23 15:00:00,44.67,44.72,44.61,44.66,4500.0,37.8002,37.8425,37.7494,37.7917,4500.0
2011-12-23 15:30:00,44.63,44.79,44.63,44.77,6600.0,37.7663,37.9017,37.7663,37.8848,6600.0
2011-12-27 09:30:00,44.55,45.08,44.54,44.91,6300.0,37.6986,38.1471,37.6902,38.0033,6300.0
2011-12-27 10:00:00,44.93,45.01,44.79,44.88,5000.0,38.0202,38.0879,37.9017,37.9779,5000.0
2011-12-27 10:30:00,44.95,44.96,44.8,44.84,4400.0,38.0371,38.0456,37.9102,37.944,4400.0
2011-12-27 11:00:00,44.85,44.98,44.8,44.97,16400.0,37.9525,38.0625,37.9102,38.054,16400.0
2011-12-27 11:30:00,45.02,45.02,44.84,44.86,2000.0,38.0963,38.0963,37.944,37.9609,2000.0
2011-12-27 12:00:00,44.85,45.1,44.83,45.02,5200.0,37.9525,38.164,37.9356,38.0963,5200.0
2011-12-27 12:30:00,45.09,45.1,44.95,45.0,11100.0,38.1556,38.164,38.0371,38.0794,11100.0
2011-12-27 13:00:00,45.01,45.01,44.78,44.84,2600.0,38.0879,38.0879,37.8932,37.944,2600.0
2011-12-27 13:30:00,44.88,45.1,44.85,45.08,22000.0,37.9779,38.164,37.9525,38.1471,22000.0
2011-12-27 14:00:00,45.1,45.18,45.04,45.04,2500.0,38.164,38.2317,38.1133,38.1133,2500.0
2011-12-27 14:30:00,44.93,45.06,44.93,45.02,3400.0,38.0202,38.1302,38.0202,38.0963,3400.0
2011-12-27 15:00:00,45.03,45.07,44.91,44.98,6700.0,38.1048,38.1386,38.0033,38.0625,6700.0
2011-12-27 15:30:00,45.0,45.0,44.69,44.72,31100.0,38.0794,38.0794,37.8171,37.8425,31100.0
2011-12-28 09:30:00,44.78,44.87,44.37,44.41,8000.0,37.8932,37.9694,37.5463,37.5802,8000.0
2011-12-28 10:00:00,44.46,44.63,44.21,44.21,4200.0,37.6225,37.7663,37.4109,37.4109,4200.0
2011-12-28 10:30:00,44.17,44.25,44.01,44.01,5200.0,37.3771,37.4448,37.2417,37.2417,5200.0
2011-12-28 11:00:00,44.01,44.02,43.67,43.68,6100.0,37.2417,37.2501,36.954,36.9624,6100.0
2011-12-28 11:30:00,43.71,43.81,43.62,43.67,3700.0,36.9878,37.0724,36.9116,36.954,3700.0
2011-12-28 12:00:00,43.69,43.93,43.69,43.9,1900.0,36.9709,37.174,36.9709,37.1486,1900.0
2011-12-28 12:30:00,43.95,44.03,43.87,43.89,2300.0,37.1909,37.2586,37.1232,37.1401,2300.0
2011-12-28 13:00:00,43.88,44.05,43.88,44.02,2000.0,37.1317,37.2755,37.1317,37.2501,2000.0
2011-12-28 13:30:00,44.04,44.19,44.04,44.19,4100.0,37.2671,37.394,37.2671,37.394,4100.0
2011-12-28 14:00:00,44.15,44.15,43.93,43.98,4300.0,37.3601,37.3601,37.174,37.2163,4300.0
2011-12-28 14:30:00,44.03,44.03,43.76,43.83,5800.0,37.2586,37.2586,37.0301,37.0893,5800.0
2011-12-28 15:00:00,43.78,43.89,43.61,43.63,13700.0,37.047,37.1401,36.9032,36.9201,13700.0
2011-12-28 15:30:00,43.6,43.8,43.6,43.69,26300.0,36.8947,37.064,36.8947,36.9709,26300.0
2011-12-29 09:30:00,43.84,44.3,43.84,44.3,2300.0,37.0978,37.4871,37.0978,37.4871,2300.0
2011-12-29 10:00:00,44.28,44.68,44.28,44.61,9700.0,37.4701,37.8086,37.4701,37.7494,9700.0
2011-12-29 10:30:00,44.57,44.79,44.52,44.73,14200.0,37.7155,37.9017,37.6732,37.8509,14200.0
2011-12-29 11:00:00,44.73,44.83,44.67,44.73,11100.0,37.8509,37.9356,37.8002,37.8509,11100.0
2011-12-29 11:30:00,44.73,44.73,44.49,44.59,6000.0,37.8509,37.8509,37.6478,37.7325,6000.0
2011-12-29 12:00:00,44.57,44.61,44.5,44.52,1600.0,37.7155,37.7494,37.6563,37.6732,1600.0
2011-12-29 12:30:00,44.51,44.51,44.41,44.41,2300.0,37.6648,37.6648,37.5802,37.5802,2300.0
2011-12-29 13:00:00,44.48,44.53,44.28,44.44,4400.0,37.6394,37.6817,37.4701,37.6055,4400.0
2011-12-29 13:30:00,44.41,44.49,44.41,44.49,900.0,37.5802,37.6478,37.5802,37.6478,900.0
2011-12-29 14:00:00,44.51,44.51,44.36,44.4,6000.0,37.6648,37.6648,37.5378,37.5717,6000.0
2011-12-29 14:30:00,44.43,44.46,44.38,44.46,4600.0,37.5971,37.6225,37.5548,37.6225,4600.0
2011-12-29 15:00:00,44.44,44.56,44.37,44.4,7200.0,37.6055,37.7071,37.5463,37.5717,7200.0
2011-12-29 15:30:00,44.44,44.51,44.37,44.4,30900.0,37.6055,37.6648,37.5463,37.5717,30900.0
2011-12-30 09:30:00,44.37,44.59,44.01,44.51,5500.0,37.5463,37.7325,37.2417,37.6648,5500.0
2011-12-30 10:00:00,44.58,44.58,44.41,44.5,10400.0,37.724,37.724,37.5802,37.6563,10400.0
2011-12-30 10:30:00,44.51,44.73,44.48,44.73,3800.0,37.6648,37.8509,37.6394,37.8509,3800.0
2011-12-30 11:00:00,44.76,45.11,44.76,45.09,11700.0,37.8763,38.1725,37.8763,38.1556,11700.0
2011-12-30 11:30:00,45.11,45.19,45.06,45.1,7100.0,38.1725,38.2402,38.1302,38.164,7100.0
2011-12-30 12:00:00,45.07,45.09,44.94,44.94,4900.0,38.1386,38.1556,38.0286,38.0286,4900.0
2011-12-30 12:30:00,44.89,44.91,44.76,44.85,9400.0,37.9863,38.0033,37.8763,37.9525,9400.0
2011-12-30 13:00:00,44.78,44.92,44.78,44.9,4800.0,37.8932,38.0117,37.8932,37.9948,4800.0
2011-12-30 13:30:00,44.9,45.06,44.89,45.01,9100.0,37.9948,38.1302,37.9863,38.0879,9100.0
2011-12-30 14:00:00,45.01,45.04,44.71,44.73,6800.0,38.0879,38.1133,37.834,37.8509,6800.0
2011-12-30 14:30:00,44.7,44.73,44.59,44.63,5700.0,37.8256,37.8509,37.7325,37.7663,5700.0
2011-12-30 15:00:00,44.6,44.6,44.41,44.42,6400.0,37.7409,37.7409,37.5802,37.5886,6400.0
2011-12-30 15:30:00,44.45,44.47,44.28,44.3,52600.0,37.614,37.6309,37.4701,37.4871,52600.0
2012-01-03 09:30:00,45.63,45.7,45.42,45.58,23400.0,38.6125,38.6718,38.4348,38.5702,23400.0
2012-01-03 10:00:00,45.56,46.03,45.51,45.97,14600.0,38.5533,38.951,38.511,38.9002,14600.0
2012-01-03 10:30:00,45.97,46.22,45.97,46.2,16400.0,38.9002,39.1118,38.9002,39.0949,16400.0
2012-01-03 11:00:00,46.17,46.19,45.81,45.84,26200.0,39.0695,39.0864,38.7648,38.7902,26200.0
2012-01-03 11:30:00,45.82,45.9,45.59,45.61,7600.0,38.7733,38.841,38.5787,38.5956,7600.0
2012-01-03 12:00:00,45.58,45.58,45.39,45.5,4400.0,38.5702,38.5702,38.4094,38.5025,4400.0
2012-01-03 12:30:00,45.47,45.51,45.13,45.19,8700.0,38.4771,38.511,38.1894,38.2402,8700.0
2012-01-03 13:00:00,45.19,45.3,45.08,45.1,4600.0,38.2402,38.3333,38.1471,38.164,4600.0
2012-01-03 13:30:00,45.1,45.26,45.06,45.25,5100.0,38.164,38.2994,38.1302,38.291,5100.0
2012-01-03 14:00:00,45.27,45.32,45.16,45.23,3900.0,38.3079,38.3502,38.2148,38.274,3900.0
2012-01-03 14:30:00,45.25,45.56,45.21,45.56,9800.0,38.291,38.5533,38.2571,38.5533,9800.0
2012-01-03 15:00:00,45.56,45.78,45.52,45.62,30800.0,38.5533,38.7395,38.5194,38.6041,30800.0
2012-01-03 15:30:00,45.6,45.74,45.48,45.56,37800.0,38.5871,38.7056,38.4856,38.5533,37800.0
2012-01-04 09:30:00,45.36,45.58,45.19,45.48,21400.0,38.384,38.5702,38.2402,38.4856,21400.0
2012-01-04 10:00:00,45.44,45.62,45.24,45.32,13000.0,38.4517,38.6041,38.2825,38.3502,13000.0
2012-01-04 10:30:00,45.25,45.4,45.2,45.4,5800.0,38.291,38.4179,38.2487,38.4179,5800.0
2012-01-04 11:00:00,45.47,45.55,45.42,45.52,3300.0,38.4771,38.5448,38.4348,38.5194,3300.0
2012-01-04 11:30:00,45.53,45.67,45.47,45.55,4300.0,38.5279,38.6464,38.4771,38.5448,4300.0
2012-01-04 12:00:00,45.59,45.74,45.59,45.7,5200.0,38.5787,38.7056,38.5787,38.6718,5200.0
2012-01-04 12:30:00,45.7,45.87,45.61,45.87,25000.0,38.6718,38.8156,38.5956,38.8156,25000.0
2012-01-04 13:00:00,45.82,45.9,45.71,45.9,9500.0,38.7733,38.841,38.6802,38.841,9500.0
2012-01-04 13:30:00,45.86,46.0,45.76,45.97,13300.0,38.8072,38.9256,38.7225,38.9002,13300.0
2012-01-04 14:00:00,45.98,46.07,45.91,45.98,57200.0,38.9087,38.9849,38.8495,38.9087,57200.0
2012-01-04 14:30:00,45.98,46.2,45.98,46.05,31100.0,38.9087,39.0949,38.9087,38.9679,31100.0
2012-01-04 15:00:00,46.06,46.12,46.01,46.03,19900.0,38.9764,39.0272,38.9341,38.951,19900.0
2012-01-04 15:30:00,46.04,46.17,46.0,46.06,49500.0,38.9595,39.0695,38.9256,38.9764,49500.0
2012-01-05 09:30:00,45.64,45.89,45.32,45.41,24400.0,38.621,38.8325,38.3502,38.4264,24400.0
2012-01-05 10:00:00,45.3,45.63,44.97,45.61,60400.0,38.3333,38.6125,38.054,38.5956,60400.0
2012-01-05 10:30:00,45.64,45.67,45.31,45.4,26100.0,38.621,38.6464,38.3417,38.4179,26100.0
2012-01-05 11:00:00,45.41,45.53,45.21,45.4,23300.0,38.4264,38.5279,38.2571,38.4179,23300.0
2012-01-05 11:30:00,45.38,45.51,45.3,45.44,32700.0,38.401,38.511,38.3333,38.4517,32700.0
2012-01-05 12:00:00,45.4,45.75,45.38,45.7,32400.0,38.4179,38.7141,38.401,38.6718,32400.0
2012-01-05 12:30:00,45.73,46.4,45.73,46.4,17600.0,38.6971,39.2641,38.6971,39.2641,17600.0
2012-01-05 13:00:00,46.39,46.52,46.29,46.52,10000.0,39.2556,39.3657,39.171,39.3657,10000.0
2012-01-05 13:30:00,46.51,46.68,46.51,46.65,15300.0,39.3572,39.501,39.3572,39.4757,15300.0
2012-01-05 14:00:00,46.64,46.64,46.47,46.49,23700.0,39.4672,39.4672,39.3233,39.3403,23700.0
2012-01-05 14:30:00,46.48,46.59,46.42,46.5,22300.0,39.3318,39.4249,39.281,39.3487,22300.0
2012-01-05 15:00:00,46.5,46.57,46.37,46.39,42600.0,39.3487,39.408,39.2387,39.2556,42600.0
2012-01-05 15:30:00,46.39,46.65,46.36,46.63,66400.0,39.2556,39.4757,39.2303,39.4587,66400.0
2012-01-06 09:30:00,46.46,46.5,46.0,46.22,7700.0,39.3149,39.3487,38.9256,39.1118,7700.0
2012-01-06 10:00:00,46.16,46.34,46.12,46.34,6400.0,39.061,39.2133,39.0272,39.2133,6400.0
2012-01-06 10:30:00,46.35,46.62,46.34,46.49,7600.0,39.2218,39.4503,39.2133,39.3403,7600.0
2012-01-06 11:00:00,46.52,46.67,46.51,46.55,6300.0,39.3657,39.4926,39.3572,39.391,6300.0
2012-01-06 11:30:00,46.56,46.82,46.56,46.82,6100.0,39.3995,39.6195,39.3995,39.6195,6100.0
2012-01-06 12:00:00,46.82,47.05,46.79,47.01,15100.0,39.6195,39.8141,39.5941,39.7803,15100.0
2012-01-06 12:30:00,47.03,47.09,46.87,46.9,13100.0,39.7972,39.848,39.6618,39.6872,13100.0
2012-01-06 13:00:00,46.9,46.93,46.78,46.88,13500.0,39.6872,39.7126,39.5857,39.6703,13500.0
2012-01-06 13:30:00,46.89,47.2,46.81,47.02,11300.0,39.6787,39.9411,39.6111,39.7888,11300.0
2012-01-06 14:00:00,47.04,47.09,46.9,46.98,21600.0,39.8057,39.848,39.6872,39.7549,21600.0
2012-01-06 14:30:00,47.01,47.07,46.91,46.97,10100.0,39.7803,39.8311,39.6957,39.7464,10100.0
2012-01-06 15:00:00,46.98,47.08,46.97,47.0,22000.0,39.7549,39.8395,39.7464,39.7718,22000.0
2012-01-06 15:30:00,47.0,47.05,46.76,46.84,55400.0,39.7718,39.8141,39.5687,39.6364,55400.0
2012-01-09 09:30:00,46.85,46.85,46.42,46.83,13200.0,39.6449,39.6449,39.281,39.628,13200.0
2012-01-09 10:00:00,46.84,46.88,46.66,46.87,8100.0,39.6364,39.6703,39.4841,39.6618,8100.0
2012-01-09 10:30:00,46.91,46.91,46.43,46.43,8900.0,39.6957,39.6957,39.2895,39.2895,8900.0
2012-01-09 11:00:00,46.47,46.49,46.22,46.37,9100.0,39.3233,39.3403,39.1118,39.2387,9100.0
2012-01-09 11:30:00,46.41,46.51,46.32,46.41,6400.0,39.2726,39.3572,39.1964,39.2726,6400.0
2012-01-09 12:00:00,46.43,46.45,46.15,46.41,21700.0,39.2895,39.3064,39.0526,39.2726,21700.0
2012-01-09 12:30:00,46.45,46.56,46.42,46.51,6900.0,39.3064,39.3995,39.281,39.3572,6900.0
2012-01-09 13:00:00,46.55,46.78,46.49,46.77,10400.0,39.391,39.5857,39.3403,39.5772,10400.0
2012-01-09 13:30:00,46.76,46.76,46.6,46.66,5300.0,39.5687,39.5687,39.4333,39.4841,5300.0
2012-01-09 14:00:00,46.69,46.77,46.69,46.76,9800.0,39.5095,39.5772,39.5095,39.5687,9800.0
2012-01-09 14:30:00,46.75,46.87,46.6,46.65,12900.0,39.5603,39.6618,39.4333,39.4757,12900.0
2012-01-09 15:00:00,46.69,46.78,46.63,46.72,14300.0,39.5095,39.5857,39.4587,39.5349,14300.0
2012-01-09 15:30:00,46.71,46.83,46.66,46.8,38400.0,39.5264,39.628,39.4841,39.6026,38400.0
2012-01-10 09:30:00,47.23,47.45,47.19,47.38,9500.0,39.9665,40.1526,39.9326,40.0934,9500.0
2012-01-10 10:00:00,47.43,47.54,47.26,47.29,41000.0,40.1357,40.2288,39.9918,40.0172,41000.0
2012-01-10 10:30:00,47.3,47.31,47.11,47.12,32100.0,40.0257,40.0342,39.8649,39.8734,32100.0
2012-01-10 11:00:00,47.12,47.24,47.07,47.12,28600.0,39.8734,39.9749,39.8311,39.8734,28600.0
2012-01-10 11:30:00,47.11,47.18,47.1,47.18,21600.0,39.8649,39.9241,39.8565,39.9241,21600.0
2012-01-10 12:00:00,47.15,47.23,46.94,46.99,32800.0,39.8988,39.9665,39.7211,39.7634,32800.0
2012-01-10 12:30:00,46.99,47.02,46.89,46.97,31000.0,39.7634,39.7888,39.6787,39.7464,31000.0
2012-01-10 13:00:00,47.0,47.16,46.94,47.09,31800.0,39.7718,39.9072,39.7211,39.848,31800.0
2012-01-10 13:30:00,47.11,47.22,47.11,47.21,26000.0,39.8649,39.958,39.8649,39.9495,26000.0
2012-01-10 14:00:00,47.21,47.57,47.19,47.57,40300.0,39.9495,40.2542,39.9326,40.2542,40300.0
2012-01-10 14:30:00,47.58,47.96,47.58,47.85,50500.0,40.2626,40.5842,40.2626,40.4911,50500.0
2012-01-10 15:00:00,47.82,47.82,47.58,47.61,11400.0,40.4657,40.4657,40.2626,40.288,11400.0
2012-01-10 15:30:00,47.61,47.61,47.41,47.58,30900.0,40.288,40.288,40.1188,40.2626,30900.0
2012-01-11 09:30:00,47.23,47.59,47.16,47.34,14300.0,39.9665,40.2711,39.9072,40.0595,14300.0
2012-01-11 10:00:00,47.43,47.46,47.16,47.16,45500.0,40.1357,40.1611,39.9072,39.9072,45500.0
2012-01-11 10:30:00,47.15,47.22,46.89,46.89,34400.0,39.8988,39.958,39.6787,39.6787,34400.0
2012-01-11 11:00:00,46.91,47.4,46.89,47.34,38100.0,39.6957,40.1103,39.6787,40.0595,38100.0
2012-01-11 11:30:00,47.32,47.82,47.32,47.65,38700.0,40.0426,40.4657,40.0426,40.3219,38700.0
2012-01-11 12:00:00,47.66,47.67,47.46,47.49,27700.0,40.3303,40.3388,40.1611,40.1865,27700.0
2012-01-11 12:30:00,47.48,47.74,47.48,47.54,25200.0,40.178,40.398,40.178,40.2288,25200.0
2012-01-11 13:00:00,47.52,47.6,47.47,47.49,22100.0,40.2119,40.2796,40.1696,40.1865,22100.0
2012-01-11 13:30:00,47.5,47.57,47.44,47.44,26300.0,40.1949,40.2542,40.1442,40.1442,26300.0
2012-01-11 14:00:00,47.44,47.45,47.24,47.25,36100.0,40.1442,40.1526,39.9749,39.9834,36100.0
2012-01-11 14:30:00,47.27,47.47,47.26,47.43,35800.0,40.0003,40.1696,39.9918,40.1357,35800.0
2012-01-11 15:00:00,47.42,47.61,47.41,47.61,8400.0,40.1272,40.288,40.1188,40.288,8400.0
2012-01-11 15:30:00,47.58,47.67,47.49,47.57,36900.0,40.2626,40.3388,40.1865,40.2542,36900.0
2012-01-12 09:30:00,47.66,47.84,47.07,47.21,13600.0,40.3303,40.4826,39.8311,39.9495,13600.0
2012-01-12 10:00:00,47.16,47.23,46.84,46.97,11600.0,39.9072,39.9665,39.6364,39.7464,11600.0
2012-01-12 10:30:00,46.97,47.03,46.8,46.82,9600.0,39.7464,39.7972,39.6026,39.6195,9600.0
2012-01-12 11:00:00,46.92,47.13,46.92,47.09,5800.0,39.7041,39.8818,39.7041,39.848,5800.0
2012-01-12 11:30:00,47.11,47.32,47.09,47.31,5900.0,39.8649,40.0426,39.848,40.0342,5900.0
2012-01-12 12:00:00,47.3,47.54,47.3,47.52,4500.0,40.0257,40.2288,40.0257,40.2119,4500.0
2012-01-12 12:30:00,47.49,47.54,47.32,47.44,15900.0,40.1865,40.2288,40.0426,40.1442,15900.0
2012-01-12 13:00:00,47.45,47.53,47.45,47.49,10000.0,40.1526,40.2203,40.1526,40.1865,10000.0
2012-01-12 13:30:00,47.47,47.47,47.3,47.4,10600.0,40.1696,40.1696,40.0257,40.1103,10600.0
2012-01-12 14:00:00,47.43,47.44,47.34,47.34,7200.0,40.1357,40.1442,40.0595,40.0595,7200.0
2012-01-12 14:30:00,47.38,47.48,47.36,47.45,8000.0,40.0934,40.178,40.0765,40.1526,8000.0
2012-01-12 15:00:00,47.45,47.55,47.33,47.49,8400.0,40.1526,40.2372,40.0511,40.1865,8400.0
2012-01-12 15:30:00,47.49,47.72,47.49,47.58,22600.0,40.1865,40.3811,40.1865,40.2626,22600.0
2012-01-13 09:30:00,47.26,48.13,47.26,47.72,19100.0,39.9918,40.728,39.9918,40.3811,19100.0
2012-01-13 10:00:00,47.7,47.74,46.92,47.2,12700.0,40.3642,40.398,39.7041,39.9411,12700.0
2012-01-13 10:30:00,47.24,47.27,47.07,47.18,4500.0,39.9749,40.0003,39.8311,39.9241,4500.0
2012-01-13 11:00:00,47.19,47.39,47.18,47.37,3400.0,39.9326,40.1019,39.9241,40.0849,3400.0
2012-01-13 11:30:00,47.41,47.49,47.38,47.39,4600.0,40.1188,40.1865,40.0934,40.1019,4600.0
2012-01-13 12:00:00,47.3,47.3,47.07,47.07,6100.0,40.0257,40.0257,39.8311,39.8311,6100.0
2012-01-13 12:30:00,47.1,47.1,46.99,47.07,4200.0,39.8565,39.8565,39.7634,39.8311,4200.0
2012-01-13 13:00:00,47.09,47.11,46.9,46.98,19800.0,39.848,39.8649,39.6872,39.7549,19800.0
2012-01-13 13:30:00,46.98,47.17,46.91,47.15,3300.0,39.7549,39.9157,39.6957,39.8988,3300.0
2012-01-13 14:00:00,47.15,47.29,47.09,47.27,8200.0,39.8988,40.0172,39.848,40.0003,8200.0
2012-01-13 14:30:00,47.31,47.31,47.21,47.29,7800.0,40.0342,40.0342,39.9495,40.0172,7800.0
2012-01-13 15:00:00,47.28,47.35,47.27,47.31,9600.0,40.0088,40.068,40.0003,40.0342,9600.0
2012-01-13 15:30:00,47.33,47.35,47.26,47.3,26000.0,40.0511,40.068,39.9918,40.0257,26000.0
2012-01-17 09:30:00,47.44,48.17,47.44,47.73,19400.0,40.1442,40.7619,40.1442,40.3896,19400.0
2012-01-17 10:00:00,47.74,47.74,47.54,47.67,6200.0,40.398,40.398,40.2288,40.3388,6200.0
2012-01-17 10:30:00,47.63,47.66,47.43,47.44,7300.0,40.3049,40.3303,40.1357,40.1442,7300.0
2012-01-17 11:00:00,47.45,47.69,47.45,47.69,4500.0,40.1526,40.3557,40.1526,40.3557,4500.0
2012-01-17 11:30:00,47.72,47.81,47.64,47.64,5200.0,40.3811,40.4573,40.3134,40.3134,5200.0
2012-01-17 12:00:00,47.69,47.79,47.68,47.68,6700.0,40.3557,40.4403,40.3473,40.3473,6700.0
2012-01-17 12:30:00,47.69,47.69,47.49,47.55,6400.0,40.3557,40.3557,40.1865,40.2372,6400.0
2012-01-17 13:00:00,47.58,47.81,47.51,47.71,16400.0,40.2626,40.4573,40.2034,40.3726,16400.0
2012-01-17 13:30:00,47.69,47.72,47.38,47.41,49500.0,40.3557,40.3811,40.0934,40.1188,49500.0
2012-01-17 14:00:00,47.41,47.42,47.26,47.3,12800.0,40.1188,40.1272,39.9918,40.0257,12800.0
2012-01-17 14:30:00,47.31,47.31,47.01,47.01,15100.0,40.0342,40.0342,39.7803,39.7803,15100.0
2012-01-17 15:00:00,47.02,47.04,46.89,46.96,21900.0,39.7888,39.8057,39.6787,39.738,21900.0
2012-01-17 15:30:00,46.96,47.24,46.94,47.07,34400.0,39.738,39.9749,39.7211,39.8311,34400.0
2012-01-18 09:30:00,46.87,47.0,46.62,46.77,49300.0,39.6618,39.7718,39.4503,39.5772,49300.0
2012-01-18 10:00:00,46.79,47.1,46.74,47.1,45200.0,39.5941,39.8565,39.5518,39.8565,45200.0
2012-01-18 10:30:00,47.12,47.49,47.12,47.49,6700.0,39.8734,40.1865,39.8734,40.1865,6700.0
2012-01-18 11:00:00,47.47,47.57,46.99,47.01,14800.0,40.1696,40.2542,39.7634,39.7803,14800.0
2012-01-18 11:30:00,46.99,47.34,46.98,47.24,10700.0,39.7634,40.0595,39.7549,39.9749,10700.0
2012-01-18 12:00:00,47.25,47.37,47.2,47.3,20600.0,39.9834,40.0849,39.9411,40.0257,20600.0
2012-01-18 12:30:00,47.29,47.36,46.93,47.01,42500.0,40.0172,40.0765,39.7126,39.7803,42500.0
2012-01-18 13:00:00,47.05,47.17,47.04,47.14,5500.0,39.8141,39.9157,39.8057,39.8903,5500.0
2012-01-18 13:30:00,47.16,47.24,47.0,47.03,18900.0,39.9072,39.9749,39.7718,39.7972,18900.0
2012-01-18 14:00:00,47.04,47.24,47.04,47.23,11800.0,39.8057,39.9749,39.8057,39.9665,11800.0
2012-01-18 14:30:00,47.25,47.41,47.21,47.36,13100.0,39.9834,40.1188,39.9495,40.0765,13100.0
2012-01-18 15:00:00,47.34,47.36,47.13,47.13,31800.0,40.0595,40.0765,39.8818,39.8818,31800.0
2012-01-18 15:30:00,47.13,47.28,46.98,46.99,86400.0,39.8818,40.0088,39.7549,39.7634,86400.0
2012-01-19 09:30:00,47.26,47.87,47.07,47.79,55600.0,39.9918,40.508,39.8311,40.4403,55600.0
2012-01-19 10:00:00,47.75,48.16,47.45,48.16,46500.0,40.4065,40.7534,40.1526,40.7534,46500.0
2012-01-19 10:30:00,48.2,48.5,48.19,48.5,50400.0,40.7873,41.0411,40.7788,41.0411,50400.0
2012-01-19 11:00:00,48.52,48.99,48.52,48.8,26000.0,41.0581,41.4558,41.0581,41.295,26000.0
2012-01-19 11:30:00,48.78,48.86,48.55,48.7,15900.0,41.2781,41.3458,41.0835,41.2104,15900.0
2012-01-19 12:00:00,48.67,48.71,48.48,48.51,11100.0,41.185,41.2188,41.0242,41.0496,11100.0
2012-01-19 12:30:00,48.53,48.56,48.45,48.5,9200.0,41.0665,41.0919,40.9988,41.0411,9200.0
2012-01-19 13:00:00,48.5,48.59,48.45,48.55,56800.0,41.0411,41.1173,40.9988,41.0835,56800.0
2012-01-19 13:30:00,48.58,48.58,48.42,48.51,35500.0,41.1088,41.1088,40.9734,41.0496,35500.0
2012-01-19 14:00:00,48.53,49.27,48.53,49.2,61600.0,41.0665,41.6927,41.0665,41.6335,61600.0
2012-01-19 14:30:00,49.18,49.86,49.15,49.58,83200.0,41.6166,42.192,41.5912,41.9551,83200.0
2012-01-19 15:00:00,49.57,49.57,49.2,49.2,44500.0,41.9466,41.9466,41.6335,41.6335,44500.0
2012-01-19 15:30:00,49.22,49.22,48.61,48.66,107500.0,41.6504,41.6504,41.1342,41.1765,107500.0
2012-01-20 09:30:00,48.57,48.58,48.36,48.58,4400.0,41.1004,41.1088,40.9227,41.1088,4400.0
2012-01-20 10:00:00,48.5,48.59,48.42,48.59,2900.0,41.0411,41.1173,40.9734,41.1173,2900.0
2012-01-20 10:30:00,48.55,48.55,48.38,48.4,3500.0,41.0835,41.0835,40.9396,40.9565,3500.0
2012-01-20 11:00:00,48.43,48.43,48.22,48.31,15100.0,40.9819,40.9819,40.8042,40.8804,15100.0
2012-01-20 11:30:00,48.32,48.32,48.08,48.11,7500.0,40.8888,40.8888,40.6857,40.7111,7500.0
2012-01-20 12:00:00,48.11,48.17,48.08,48.12,6600.0,40.7111,40.7619,40.6857,40.7196,6600.0
2012-01-20 12:30:00,48.12,48.13,48.0,48.06,10100.0,40.7196,40.728,40.618,40.6688,10100.0
2012-01-20 13:00:00,48.08,48.3,48.02,48.28,7700.0,40.6857,40.8719,40.635,40.855,7700.0
2012-01-20 13:30:00,48.27,48.31,48.16,48.21,24700.0,40.8465,40.8804,40.7534,40.7957,24700.0
2012-01-20 14:00:00,48.22,48.23,47.93,47.99,15100.0,40.8042,40.8127,40.5588,40.6096,15100.0
2012-01-20 14:30:00,47.98,48.17,47.93,48.15,13800.0,40.6011,40.7619,40.5588,40.745,13800.0
2012-01-20 15:00:00,48.13,48.5,48.13,48.48,13100.0,40.728,41.0411,40.728,41.0242,13100.0
2012-01-20 15:30:00,48.5,48.5,48.36,48.45,26800.0,41.0411,41.0411,40.9227,40.9988,26800.0
2012-01-23 09:30:00,48.33,48.84,48.33,48.84,5700.0,40.8973,41.3289,40.8973,41.3289,5700.0
2012-01-23 10:00:00,48.89,48.92,48.73,48.74,7800.0,41.3712,41.3966,41.2358,41.2442,7800.0
2012-01-23 10:30:00,48.68,48.71,48.5,48.54,2900.0,41.1935,41.2188,41.0411,41.075,2900.0
2012-01-23 11:00:00,48.61,48.61,48.47,48.58,2800.0,41.1342,41.1342,41.0158,41.1088,2800.0
2012-01-23 11:30:00,48.59,48.59,48.21,48.22,3500.0,41.1173,41.1173,40.7957,40.8042,3500.0
2012-01-23 12:00:00,48.16,48.16,47.99,48.0,12300.0,40.7534,40.7534,40.6096,40.618,12300.0
2012-01-23 12:30:00,48.0,48.1,47.92,47.93,6700.0,40.618,40.7027,40.5503,40.5588,6700.0
2012-01-23 13:00:00,47.93,48.13,47.89,48.1,21000.0,40.5588,40.728,40.525,40.7027,21000.0
2012-01-23 13:30:00,48.11,48.19,48.08,48.13,6700.0,40.7111,40.7788,40.6857,40.728,6700.0
2012-01-23 14:00:00,48.15,48.15,47.99,47.99,2700.0,40.745,40.745,40.6096,40.6096,2700.0
2012-01-23 14:30:00,48.02,48.06,47.88,48.01,11900.0,40.635,40.6688,40.5165,40.6265,11900.0
2012-01-23 15:00:00,48.0,48.12,47.97,48.06,24700.0,40.618,40.7196,40.5927,40.6688,24700.0
2012-01-23 15:30:00,48.08,48.12,47.97,48.06,46100.0,40.6857,40.7196,40.5927,40.6688,46100.0
2012-01-24 09:30:00,47.74,47.85,47.57,47.64,9500.0,40.398,40.4911,40.2542,40.3134,9500.0
2012-01-24 10:00:00,47.6,47.89,47.59,47.73,16100.0,40.2796,40.525,40.2711,40.3896,16100.0
2012-01-24 10:30:00,47.73,48.2,47.66,48.16,4900.0,40.3896,40.7873,40.3303,40.7534,4900.0
2012-01-24 11:00:00,48.2,48.51,48.15,48.46,6900.0,40.7873,41.0496,40.745,41.0073,6900.0
2012-01-24 11:30:00,48.53,48.53,48.16,48.17,8500.0,41.0665,41.0665,40.7534,40.7619,8500.0
2012-01-24 12:00:00,48.18,48.25,48.05,48.12,10800.0,40.7704,40.8296,40.6604,40.7196,10800.0
2012-01-24 12:30:00,48.11,48.12,48.0,48.0,6700.0,40.7111,40.7196,40.618,40.618,6700.0
2012-01-24 13:00:00,48.01,48.02,47.93,47.93,4100.0,40.6265,40.635,40.5588,40.5588,4100.0
2012-01-24 13:30:00,47.95,47.96,47.79,47.83,10800.0,40.5757,40.5842,40.4403,40.4742,10800.0
2012-01-24 14:00:00,47.85,47.9,47.7,47.73,29600.0,40.4911,40.5334,40.3642,40.3896,29600.0
2012-01-24 14:30:00,47.73,47.82,47.58,47.6,26600.0,40.3896,40.4657,40.2626,40.2796,26600.0
2012-01-24 15:00:00,47.6,47.85,47.59,47.8,37200.0,40.2796,40.4911,40.2711,40.4488,37200.0
2012-01-24 15:30:00,47.79,47.82,47.59,47.69,49900.0,40.4403,40.4657,40.2711,40.3557,49900.0
2012-01-25 09:30:00,47.77,48.16,47.77,47.85,30100.0,40.4234,40.7534,40.4234,40.4911,30100.0
2012-01-25 10:00:00,47.84,48.04,47.7,47.75,23000.0,40.4826,40.6519,40.3642,40.4065,23000.0
2012-01-25 10:30:00,47.75,47.79,47.69,47.73,10600.0,40.4065,40.4403,40.3557,40.3896,10600.0
2012-01-25 11:00:00,47.85,48.33,47.84,48.1,14600.0,40.4911,40.8973,40.4826,40.7027,14600.0
2012-01-25 11:30:00,48.1,48.12,48.05,48.09,13000.0,40.7027,40.7196,40.6604,40.6942,13000.0
2012-01-25 12:00:00,48.1,48.23,47.95,48.09,25800.0,40.7027,40.8127,40.5757,40.6942,25800.0
2012-01-25 12:30:00,48.08,48.28,47.89,48.1,9800.0,40.6857,40.855,40.525,40.7027,9800.0
2012-01-25 13:00:00,48.12,48.54,48.12,48.51,9400.0,40.7196,41.075,40.7196,41.0496,9400.0
2012-01-25 13:30:00,48.49,48.79,48.49,48.77,25700.0,41.0327,41.2865,41.0327,41.2696,25700.0
2012-01-25 14:00:00,48.77,48.77,48.47,48.6,14200.0,41.2696,41.2696,41.0158,41.1258,14200.0
2012-01-25 14:30:00,48.63,48.73,48.58,48.67,9000.0,41.1512,41.2358,41.1088,41.185,9000.0
2012-01-25 15:00:00,48.66,48.94,48.65,48.92,41000.0,41.1765,41.4135,41.1681,41.3966,41000.0
2012-01-25 15:30:00,48.94,49.19,48.86,49.08,34600.0,41.4135,41.625,41.3458,41.5319,34600.0
2012-01-26 09:30:00,49.51,49.51,49.25,49.36,13600.0,41.8958,41.8958,41.6758,41.7689,13600.0
2012-01-26 10:00:00,49.35,49.41,49.19,49.22,39600.0,41.7604,41.8112,41.625,41.6504,39600.0
2012-01-26 10:30:00,49.21,49.23,48.59,48.61,20400.0,41.642,41.6589,41.1173,41.1342,20400.0
2012-01-26 11:00:00,48.6,48.71,48.53,48.6,9100.0,41.1258,41.2188,41.0665,41.1258,9100.0
2012-01-26 11:30:00,48.6,48.7,48.59,48.61,5900.0,41.1258,41.2104,41.1173,41.1342,5900.0
2012-01-26 12:00:00,48.6,48.84,48.45,48.5,19600.0,41.1258,41.3289,40.9988,41.0411,19600.0
2012-01-26 12:30:00,48.53,48.59,48.47,48.47,8400.0,41.0665,41.1173,41.0158,41.0158,8400.0
2012-01-26 13:00:00,48.45,48.49,48.38,48.38,13500.0,40.9988,41.0327,40.9396,40.9396,13500.0
2012-01-26 13:30:00,48.4,48.48,48.24,48.41,8400.0,40.9565,41.0242,40.8211,40.965,8400.0
2012-01-26 14:00:00,48.36,48.41,48.16,48.26,21100.0,40.9227,40.965,40.7534,40.8381,21100.0
2012-01-26 14:30:00,48.25,48.31,48.12,48.23,13800.0,40.8296,40.8804,40.7196,40.8127,13800.0
2012-01-26 15:00:00,48.24,48.3,48.07,48.07,15800.0,40.8211,40.8719,40.6773,40.6773,15800.0
2012-01-26 15:30:00,48.1,48.24,47.99,48.16,65800.0,40.7027,40.8211,40.6096,40.7534,65800.0
2012-01-27 09:30:00,47.97,48.45,47.97,48.19,30600.0,40.5927,40.9988,40.5927,40.7788,30600.0
2012-01-27 10:00:00,48.25,48.3,47.96,48.3,24300.0,40.8296,40.8719,40.5842,40.8719,24300.0
2012-01-27 10:30:00,48.3,48.35,48.13,48.32,7700.0,40.8719,40.9142,40.728,40.8888,7700.0
2012-01-27 11:00:00,48.35,48.46,48.33,48.41,11000.0,40.9142,41.0073,40.8973,40.965,11000.0
2012-01-27 11:30:00,48.39,48.5,48.32,48.45,9900.0,40.9481,41.0411,40.8888,40.9988,9900.0
2012-01-27 12:00:00,48.45,48.5,48.25,48.42,7500.0,40.9988,41.0411,40.8296,40.9734,7500.0
2012-01-27 12:30:00,48.42,48.47,48.33,48.33,6100.0,40.9734,41.0158,40.8973,40.8973,6100.0
2012-01-27 13:00:00,48.32,48.46,48.32,48.45,3200.0,40.8888,41.0073,40.8888,40.9988,3200.0
2012-01-27 13:30:00,48.43,48.57,48.41,48.49,8000.0,40.9819,41.1004,40.965,41.0327,8000.0
2012-01-27 14:00:00,48.55,48.55,48.36,48.4,5500.0,41.0835,41.0835,40.9227,40.9565,5500.0
2012-01-27 14:30:00,48.4,48.48,48.36,48.45,12500.0,40.9565,41.0242,40.9227,40.9988,12500.0
2012-01-27 15:00:00,48.48,48.56,48.41,48.41,20600.0,41.0242,41.0919,40.965,40.965,20600.0
2012-01-27 15:30:00,48.4,48.48,48.26,48.32,52200.0,40.9565,41.0242,40.8381,40.8888,52200.0
2012-01-30 09:30:00,47.82,47.97,47.64,47.71,5800.0,40.4657,40.5927,40.3134,40.3726,5800.0
2012-01-30 10:00:00,47.7,47.72,47.39,47.39,8800.0,40.3642,40.3811,40.1019,40.1019,8800.0
2012-01-30 10:30:00,47.46,47.79,47.46,47.63,41000.0,40.1611,40.4403,40.1611,40.3049,41000.0
2012-01-30 11:00:00,47.67,47.85,47.66,47.8,10200.0,40.3388,40.4911,40.3303,40.4488,10200.0
2012-01-30 11:30:00,47.81,47.84,47.7,47.71,4700.0,40.4573,40.4826,40.3642,40.3726,4700.0
2012-01-30 12:00:00,47.71,47.87,47.7,47.82,7000.0,40.3726,40.508,40.3642,40.4657,7000.0
2012-01-30 12:30:00,47.81,47.84,47.71,47.8,5700.0,40.4573,40.4826,40.3726,40.4488,5700.0
2012-01-30 13:00:00,47.76,47.84,47.69,47.8,8200.0,40.415,40.4826,40.3557,40.4488,8200.0
2012-01-30 13:30:00,47.8,47.91,47.76,47.85,14700.0,40.4488,40.5419,40.415,40.4911,14700.0
2012-01-30 14:00:00,47.9,48.01,47.8,48.0,13200.0,40.5334,40.6265,40.4488,40.618,13200.0
2012-01-30 14:30:00,47.95,48.03,47.87,47.92,10900.0,40.5757,40.6434,40.508,40.5503,10900.0
2012-01-30 15:00:00,47.87,48.24,47.87,48.24,50100.0,40.508,40.8211,40.508,40.8211,50100.0
2012-01-30 15:30:00,48.25,48.26,47.95,47.99,27700.0,40.8296,40.8381,40.5757,40.6096,27700.0
2012-01-31 09:30:00,48.28,48.61,48.13,48.29,14300.0,40.855,41.1342,40.728,40.8634,14300.0
2012-01-31 10:00:00,48.27,48.34,48.02,48.22,8300.0,40.8465,40.9058,40.635,40.8042,8300.0
2012-01-31 10:30:00,48.22,48.27,47.77,47.79,4800.0,40.8042,40.8465,40.4234,40.4403,4800.0
2012-01-31 11:00:00,47.86,47.86,47.62,47.73,6900.0,40.4996,40.4996,40.2965,40.3896,6900.0
2012-01-31 11:30:00,47.72,47.72,47.45,47.46,16000.0,40.3811,40.3811,40.1526,40.1611,16000.0
2012-01-31 12:00:00,47.47,47.55,47.38,47.47,15100.0,40.1696,40.2372,40.0934,40.1696,15100.0
2012-01-31 12:30:00,47.47,47.48,47.42,47.48,15100.0,40.1696,40.178,40.1272,40.178,15100.0
2012-01-31 13:00:00,47.46,47.56,47.45,47.5,26800.0,40.1611,40.2457,40.1526,40.1949,26800.0
2012-01-31 13:30:00,47.54,47.75,47.51,47.74,27300.0,40.2288,40.4065,40.2034,40.398,27300.0
2012-01-31 14:00:00,47.71,47.92,47.6,47.88,10400.0,40.3726,40.5503,40.2796,40.5165,10400.0
2012-01-31 14:30:00,47.89,48.0,47.82,48.0,12000.0,40.525,40.618,40.4657,40.618,12000.0
2012-01-31 15:00:00,47.99,48.05,47.83,47.99,26600.0,40.6096,40.6604,40.4742,40.6096,26600.0
2012-01-31 15:30:00,48.01,48.01,47.55,47.71,103900.0,40.6265,40.6265,40.2372,40.3726,103900.0
2012-02-01 09:30:00,48.23,48.66,47.98,48.66,12000.0,40.8127,41.1765,40.6011,41.1765,12000.0
2012-02-01 10:00:00,48.71,49.35,48.56,49.35,33100.0,41.2188,41.7604,41.0919,41.7604,33100.0
2012-02-01 10:30:00,49.35,49.54,49.2,49.54,42100.0,41.7604,41.9212,41.6335,41.9212,42100.0
2012-02-01 11:00:00,49.55,49.55,49.33,49.52,14200.0,41.9297,41.9297,41.7435,41.9043,14200.0
2012-02-01 11:30:00,49.46,49.68,49.46,49.59,51400.0,41.8535,42.0397,41.8535,41.9635,51400.0
2012-02-01 12:00:00,49.57,49.7,49.49,49.55,35400.0,41.9466,42.0566,41.8789,41.9297,35400.0
2012-02-01 12:30:00,49.55,49.81,49.46,49.77,26000.0,41.9297,42.1497,41.8535,42.1158,26000.0
2012-02-01 13:00:00,49.82,50.0,49.79,49.85,18000.0,42.1581,42.3105,42.1328,42.1835,18000.0
2012-02-01 13:30:00,49.82,49.92,49.35,49.37,25400.0,42.1581,42.2428,41.7604,41.7773,25400.0
2012-02-01 14:00:00,49.32,49.74,49.25,49.73,11300.0,41.735,42.0904,41.6758,42.082,11300.0
2012-02-01 14:30:00,49.73,49.73,49.35,49.35,9700.0,42.082,42.082,41.7604,41.7604,9700.0
2012-02-01 15:00:00,49.36,49.62,49.35,49.57,25800.0,41.7689,41.9889,41.7604,41.9466,25800.0
2012-02-01 15:30:00,49.57,49.79,49.48,49.57,75100.0,41.9466,42.1328,41.8704,41.9466,75100.0
2012-02-02 09:30:00,48.67,49.17,47.01,48.73,120400.0,41.185,41.6081,39.7803,41.2358,120400.0
2012-02-02 10:00:00,48.77,48.81,48.43,48.63,38600.0,41.2696,41.3035,40.9819,41.1512,38600.0
2012-02-02 10:30:00,48.65,48.75,48.6,48.67,55600.0,41.1681,41.2527,41.1258,41.185,55600.0
2012-02-02 11:00:00,48.68,48.71,48.05,48.15,96600.0,41.1935,41.2188,40.6604,40.745,96600.0
2012-02-02 11:30:00,48.09,48.16,47.82,47.86,84400.0,40.6942,40.7534,40.4657,40.4996,84400.0
2012-02-02 12:00:00,47.86,47.95,47.13,47.21,104200.0,40.4996,40.5757,39.8818,39.9495,104200.0
2012-02-02 12:30:00,47.21,48.18,47.21,48.18,43500.0,39.9495,40.7704,39.9495,40.7704,43500.0
2012-02-02 13:00:00,48.18,48.18,47.63,47.74,20500.0,40.7704,40.7704,40.3049,40.398,20500.0
2012-02-02 13:30:00,47.7,47.91,47.67,47.88,10100.0,40.3642,40.5419,40.3388,40.5165,10100.0
2012-02-02 14:00:00,47.91,47.91,47.67,47.72,17900.0,40.5419,40.5419,40.3388,40.3811,17900.0
2012-02-02 14:30:00,47.73,48.02,47.73,47.86,35500.0,40.3896,40.635,40.3896,40.4996,35500.0
2012-02-02 15:00:00,47.89,48.11,47.8,48.0,41300.0,40.525,40.7111,40.4488,40.618,41300.0
2012-02-02 15:30:00,48.0,48.07,47.67,47.88,92800.0,40.618,40.6773,40.3388,40.5165,92800.0
2012-02-03 09:30:00,46.9,49.06,46.9,48.79,28100.0,39.6872,41.515,39.6872,41.2865,28100.0
2012-02-03 10:00:00,48.8,49.07,48.72,48.72,17600.0,41.295,41.5235,41.2273,41.2273,17600.0
2012-02-03 10:30:00,48.72,48.98,48.62,48.93,18300.0,41.2273,41.4473,41.1427,41.405,18300.0
2012-02-03 11:00:00,48.92,48.97,48.77,48.92,14800.0,41.3966,41.4389,41.2696,41.3966,14800.0
2012-02-03 11:30:00,48.93,49.01,48.87,48.93,16400.0,41.405,41.4727,41.3542,41.405,16400.0
2012-02-03 12:00:00,48.94,49.0,48.84,48.99,15700.0,41.4135,41.4643,41.3289,41.4558,15700.0
2012-02-03 12:30:00,49.0,49.02,48.84,48.85,15800.0,41.4643,41.4812,41.3289,41.3373,15800.0
2012-02-03 13:00:00,48.86,48.87,48.7,48.7,11600.0,41.3458,41.3542,41.2104,41.2104,11600.0
2012-02-03 13:30:00,48.72,48.93,48.66,48.89,16800.0,41.2273,41.405,41.1765,41.3712,16800.0
2012-02-03 14:00:00,48.91,49.38,48.91,49.38,45100.0,41.3881,41.7858,41.3881,41.7858,45100.0
2012-02-03 14:30:00,49.37,49.51,49.36,49.48,32100.0,41.7773,41.8958,41.7689,41.8704,32100.0
2012-02-03 15:00:00,49.48,49.51,49.38,49.51,32700.0,41.8704,41.8958,41.7858,41.8958,32700.0
2012-02-03 15:30:00,49.52,49.74,49.49,49.58,91700.0,41.9043,42.0904,41.8789,41.9551,91700.0
2012-02-06 09:30:00,49.15,49.76,49.15,49.76,17300.0,41.5912,42.1074,41.5912,42.1074,17300.0
2012-02-06 10:00:00,49.76,49.78,49.4,49.4,21800.0,42.1074,42.1243,41.8027,41.8027,21800.0
2012-02-06 10:30:00,49.37,49.4,49.27,49.33,13700.0,41.7773,41.8027,41.6927,41.7435,13700.0
2012-02-06 11:00:00,49.3,49.41,49.27,49.38,16900.0,41.7181,41.8112,41.6927,41.7858,16900.0
2012-02-06 11:30:00,49.39,49.47,49.3,49.42,7800.0,41.7943,41.862,41.7181,41.8197,7800.0
2012-02-06 12:00:00,49.47,49.47,49.3,49.41,6100.0,41.862,41.862,41.7181,41.8112,6100.0
2012-02-06 12:30:00,49.4,49.44,49.32,49.35,5100.0,41.8027,41.8366,41.735,41.7604,5100.0
2012-02-06 13:00:00,49.36,49.37,49.3,49.3,6000.0,41.7689,41.7773,41.7181,41.7181,6000.0
2012-02-06 13:30:00,49.31,49.34,49.08,49.08,7400.0,41.7266,41.752,41.5319,41.5319,7400.0
2012-02-06 14:00:00,49.1,49.13,49.02,49.06,7200.0,41.5489,41.5743,41.4812,41.515,7200.0
2012-02-06 14:30:00,49.02,49.06,48.92,48.92,7600.0,41.4812,41.515,41.3966,41.3966,7600.0
2012-02-06 15:00:00,48.9,49.0,48.9,48.96,11600.0,41.3796,41.4643,41.3796,41.4304,11600.0
2012-02-06 15:30:00,48.98,49.01,48.85,48.92,44700.0,41.4473,41.4727,41.3373,41.3966,44700.0
2012-02-07 09:30:00,48.79,49.02,48.42,48.5,9700.0,41.2865,41.4812,40.9734,41.0411,9700.0
2012-02-07 10:00:00,48.6,48.69,48.41,48.57,10400.0,41.1258,41.2019,40.965,41.1004,10400.0
2012-02-07 10:30:00,48.56,48.76,48.52,48.7,20700.0,41.0919,41.2612,41.0581,41.2104,20700.0
2012-02-07 11:00:00,48.73,48.75,48.63,48.69,7300.0,41.2358,41.2527,41.1512,41.2019,7300.0
2012-02-07 11:30:00,48.69,48.78,48.64,48.67,26400.0,41.2019,41.2781,41.1596,41.185,26400.0
2012-02-07 12:00:00,48.64,48.68,48.5,48.53,12200.0,41.1596,41.1935,41.0411,41.0665,12200.0
2012-02-07 12:30:00,48.56,48.65,48.56,48.6,6900.0,41.0919,41.1681,41.0919,41.1258,6900.0
2012-02-07 13:00:00,48.63,48.65,48.53,48.61,6900.0,41.1512,41.1681,41.0665,41.1342,6900.0
2012-02-07 13:30:00,48.59,48.62,48.55,48.6,4500.0,41.1173,41.1427,41.0835,41.1258,4500.0
2012-02-07 14:00:00,48.62,48.63,48.43,48.43,15300.0,41.1427,41.1512,40.9819,40.9819,15300.0
2012-02-07 14:30:00,48.45,48.45,48.25,48.27,26000.0,40.9988,40.9988,40.8296,40.8465,26000.0
2012-02-07 15:00:00,48.26,48.54,48.26,48.49,36000.0,40.8381,41.075,40.8381,41.0327,36000.0
2012-02-07 15:30:00,48.49,48.52,48.26,48.28,85400.0,41.0327,41.0581,40.8381,40.855,85400.0
2012-02-08 09:30:00,48.31,48.62,48.31,48.46,25500.0,40.8804,41.1427,40.8804,41.0073,25500.0
2012-02-08 10:00:00,48.44,48.57,48.4,48.5,17900.0,40.9904,41.1004,40.9565,41.0411,17900.0
2012-02-08 10:30:00,48.54,48.54,48.24,48.31,10000.0,41.075,41.075,40.8211,40.8804,10000.0
2012-02-08 11:00:00,48.32,48.37,47.97,48.08,17000.0,40.8888,40.9311,40.5927,40.6857,17000.0
2012-02-08 11:30:00,48.11,48.15,47.91,48.1,20500.0,40.7111,40.745,40.5419,40.7027,20500.0
2012-02-08 12:00:00,48.14,48.26,48.11,48.24,6400.0,40.7365,40.8381,40.7111,40.8211,6400.0
2012-02-08 12:30:00,48.24,48.28,48.14,48.22,24000.0,40.8211,40.855,40.7365,40.8042,24000.0
2012-02-08 13:00:00,48.23,48.24,48.14,48.21,8100.0,40.8127,40.8211,40.7365,40.7957,8100.0
2012-02-08 13:30:00,48.21,48.22,47.98,47.98,12200.0,40.7957,40.8042,40.6011,40.6011,12200.0
2012-02-08 14:00:00,47.98,48.19,47.97,48.16,8200.0,40.6011,40.7788,40.5927,40.7534,8200.0
2012-02-08 14:30:00,48.19,48.45,48.18,48.43,11900.0,40.7788,40.9988,40.7704,40.9819,11900.0
2012-02-08 15:00:00,48.34,48.53,48.34,48.53,18500.0,40.9058,41.0665,40.9058,41.0665,18500.0
2012-02-08 15:30:00,48.52,48.65,48.44,48.65,50900.0,41.0581,41.1681,40.9904,41.1681,50900.0
2012-02-09 09:30:00,48.9,49.0,48.68,48.81,7800.0,41.3796,41.4643,41.1935,41.3035,7800.0
2012-02-09 10:00:00,48.8,48.8,48.1,48.14,18200.0,41.295,41.295,40.7027,40.7365,18200.0
2012-02-09 10:30:00,48.13,48.27,48.06,48.25,5300.0,40.728,40.8465,40.6688,40.8296,5300.0
2012-02-09 11:00:00,48.39,48.39,48.21,48.28,23300.0,40.9481,40.9481,40.7957,40.855,23300.0
2012-02-09 11:30:00,48.21,48.42,48.21,48.38,7200.0,40.7957,40.9734,40.7957,40.9396,7200.0
2012-02-09 12:00:00,48.43,48.52,48.4,48.42,3300.0,40.9819,41.0581,40.9565,40.9734,3300.0
2012-02-09 12:30:00,48.43,48.51,48.4,48.42,4600.0,40.9819,41.0496,40.9565,40.9734,4600.0
2012-02-09 13:00:00,48.47,48.72,48.43,48.67,7000.0,41.0158,41.2273,40.9819,41.185,7000.0
2012-02-09 13:30:00,48.68,48.8,48.61,48.8,29900.0,41.1935,41.295,41.1342,41.295,29900.0
2012-02-09 14:00:00,48.82,48.85,48.73,48.81,5600.0,41.3119,41.3373,41.2358,41.3035,5600.0
2012-02-09 14:30:00,48.77,48.83,48.71,48.81,7600.0,41.2696,41.3204,41.2188,41.3035,7600.0
2012-02-09 15:00:00,48.82,48.9,48.71,48.75,8900.0,41.3119,41.3796,41.2188,41.2527,8900.0
2012-02-09 15:30:00,48.75,48.83,48.62,48.83,50600.0,41.2527,41.3204,41.1427,41.3204,50600.0
2012-02-10 09:30:00,48.16,48.3,47.81,47.81,10000.0,40.7534,40.8719,40.4573,40.4573,10000.0
2012-02-10 10:00:00,47.81,47.81,47.5,47.5,8300.0,40.4573,40.4573,40.1949,40.1949,8300.0
2012-02-10 10:30:00,47.51,47.65,47.51,47.65,3300.0,40.2034,40.3219,40.2034,40.3219,3300.0
2012-02-10 11:00:00,47.76,47.93,47.76,47.79,5400.0,40.415,40.5588,40.415,40.4403,5400.0
2012-02-10 11:30:00,47.76,47.95,47.76,47.9,4700.0,40.415,40.5757,40.415,40.5334,4700.0
2012-02-10 12:00:00,47.92,47.96,47.81,47.82,5600.0,40.5503,40.5842,40.4573,40.4657,5600.0
2012-02-10 12:30:00,47.81,47.82,47.72,47.78,6000.0,40.4573,40.4657,40.3811,40.4319,6000.0
2012-02-10 13:00:00,47.82,47.87,47.71,47.73,8600.0,40.4657,40.508,40.3726,40.3896,8600.0
2012-02-10 13:30:00,47.69,47.69,47.52,47.58,4900.0,40.3557,40.3557,40.2119,40.2626,4900.0
2012-02-10 14:00:00,47.59,47.7,47.58,47.65,3900.0,40.2711,40.3642,40.2626,40.3219,3900.0
2012-02-10 14:30:00,47.7,47.7,47.55,47.55,9400.0,40.3642,40.3642,40.2372,40.2372,9400.0
2012-02-10 15:00:00,47.55,47.6,47.5,47.53,7800.0,40.2372,40.2796,40.1949,40.2203,7800.0
2012-02-10 15:30:00,47.55,47.69,47.48,47.66,49000.0,40.2372,40.3557,40.178,40.3303,49000.0
2012-02-13 09:30:00,48.25,48.86,48.23,48.86,25300.0,40.8296,41.3458,40.8127,41.3458,25300.0
2012-02-13 10:00:00,48.87,49.04,48.53,48.53,13900.0,41.3542,41.4981,41.0665,41.0665,13900.0
2012-02-13 10:30:00,48.57,48.57,48.26,48.36,13100.0,41.1004,41.1004,40.8381,40.9227,13100.0
2012-02-13 11:00:00,48.35,48.38,48.03,48.19,45300.0,40.9142,40.9396,40.6434,40.7788,45300.0
2012-02-13 11:30:00,48.22,48.25,48.19,48.19,8700.0,40.8042,40.8296,40.7788,40.7788,8700.0
2012-02-13 12:00:00,48.2,48.27,48.2,48.25,21000.0,40.7873,40.8465,40.7873,40.8296,21000.0
2012-02-13 12:30:00,48.25,48.46,48.22,48.46,10000.0,40.8296,41.0073,40.8042,41.0073,10000.0
2012-02-13 13:00:00,48.48,48.56,48.39,48.4,4700.0,41.0242,41.0919,40.9481,40.9565,4700.0
2012-02-13 13:30:00,48.37,48.45,48.37,48.44,2400.0,40.9311,40.9988,40.9311,40.9904,2400.0
2012-02-13 14:00:00,48.46,48.46,48.32,48.35,14500.0,41.0073,41.0073,40.8888,40.9142,14500.0
2012-02-13 14:30:00,48.35,48.39,48.27,48.27,11200.0,40.9142,40.9481,40.8465,40.8465,11200.0
2012-02-13 15:00:00,48.26,48.27,48.17,48.21,17100.0,40.8381,40.8465,40.7619,40.7957,17100.0
2012-02-13 15:30:00,48.21,48.4,48.18,48.38,34100.0,40.7957,40.9565,40.7704,40.9396,34100.0
2012-02-14 09:30:00,48.06,48.35,48.0,48.04,4600.0,40.6688,40.9142,40.618,40.6519,4600.0
2012-02-14 10:00:00,48.01,48.01,47.78,47.95,20300.0,40.6265,40.6265,40.4319,40.5757,20300.0
2012-02-14 10:30:00,47.98,48.01,47.69,47.76,15400.0,40.6011,40.6265,40.3557,40.415,15400.0
2012-02-14 11:00:00,47.77,47.89,47.74,47.74,6400.0,40.4234,40.525,40.398,40.398,6400.0
2012-02-14 11:30:00,47.8,47.8,47.66,47.67,4600.0,40.4488,40.4488,40.3303,40.3388,4600.0
2012-02-14 12:00:00,47.72,47.8,47.72,47.75,6800.0,40.3811,40.4488,40.3811,40.4065,6800.0
2012-02-14 12:30:00,47.8,47.97,47.79,47.8,7400.0,40.4488,40.5927,40.4403,40.4488,7400.0
2012-02-14 13:00:00,47.78,47.96,47.66,47.96,29600.0,40.4319,40.5842,40.3303,40.5842,29600.0
2012-02-14 13:30:00,47.96,48.04,47.91,47.93,13400.0,40.5842,40.6519,40.5419,40.5588,13400.0
2012-02-14 14:00:00,47.97,48.0,47.85,47.85,8600.0,40.5927,40.618,40.4911,40.4911,8600.0
2012-02-14 14:30:00,47.85,47.96,47.73,47.87,11200.0,40.4911,40.5842,40.3896,40.508,11200.0
2012-02-14 15:00:00,47.88,47.97,47.61,47.62,7700.0,40.5165,40.5927,40.288,40.2965,7700.0
2012-02-14 15:30:00,47.61,47.81,47.58,47.7,91000.0,40.288,40.4573,40.2626,40.3642,91000.0
2012-02-15 09:30:00,47.73,47.77,47.21,47.35,27100.0,40.5449,40.5789,40.1032,40.2221,27100.0
2012-02-15 10:00:00,47.3,47.45,47.05,47.23,17300.0,40.1796,40.307,39.9672,40.1201,17300.0
2012-02-15 10:30:00,47.22,47.45,47.18,47.22,29600.0,40.1116,40.307,40.0777,40.1116,29600.0
2012-02-15 11:00:00,47.19,47.25,46.99,47.12,18900.0,40.0862,40.1371,39.9163,40.0267,18900.0
2012-02-15 11:30:00,47.18,47.56,47.12,47.53,34400.0,40.0777,40.4005,40.0267,40.375,34400.0
2012-02-15 12:00:00,47.53,47.7,47.51,47.51,17600.0,40.375,40.5194,40.358,40.358,17600.0
2012-02-15 12:30:00,47.53,47.53,47.11,47.14,8000.0,40.375,40.375,40.0182,40.0437,8000.0
2012-02-15 13:00:00,47.13,47.31,46.92,47.24,10100.0,40.0352,40.1881,39.8568,40.1286,10100.0
2012-02-15 13:30:00,47.27,47.27,46.99,47.09,9100.0,40.1541,40.1541,39.9163,40.0012,9100.0
2012-02-15 14:00:00,47.11,47.17,46.91,47.11,12400.0,40.0182,40.0692,39.8483,40.0182,12400.0
2012-02-15 14:30:00,47.11,47.11,46.73,46.75,18000.0,40.0182,40.0182,39.6954,39.7124,18000.0
2012-02-15 15:00:00,46.75,46.86,46.69,46.84,19200.0,39.7124,39.8058,39.6614,39.7889,19200.0
2012-02-15 15:30:00,46.87,46.96,46.71,46.77,33700.0,39.8143,39.8908,39.6784,39.7294,33700.0
2012-02-16 09:30:00,46.87,47.44,46.87,47.44,13100.0,39.8143,40.2985,39.8143,40.2985,13100.0
2012-02-16 10:00:00,47.46,48.08,47.46,48.04,24900.0,40.3155,40.8422,40.3155,40.8082,24900.0
2012-02-16 10:30:00,48.07,48.21,48.04,48.06,13500.0,40.8337,40.9526,40.8082,40.8252,13500.0
2012-02-16 11:00:00,48.06,48.22,47.96,48.22,10700.0,40.8252,40.9611,40.7403,40.9611,10700.0
2012-02-16 11:30:00,48.18,48.34,48.16,48.34,5900.0,40.9271,41.063,40.9101,41.063,5900.0
2012-02-16 12:00:00,48.36,48.38,48.23,48.29,7600.0,41.08,41.097,40.9696,41.0206,7600.0
2012-02-16 12:30:00,48.27,48.35,48.2,48.26,12400.0,41.0036,41.0715,40.9441,40.9951,12400.0
2012-02-16 13:00:00,48.27,48.29,48.15,48.29,5800.0,41.0036,41.0206,40.9017,41.0206,5800.0
2012-02-16 13:30:00,48.31,48.45,48.26,48.45,6900.0,41.0376,41.1565,40.9951,41.1565,6900.0
2012-02-16 14:00:00,48.47,48.48,48.38,48.41,7900.0,41.1735,41.182,41.097,41.1225,7900.0
2012-02-16 14:30:00,48.42,48.48,48.37,48.38,8500.0,41.131,41.182,41.0885,41.097,8500.0
2012-02-16 15:00:00,48.37,48.44,48.29,48.37,14100.0,41.0885,41.148,41.0206,41.0885,14100.0
2012-02-16 15:30:00,48.36,48.37,48.19,48.21,35500.0,41.08,41.0885,40.9356,40.9526,35500.0
2012-02-17 09:30:00,48.57,48.75,48.45,48.71,21100.0,41.2584,41.4113,41.1565,41.3773,21100.0
2012-02-17 10:00:00,48.67,48.85,48.62,48.85,23000.0,41.3434,41.4963,41.3009,41.4963,23000.0
2012-02-17 10:30:00,48.85,48.92,48.83,48.89,14400.0,41.4963,41.5557,41.4793,41.5303,14400.0
2012-02-17 11:00:00,48.87,48.88,48.66,48.81,31000.0,41.5133,41.5218,41.3349,41.4623,31000.0
2012-02-17 11:30:00,48.81,48.83,48.69,48.82,18200.0,41.4623,41.4793,41.3604,41.4708,18200.0
2012-02-17 12:00:00,48.8,48.84,48.72,48.79,16000.0,41.4538,41.4878,41.3858,41.4453,16000.0
2012-02-17 12:30:00,48.8,49.01,48.76,48.98,63500.0,41.4538,41.6322,41.4198,41.6067,63500.0
2012-02-17 13:00:00,48.97,49.23,48.94,49.1,20600.0,41.5982,41.8191,41.5727,41.7086,20600.0
2012-02-17 13:30:00,49.12,49.19,49.09,49.17,8100.0,41.7256,41.7851,41.7001,41.7681,8100.0
2012-02-17 14:00:00,49.16,49.19,49.02,49.16,14300.0,41.7596,41.7851,41.6407,41.7596,14300.0
2012-02-17 14:30:00,49.14,49.23,49.05,49.22,14900.0,41.7426,41.8191,41.6662,41.8106,14900.0
2012-02-17 15:00:00,49.22,49.27,49.11,49.25,23300.0,41.8106,41.853,41.7171,41.8361,23300.0
2012-02-17 15:30:00,49.27,49.3,49.06,49.19,56500.0,41.853,41.8785,41.6747,41.7851,56500.0
2012-02-21 09:30:00,49.42,49.95,49.42,49.94,45300.0,41.9805,42.4307,41.9805,42.4222,45300.0
2012-02-21 10:00:00,49.93,50.44,49.89,50.35,83700.0,42.4137,42.8469,42.3797,42.7705,83700.0
2012-02-21 10:30:00,50.36,50.81,50.35,50.79,63100.0,42.779,43.1612,42.7705,43.1442,63100.0
2012-02-21 11:00:00,50.77,50.79,50.48,50.67,53500.0,43.1272,43.1442,42.8809,43.0423,53500.0
2012-02-21 11:30:00,50.73,50.75,50.55,50.68,17600.0,43.0933,43.1103,42.9404,43.0508,17600.0
2012-02-21 12:00:00,50.68,50.99,50.65,50.71,26500.0,43.0508,43.3141,43.0253,43.0763,26500.0
2012-02-21 12:30:00,50.73,50.8,50.51,50.57,28000.0,43.0933,43.1527,42.9064,42.9574,28000.0
2012-02-21 13:00:00,50.57,50.85,50.55,50.74,18700.0,42.9574,43.1952,42.9404,43.1018,18700.0
2012-02-21 13:30:00,50.73,50.73,50.5,50.54,22100.0,43.0933,43.0933,42.8979,42.9319,22100.0
2012-02-21 14:00:00,50.55,50.59,50.25,50.48,29200.0,42.9404,42.9743,42.6855,42.8809,29200.0
2012-02-21 14:30:00,50.48,50.48,50.04,50.2,31100.0,42.8809,42.8809,42.5071,42.643,31100.0
2012-02-21 15:00:00,50.2,50.48,50.18,50.33,20300.0,42.643,42.8809,42.6261,42.7535,20300.0
2012-02-21 15:30:00,50.36,50.46,50.26,50.43,42800.0,42.779,42.8639,42.694,42.8384,42800.0
2012-02-22 09:30:00,50.41,50.47,49.96,50.1,16400.0,42.8214,42.8724,42.4392,42.5581,16400.0
2012-02-22 10:00:00,50.14,50.23,49.96,50.1,19000.0,42.5921,42.6685,42.4392,42.5581,19000.0
2012-02-22 10:30:00,50.09,50.09,49.84,49.87,19700.0,42.5496,42.5496,42.3372,42.3627,19700.0
2012-02-22 11:00:00,49.88,49.96,49.63,49.63,22100.0,42.3712,42.4392,42.1589,42.1589,22100.0
2012-02-22 11:30:00,49.63,49.65,49.25,49.58,27400.0,42.1589,42.1758,41.8361,42.1164,27400.0
2012-02-22 12:00:00,49.6,49.64,49.26,49.28,18700.0,42.1334,42.1674,41.8446,41.8615,18700.0
2012-02-22 12:30:00,49.3,49.5,49.29,49.36,12000.0,41.8785,42.0484,41.87,41.9295,12000.0
2012-02-22 13:00:00,49.4,49.69,49.36,49.63,11200.0,41.9635,42.2098,41.9295,42.1589,11200.0
2012-02-22 13:30:00,49.61,49.69,49.49,49.67,12400.0,42.1419,42.2098,42.0399,42.1928,12400.0
2012-02-22 14:00:00,49.65,49.72,49.52,49.59,16800.0,42.1758,42.2353,42.0654,42.1249,16800.0
2012-02-22 14:30:00,49.61,49.61,49.55,49.55,14800.0,42.1419,42.1419,42.0909,42.0909,14800.0
2012-02-22 15:00:00,49.55,49.65,49.54,49.59,30200.0,42.0909,42.1758,42.0824,42.1249,30200.0
2012-02-22 15:30:00,49.59,49.64,49.54,49.6,57100.0,42.1249,42.1674,42.0824,42.1334,57100.0
2012-02-23 09:30:00,49.49,49.57,49.06,49.39,6300.0,42.0399,42.1079,41.6747,41.955,6300.0
2012-02-23 10:00:00,49.39,49.7,49.39,49.52,6600.0,41.955,42.2183,41.955,42.0654,6600.0
2012-02-23 10:30:00,49.51,49.83,49.41,49.83,7500.0,42.0569,42.3287,41.972,42.3287,7500.0
2012-02-23 11:00:00,49.83,50.05,49.77,50.05,9800.0,42.3287,42.5156,42.2778,42.5156,9800.0
2012-02-23 11:30:00,50.0,50.1,50.0,50.05,13700.0,42.4732,42.5581,42.4732,42.5156,13700.0
2012-02-23 12:00:00,50.03,50.06,49.86,49.97,20500.0,42.4986,42.5241,42.3542,42.4477,20500.0
2012-02-23 12:30:00,49.97,50.07,49.93,49.98,7500.0,42.4477,42.5326,42.4137,42.4562,7500.0
2012-02-23 13:00:00,50.0,50.06,49.87,50.02,10500.0,42.4732,42.5241,42.3627,42.4901,10500.0
2012-02-23 13:30:00,50.02,50.1,49.91,50.09,12600.0,42.4901,42.5581,42.3967,42.5496,12600.0
2012-02-23 14:00:00,50.11,50.11,50.0,50.03,8200.0,42.5666,42.5666,42.4732,42.4986,8200.0
2012-02-23 14:30:00,50.01,50.2,50.01,50.1,6600.0,42.4817,42.643,42.4817,42.5581,6600.0
2012-02-23 15:00:00,50.12,50.13,50.0,50.04,9100.0,42.5751,42.5836,42.4732,42.5071,9100.0
2012-02-23 15:30:00,50.07,50.14,50.0,50.1,22700.0,42.5326,42.5921,42.4732,42.5581,22700.0
2012-02-24 09:30:00,50.0,50.14,49.49,49.6,24500.0,42.4732,42.5921,42.0399,42.1334,24500.0
2012-02-24 10:00:00,49.6,49.81,49.59,49.71,15800.0,42.1334,42.3118,42.1249,42.2268,15800.0
2012-02-24 10:30:00,49.77,49.79,49.63,49.69,9500.0,42.2778,42.2948,42.1589,42.2098,9500.0
2012-02-24 11:00:00,49.72,50.15,49.72,50.15,9400.0,42.2353,42.6006,42.2353,42.6006,9400.0
2012-02-24 11:30:00,50.15,50.15,49.95,50.09,10900.0,42.6006,42.6006,42.4307,42.5496,10900.0
2012-02-24 12:00:00,50.07,50.07,50.0,50.01,5300.0,42.5326,42.5326,42.4732,42.4817,5300.0
2012-02-24 12:30:00,50.01,50.05,50.0,50.01,9700.0,42.4817,42.5156,42.4732,42.4817,9700.0
2012-02-24 13:00:00,50.04,50.07,50.0,50.01,4500.0,42.5071,42.5326,42.4732,42.4817,4500.0
2012-02-24 13:30:00,50.05,50.05,50.0,50.05,13200.0,42.5156,42.5156,42.4732,42.5156,13200.0
2012-02-24 14:00:00,50.02,50.06,49.99,50.0,20500.0,42.4901,42.5241,42.4647,42.4732,20500.0
2012-02-24 14:30:00,50.01,50.01,49.76,49.84,11800.0,42.4817,42.4817,42.2693,42.3372,11800.0
2012-02-24 15:00:00,49.84,49.93,49.69,49.7,16400.0,42.3372,42.4137,42.2098,42.2183,16400.0
2012-02-24 15:30:00,49.68,49.85,49.68,49.8,33600.0,42.2013,42.3457,42.2013,42.3033,33600.0
2012-02-27 09:30:00,49.29,49.29,48.51,48.61,15600.0,41.87,41.87,41.2075,41.2924,15600.0
2012-02-27 10:00:00,48.57,49.3,48.57,49.25,10000.0,41.2584,41.8785,41.2584,41.8361,10000.0
2012-02-27 10:30:00,49.22,49.64,49.2,49.57,9400.0,41.8106,42.1674,41.7936,42.1079,9400.0
2012-02-27 11:00:00,49.57,49.69,49.55,49.68,5000.0,42.1079,42.2098,42.0909,42.2013,5000.0
2012-02-27 11:30:00,49.65,49.89,49.58,49.66,7300.0,42.1758,42.3797,42.1164,42.1843,7300.0
2012-02-27 12:00:00,49.7,49.84,49.61,49.63,62000.0,42.2183,42.3372,42.1419,42.1589,62000.0
2012-02-27 12:30:00,49.66,49.87,49.66,49.87,5500.0,42.1843,42.3627,42.1843,42.3627,5500.0
2012-02-27 13:00:00,49.86,49.86,49.64,49.67,4400.0,42.3542,42.3542,42.1674,42.1928,4400.0
2012-02-27 13:30:00,49.61,49.67,49.5,49.52,7900.0,42.1419,42.1928,42.0484,42.0654,7900.0
2012-02-27 14:00:00,49.53,49.62,49.52,49.52,8000.0,42.0739,42.1504,42.0654,42.0654,8000.0
2012-02-27 14:30:00,49.51,49.57,49.44,49.55,8400.0,42.0569,42.1079,41.9975,42.0909,8400.0
2012-02-27 15:00:00,49.56,49.68,49.51,49.55,9900.0,42.0994,42.2013,42.0569,42.0909,9900.0
2012-02-27 15:30:00,49.57,49.66,49.51,49.6,34300.0,42.1079,42.1843,42.0569,42.1334,34300.0
2012-02-28 09:30:00,49.53,49.61,49.37,49.6,4300.0,42.0739,42.1419,41.938,42.1334,4300.0
2012-02-28 10:00:00,49.66,49.75,49.51,49.6,8000.0,42.1843,42.2608,42.0569,42.1334,8000.0
2012-02-28 10:30:00,49.56,49.98,49.56,49.93,13700.0,42.0994,42.4562,42.0994,42.4137,13700.0
2012-02-28 11:00:00,49.97,49.98,49.71,49.71,16600.0,42.4477,42.4562,42.2268,42.2268,16600.0
2012-02-28 11:30:00,49.73,49.73,49.64,49.69,6400.0,42.2438,42.2438,42.1674,42.2098,6400.0
2012-02-28 12:00:00,49.7,49.7,49.49,49.5,5100.0,42.2183,42.2183,42.0399,42.0484,5100.0
2012-02-28 12:30:00,49.53,49.61,49.45,49.53,13000.0,42.0739,42.1419,42.006,42.0739,13000.0
2012-02-28 13:00:00,49.51,49.54,49.42,49.43,14700.0,42.0569,42.0824,41.9805,41.989,14700.0
2012-02-28 13:30:00,49.45,49.45,49.06,49.16,17700.0,42.006,42.006,41.6747,41.7596,17700.0
2012-02-28 14:00:00,49.13,49.32,49.13,49.18,10000.0,41.7341,41.8955,41.7341,41.7766,10000.0
2012-02-28 14:30:00,49.2,49.46,49.18,49.44,13300.0,41.7936,42.0144,41.7766,41.9975,13300.0
2012-02-28 15:00:00,49.47,49.57,49.29,49.57,22200.0,42.0229,42.1079,41.87,42.1079,22200.0
2012-02-28 15:30:00,49.54,49.65,49.39,49.5,81000.0,42.0824,42.1758,41.955,42.0484,81000.0
2012-02-29 09:30:00,49.56,49.64,49.37,49.64,3400.0,42.0994,42.1674,41.938,42.1674,3400.0
2012-02-29 10:00:00,49.63,50.12,49.34,49.46,54900.0,42.1589,42.5751,41.9125,42.0144,54900.0
2012-02-29 10:30:00,49.29,49.38,48.68,49.04,12800.0,41.87,41.9465,41.3519,41.6577,12800.0
2012-02-29 11:00:00,49.04,49.18,48.9,48.92,15700.0,41.6577,41.7766,41.5387,41.5557,15700.0
2012-02-29 11:30:00,48.91,49.4,48.91,49.38,7200.0,41.5472,41.9635,41.5472,41.9465,7200.0
2012-02-29 12:00:00,49.36,49.71,49.29,49.64,10400.0,41.9295,42.2268,41.87,42.1674,10400.0
2012-02-29 12:30:00,49.64,49.65,49.31,49.39,5900.0,42.1674,42.1758,41.887,41.955,5900.0
2012-02-29 13:00:00,49.42,49.64,49.42,49.59,6000.0,41.9805,42.1674,41.9805,42.1249,6000.0
2012-02-29 13:30:00,49.58,49.63,49.47,49.59,5100.0,42.1164,42.1589,42.0229,42.1249,5100.0
2012-02-29 14:00:00,49.56,49.66,49.47,49.5,8800.0,42.0994,42.1843,42.0229,42.0484,8800.0
2012-02-29 14:30:00,49.49,49.52,49.19,49.19,11200.0,42.0399,42.0654,41.7851,41.7851,11200.0
2012-02-29 15:00:00,49.18,49.18,48.92,48.96,11400.0,41.7766,41.7766,41.5557,41.5897,11400.0
2012-02-29 15:30:00,48.96,49.03,48.78,48.81,34500.0,41.5897,41.6492,41.4368,41.4623,34500.0
2012-03-01 09:30:00,48.97,49.68,48.91,49.59,21200.0,41.5982,42.2013,41.5472,42.1249,21200.0
2012-03-01 10:00:00,49.55,49.58,49.17,49.52,38100.0,42.0909,42.1164,41.7681,42.0654,38100.0
2012-03-01 10:30:00,49.48,49.49,49.35,49.39,8700.0,42.0314,42.0399,41.921,41.955,8700.0
2012-03-01 11:00:00,49.43,49.47,49.22,49.38,11800.0,41.989,42.0229,41.8106,41.9465,11800.0
2012-03-01 11:30:00,49.38,49.51,49.36,49.5,17800.0,41.9465,42.0569,41.9295,42.0484,17800.0
2012-03-01 12:00:00,49.47,49.51,49.35,49.42,14800.0,42.0229,42.0569,41.921,41.9805,14800.0
2012-03-01 12:30:00,49.4,49.43,49.32,49.37,5500.0,41.9635,41.989,41.8955,41.938,5500.0
2012-03-01 13:00:00,49.3,49.41,49.26,49.37,8100.0,41.8785,41.972,41.8446,41.938,8100.0
2012-03-01 13:30:00,49.41,49.41,49.21,49.25,12500.0,41.972,41.972,41.8021,41.8361,12500.0
2012-03-01 14:00:00,49.25,49.37,49.22,49.23,6500.0,41.8361,41.938,41.8106,41.8191,6500.0
2012-03-01 14:30:00,49.23,49.27,49.1,49.18,22300.0,41.8191,41.853,41.7086,41.7766,22300.0
2012-03-01 15:00:00,49.2,49.26,48.78,49.0,28600.0,41.7936,41.8446,41.4368,41.6237,28600.0
2012-03-01 15:30:00,48.96,49.02,48.73,48.92,56900.0,41.5897,41.6407,41.3943,41.5557,56900.0
2012-03-02 09:30:00,48.81,49.07,48.63,48.71,11100.0,41.4623,41.6832,41.3094,41.3773,11100.0
2012-03-02 10:00:00,48.68,48.98,48.6,48.97,4100.0,41.3519,41.6067,41.2839,41.5982,4100.0
2012-03-02 10:30:00,48.92,49.02,48.77,48.98,20700.0,41.5557,41.6407,41.4283,41.6067,20700.0
2012-03-02 11:00:00,48.94,49.2,48.93,49.13,18700.0,41.5727,41.7936,41.5642,41.7341,18700.0
2012-03-02 11:30:00,49.12,49.12,48.91,49.02,32200.0,41.7256,41.7256,41.5472,41.6407,32200.0
2012-03-02 12:00:00,49.03,49.12,48.97,49.03,22000.0,41.6492,41.7256,41.5982,41.6492,22000.0
2012-03-02 12:30:00,48.99,49.08,48.99,49.07,11900.0,41.6152,41.6917,41.6152,41.6832,11900.0
2012-03-02 13:00:00,49.06,49.1,48.91,49.01,23000.0,41.6747,41.7086,41.5472,41.6322,23000.0
2012-03-02 13:30:00,49.07,49.11,49.01,49.02,9300.0,41.6832,41.7171,41.6322,41.6407,9300.0
2012-03-02 14:00:00,49.03,49.14,49.02,49.12,10100.0,41.6492,41.7426,41.6407,41.7256,10100.0
2012-03-02 14:30:00,49.11,49.25,49.08,49.25,7700.0,41.7171,41.8361,41.6917,41.8361,7700.0
2012-03-02 15:00:00,49.23,49.23,49.04,49.14,15700.0,41.8191,41.8191,41.6577,41.7426,15700.0
2012-03-02 15:30:00,49.13,49.36,49.11,49.34,102600.0,41.7341,41.9295,41.7171,41.9125,102600.0
2012-03-05 09:30:00,49.12,49.2,48.74,49.18,7700.0,41.7256,41.7936,41.4028,41.7766,7700.0
2012-03-05 10:00:00,49.24,49.36,48.55,48.58,21000.0,41.8276,41.9295,41.2414,41.2669,21000.0
2012-03-05 10:30:00,48.67,48.92,48.61,48.8,21600.0,41.3434,41.5557,41.2924,41.4538,21600.0
2012-03-05 11:00:00,48.82,48.99,48.7,48.96,54100.0,41.4708,41.6152,41.3689,41.5897,54100.0
2012-03-05 11:30:00,48.96,49.0,48.76,48.79,17400.0,41.5897,41.6237,41.4198,41.4453,17400.0
2012-03-05 12:00:00,48.81,48.83,48.63,48.71,11600.0,41.4623,41.4793,41.3094,41.3773,11600.0
2012-03-05 12:30:00,48.72,48.72,48.55,48.56,4800.0,41.3858,41.3858,41.2414,41.2499,4800.0
2012-03-05 13:00:00,48.54,48.73,48.53,48.69,15100.0,41.2329,41.3943,41.2244,41.3604,15100.0
2012-03-05 13:30:00,48.7,48.73,48.59,48.61,3200.0,41.3689,41.3943,41.2754,41.2924,3200.0
2012-03-05 14:00:00,48.61,48.82,48.61,48.73,9400.0,41.2924,41.4708,41.2924,41.3943,9400.0
2012-03-05 14:30:00,48.79,48.8,48.59,48.73,15900.0,41.4453,41.4538,41.2754,41.3943,15900.0
2012-03-05 15:00:00,48.78,48.84,48.74,48.79,13200.0,41.4368,41.4878,41.4028,41.4453,13200.0
2012-03-05 15:30:00,48.8,48.82,48.63,48.68,48500.0,41.4538,41.4708,41.3094,41.3519,48500.0
2012-03-06 09:30:00,48.18,48.4,48.0,48.26,31900.0,40.9271,41.114,40.7742,40.9951,31900.0
2012-03-06 10:00:00,48.2,48.29,47.85,47.86,19900.0,40.9441,41.0206,40.6468,40.6553,19900.0
2012-03-06 10:30:00,47.85,47.92,47.66,47.67,9200.0,40.6468,40.7063,40.4854,40.4939,9200.0
2012-03-06 11:00:00,47.72,47.93,47.72,47.86,3400.0,40.5364,40.7148,40.5364,40.6553,3400.0
2012-03-06 11:30:00,47.87,47.9,47.66,47.76,18800.0,40.6638,40.6893,40.4854,40.5704,18800.0
2012-03-06 12:00:00,47.81,47.86,47.49,47.52,34100.0,40.6128,40.6553,40.341,40.3665,34100.0
2012-03-06 12:30:00,47.53,47.67,47.44,47.44,27500.0,40.375,40.4939,40.2985,40.2985,27500.0
2012-03-06 13:00:00,47.47,47.54,47.39,47.45,5000.0,40.324,40.3835,40.2561,40.307,5000.0
2012-03-06 13:30:00,47.51,47.56,47.46,47.52,4500.0,40.358,40.4005,40.3155,40.3665,4500.0
2012-03-06 14:00:00,47.52,47.56,47.36,47.37,7400.0,40.3665,40.4005,40.2306,40.2391,7400.0
2012-03-06 14:30:00,47.36,47.39,47.25,47.35,12500.0,40.2306,40.2561,40.1371,40.2221,12500.0
2012-03-06 15:00:00,47.38,47.51,47.35,47.49,16000.0,40.2476,40.358,40.2221,40.341,16000.0
2012-03-06 15:30:00,47.48,47.49,47.28,47.35,53600.0,40.3325,40.341,40.1626,40.2221,53600.0
2012-03-07 09:30:00,47.41,47.67,47.31,47.67,26600.0,40.273,40.4939,40.1881,40.4939,26600.0
2012-03-07 10:00:00,47.67,47.7,47.17,47.17,17400.0,40.4939,40.5194,40.0692,40.0692,17400.0
2012-03-07 10:30:00,47.34,47.46,47.34,47.46,3800.0,40.2136,40.3155,40.2136,40.3155,3800.0
2012-03-07 11:00:00,47.5,47.84,47.5,47.84,9200.0,40.3495,40.6383,40.3495,40.6383,9200.0
2012-03-07 11:30:00,47.84,47.96,47.84,47.94,17600.0,40.6383,40.7403,40.6383,40.7233,17600.0
2012-03-07 12:00:00,47.95,47.98,47.76,47.82,4800.0,40.7318,40.7572,40.5704,40.6213,4800.0
2012-03-07 12:30:00,47.83,47.93,47.77,47.93,13700.0,40.6298,40.7148,40.5789,40.7148,13700.0
2012-03-07 13:00:00,47.91,47.91,47.67,47.76,21800.0,40.6978,40.6978,40.4939,40.5704,21800.0
2012-03-07 13:30:00,47.72,47.8,47.67,47.69,3800.0,40.5364,40.6043,40.4939,40.5109,3800.0
2012-03-07 14:00:00,47.74,47.83,47.74,47.8,8700.0,40.5534,40.6298,40.5534,40.6043,8700.0
2012-03-07 14:30:00,47.78,47.98,47.78,47.98,13500.0,40.5873,40.7572,40.5873,40.7572,13500.0
2012-03-07 15:00:00,47.97,47.99,47.76,47.94,12400.0,40.7487,40.7657,40.5704,40.7233,12400.0
2012-03-07 15:30:00,47.94,48.08,47.86,47.93,40100.0,40.7233,40.8422,40.6553,40.7148,40100.0
2012-03-08 09:30:00,48.39,48.63,48.08,48.11,8300.0,41.1055,41.3094,40.8422,40.8677,8300.0
2012-03-08 10:00:00,48.11,48.11,47.71,47.82,18300.0,40.8677,40.8677,40.5279,40.6213,18300.0
2012-03-08 10:30:00,47.78,48.14,47.74,48.07,25000.0,40.5873,40.8932,40.5534,40.8337,25000.0
2012-03-08 11:00:00,48.09,48.43,48.08,48.33,24500.0,40.8507,41.1395,40.8422,41.0546,24500.0
2012-03-08 11:30:00,48.35,48.45,48.32,48.37,8100.0,41.0715,41.1565,41.0461,41.0885,8100.0
2012-03-08 12:00:00,48.33,48.46,48.27,48.27,6500.0,41.0546,41.165,41.0036,41.0036,6500.0
2012-03-08 12:30:00,48.28,48.29,48.2,48.22,10300.0,41.0121,41.0206,40.9441,40.9611,10300.0
2012-03-08 13:00:00,48.25,48.3,48.16,48.26,8100.0,40.9866,41.0291,40.9101,40.9951,8100.0
2012-03-08 13:30:00,48.28,48.38,48.19,48.19,20300.0,41.0121,41.097,40.9356,40.9356,20300.0
2012-03-08 14:00:00,48.19,48.19,48.05,48.08,8200.0,40.9356,40.9356,40.8167,40.8422,8200.0
2012-03-08 14:30:00,48.08,48.26,48.06,48.22,8700.0,40.8422,40.9951,40.8252,40.9611,8700.0
2012-03-08 15:00:00,48.22,48.36,48.2,48.34,15600.0,40.9611,41.08,40.9441,41.063,15600.0
2012-03-08 15:30:00,48.35,48.4,48.24,48.27,36500.0,41.0715,41.114,40.9781,41.0036,36500.0
2012-03-09 09:30:00,48.31,48.48,48.12,48.42,5300.0,41.0376,41.182,40.8762,41.131,5300.0
2012-03-09 10:00:00,48.36,49.45,48.36,49.39,35700.0,41.08,42.006,41.08,41.955,35700.0
2012-03-09 10:30:00,49.41,49.6,49.37,49.47,24900.0,41.972,42.1334,41.938,42.0229,24900.0
2012-03-09 11:00:00,49.5,49.55,49.4,49.4,5000.0,42.0484,42.0909,41.9635,41.9635,5000.0
2012-03-09 11:30:00,49.35,49.59,49.32,49.51,14600.0,41.921,42.1249,41.8955,42.0569,14600.0
2012-03-09 12:00:00,49.46,49.57,49.41,49.55,2600.0,42.0144,42.1079,41.972,42.0909,2600.0
2012-03-09 12:30:00,49.53,49.53,49.39,49.4,6000.0,42.0739,42.0739,41.955,41.9635,6000.0
2012-03-09 13:00:00,49.41,49.41,49.28,49.3,3100.0,41.972,41.972,41.8615,41.8785,3100.0
2012-03-09 13:30:00,49.3,49.43,49.29,49.4,7300.0,41.8785,41.989,41.87,41.9635,7300.0
2012-03-09 14:00:00,49.39,49.43,49.33,49.33,7700.0,41.955,41.989,41.904,41.904,7700.0
2012-03-09 14:30:00,49.3,49.32,48.96,49.02,13100.0,41.8785,41.8955,41.5897,41.6407,13100.0
2012-03-09 15:00:00,49.03,49.11,48.95,49.02,8900.0,41.6492,41.7171,41.5812,41.6407,8900.0
2012-03-09 15:30:00,49.04,49.1,48.9,48.92,37600.0,41.6577,41.7086,41.5387,41.5557,37600.0
2012-03-12 09:30:00,48.91,49.09,48.75,48.96,6100.0,41.5472,41.7001,41.4113,41.5897,6100.0
2012-03-12 10:00:00,48.89,49.07,48.79,48.9,41500.0,41.5303,41.6832,41.4453,41.5387,41500.0
2012-03-12 10:30:00,48.89,49.09,48.81,48.89,40400.0,41.5303,41.7001,41.4623,41.5303,40400.0
2012-03-12 11:00:00,48.89,48.98,48.52,48.52,28100.0,41.5303,41.6067,41.216,41.216,28100.0
2012-03-12 11:30:00,48.55,48.89,48.55,48.65,28000.0,41.2414,41.5303,41.2414,41.3264,28000.0
2012-03-12 12:00:00,48.61,48.83,48.52,48.78,40700.0,41.2924,41.4793,41.216,41.4368,40700.0
2012-03-12 12:30:00,48.77,48.85,48.69,48.76,31700.0,41.4283,41.4963,41.3604,41.4198,31700.0
2012-03-12 13:00:00,48.75,48.86,48.71,48.75,31900.0,41.4113,41.5048,41.3773,41.4113,31900.0
2012-03-12 13:30:00,48.74,48.85,48.74,48.79,30800.0,41.4028,41.4963,41.4028,41.4453,30800.0
2012-03-12 14:00:00,48.8,49.01,48.79,48.93,48800.0,41.4538,41.6322,41.4453,41.5642,48800.0
2012-03-12 14:30:00,48.93,48.94,48.66,48.77,30700.0,41.5642,41.5727,41.3349,41.4283,30700.0
2012-03-12 15:00:00,48.77,48.78,48.72,48.74,3000.0,41.4283,41.4368,41.3858,41.4028,3000.0
2012-03-12 15:30:00,48.76,48.79,48.63,48.78,17900.0,41.4198,41.4453,41.3094,41.4368,17900.0
2012-03-13 09:30:00,49.37,49.44,49.18,49.28,22500.0,41.938,41.9975,41.7766,41.8615,22500.0
2012-03-13 10:00:00,49.28,49.88,49.22,49.81,52300.0,41.8615,42.3712,41.8106,42.3118,52300.0
2012-03-13 10:30:00,49.84,50.42,49.83,50.36,51200.0,42.3372,42.8299,42.3287,42.779,51200.0
2012-03-13 11:00:00,50.36,50.72,50.29,50.29,86000.0,42.779,43.0848,42.7195,42.7195,86000.0
2012-03-13 11:30:00,50.33,50.89,50.33,50.57,29200.0,42.7535,43.2292,42.7535,42.9574,29200.0
2012-03-13 12:00:00,50.6,50.61,50.35,50.42,32900.0,42.9828,42.9913,42.7705,42.8299,32900.0
2012-03-13 12:30:00,50.42,50.74,50.35,50.72,30800.0,42.8299,43.1018,42.7705,43.0848,30800.0
2012-03-13 13:00:00,50.73,50.95,50.72,50.9,29400.0,43.0933,43.2801,43.0848,43.2377,29400.0
2012-03-13 13:30:00,50.92,50.92,50.52,50.53,29600.0,43.2547,43.2547,42.9149,42.9234,29600.0
2012-03-13 14:00:00,50.53,50.89,50.43,50.67,54100.0,42.9234,43.2292,42.8384,43.0423,54100.0
2012-03-13 14:30:00,50.67,50.86,50.63,50.72,48300.0,43.0423,43.2037,43.0083,43.0848,48300.0
2012-03-13 15:00:00,50.71,51.12,50.64,50.98,29300.0,43.0763,43.4246,43.0168,43.3056,29300.0
2012-03-13 15:30:00,50.97,51.17,50.82,51.16,70800.0,43.2971,43.467,43.1697,43.4585,70800.0
2012-03-14 09:30:00,51.06,51.1,50.83,51.05,8900.0,43.3736,43.4076,43.1782,43.3651,8900.0
2012-03-14 10:00:00,51.08,51.19,50.95,50.95,27600.0,43.3906,43.484,43.2801,43.2801,27600.0
2012-03-14 10:30:00,50.97,51.0,50.41,50.49,19400.0,43.2971,43.3226,42.8214,42.8894,19400.0
2012-03-14 11:00:00,50.44,50.5,50.34,50.48,14000.0,42.8469,42.8979,42.762,42.8809,14000.0
2012-03-14 11:30:00,50.44,50.47,50.36,50.42,5900.0,42.8469,42.8724,42.779,42.8299,5900.0
2012-03-14 12:00:00,50.43,50.56,50.4,50.52,5300.0,42.8384,42.9489,42.8129,42.9149,5300.0
2012-03-14 12:30:00,50.55,50.65,50.46,50.46,37100.0,42.9404,43.0253,42.8639,42.8639,37100.0
2012-03-14 13:00:00,50.47,50.62,50.45,50.58,10400.0,42.8724,42.9998,42.8554,42.9658,10400.0
2012-03-14 13:30:00,50.58,50.58,50.32,50.32,7800.0,42.9658,42.9658,42.745,42.745,7800.0
2012-03-14 14:00:00,50.29,50.43,50.12,50.23,11300.0,42.7195,42.8384,42.5751,42.6685,11300.0
2012-03-14 14:30:00,50.23,50.26,50.07,50.08,21200.0,42.6685,42.694,42.5326,42.5411,21200.0
2012-03-14 15:00:00,50.12,50.29,50.04,50.2,17900.0,42.5751,42.7195,42.5071,42.643,17900.0
2012-03-14 15:30:00,50.2,50.3,50.11,50.23,39600.0,42.643,42.728,42.5666,42.6685,39600.0
2012-03-15 09:30:00,50.13,50.42,50.09,50.34,12200.0,42.5836,42.8299,42.5496,42.762,12200.0
2012-03-15 10:00:00,50.39,50.59,50.25,50.55,6600.0,42.8044,42.9743,42.6855,42.9404,6600.0
2012-03-15 10:30:00,50.58,50.7,50.47,50.54,15200.0,42.9658,43.0678,42.8724,42.9319,15200.0
2012-03-15 11:00:00,50.49,50.56,50.41,50.56,15600.0,42.8894,42.9489,42.8214,42.9489,15600.0
2012-03-15 11:30:00,50.56,50.71,50.5,50.54,6600.0,42.9489,43.0763,42.8979,42.9319,6600.0
2012-03-15 12:00:00,50.56,50.77,50.56,50.75,3800.0,42.9489,43.1272,42.9489,43.1103,3800.0
2012-03-15 12:30:00,50.68,50.76,50.54,50.57,11300.0,43.0508,43.1187,42.9319,42.9574,11300.0
2012-03-15 13:00:00,50.58,50.73,50.37,50.37,24200.0,42.9658,43.0933,42.7875,42.7875,24200.0
2012-03-15 13:30:00,50.37,50.48,50.32,50.32,3900.0,42.7875,42.8809,42.745,42.745,3900.0
2012-03-15 14:00:00,50.32,50.43,50.29,50.34,14100.0,42.745,42.8384,42.7195,42.762,14100.0
2012-03-15 14:30:00,50.34,50.38,50.23,50.36,13500.0,42.762,42.796,42.6685,42.779,13500.0
2012-03-15 15:00:00,50.35,50.54,50.34,50.52,11400.0,42.7705,42.9319,42.762,42.9149,11400.0
2012-03-15 15:30:00,50.54,50.61,50.35,50.47,26200.0,42.9319,42.9913,42.7705,42.8724,26200.0
2012-03-16 09:30:00,50.5,50.67,50.44,50.47,92500.0,42.8979,43.0423,42.8469,42.8724,92500.0
2012-03-16 10:00:00,50.59,50.61,50.39,50.45,6300.0,42.9743,42.9913,42.8044,42.8554,6300.0
2012-03-16 10:30:00,50.45,50.55,50.38,50.5,4100.0,42.8554,42.9404,42.796,42.8979,4100.0
2012-03-16 11:00:00,50.55,50.82,50.55,50.57,7000.0,42.9404,43.1697,42.9404,42.9574,7000.0
2012-03-16 11:30:00,50.6,50.82,50.52,50.8,2900.0,42.9828,43.1697,42.9149,43.1527,2900.0
2012-03-16 12:00:00,50.8,50.87,50.79,50.83,3300.0,43.1527,43.2122,43.1442,43.1782,3300.0
2012-03-16 12:30:00,50.86,50.92,50.77,50.77,2500.0,43.2037,43.2547,43.1272,43.1272,2500.0
2012-03-16 13:00:00,50.77,50.82,50.66,50.72,16400.0,43.1272,43.1697,43.0338,43.0848,16400.0
2012-03-16 13:30:00,50.76,50.84,50.67,50.82,5500.0,43.1187,43.1867,43.0423,43.1697,5500.0
2012-03-16 14:00:00,50.82,50.97,50.81,50.91,7800.0,43.1697,43.2971,43.1612,43.2462,7800.0
2012-03-16 14:30:00,50.91,51.0,50.86,50.96,14400.0,43.2462,43.3226,43.2037,43.2886,14400.0
2012-03-16 15:00:00,50.99,51.0,50.88,50.97,17600.0,43.3141,43.3226,43.2207,43.2971,17600.0
2012-03-16 15:30:00,50.97,50.98,50.64,50.68,49000.0,43.2971,43.3056,43.0168,43.0508,49000.0
2012-03-19 09:30:00,50.33,51.0,50.28,50.86,25900.0,42.7535,43.3226,42.711,43.2037,25900.0
2012-03-19 10:00:00,50.81,50.81,50.41,50.47,10400.0,43.1612,43.1612,42.8214,42.8724,10400.0
2012-03-19 10:30:00,50.47,50.76,50.47,50.6,8700.0,42.8724,43.1187,42.8724,42.9828,8700.0
2012-03-19 11:00:00,50.6,50.62,50.49,50.59,7500.0,42.9828,42.9998,42.8894,42.9743,7500.0
2012-03-19 11:30:00,50.52,50.82,50.52,50.8,2600.0,42.9149,43.1697,42.9149,43.1527,2600.0
2012-03-19 12:00:00,50.88,50.9,50.83,50.87,3300.0,43.2207,43.2377,43.1782,43.2122,3300.0
2012-03-19 12:30:00,50.88,51.02,50.85,51.02,4600.0,43.2207,43.3396,43.1952,43.3396,4600.0
2012-03-19 13:00:00,50.98,51.03,50.88,50.89,9800.0,43.3056,43.3481,43.2207,43.2292,9800.0
2012-03-19 13:30:00,50.91,51.0,50.87,50.93,12400.0,43.2462,43.3226,43.2122,43.2632,12400.0
2012-03-19 14:00:00,50.92,50.94,50.87,50.89,2700.0,43.2547,43.2717,43.2122,43.2292,2700.0
2012-03-19 14:30:00,50.89,50.9,50.77,50.77,6700.0,43.2292,43.2377,43.1272,43.1272,6700.0
2012-03-19 15:00:00,50.81,50.84,50.73,50.78,9700.0,43.1612,43.1867,43.0933,43.1357,9700.0
2012-03-19 15:30:00,50.77,50.81,50.5,50.63,23100.0,43.1272,43.1612,42.8979,43.0083,23100.0
2012-03-20 09:30:00,50.16,50.5,50.0,50.18,17000.0,42.6091,42.8979,42.4732,42.6261,17000.0
2012-03-20 10:00:00,50.18,50.36,50.12,50.17,5700.0,42.6261,42.779,42.5751,42.6176,5700.0
2012-03-20 10:30:00,50.21,50.22,49.96,50.06,25500.0,42.6515,42.66,42.4392,42.5241,25500.0
2012-03-20 11:00:00,50.03,50.05,49.97,50.0,2700.0,42.4986,42.5156,42.4477,42.4732,2700.0
2012-03-20 11:30:00,50.0,50.0,49.82,49.96,4700.0,42.4732,42.4732,42.3203,42.4392,4700.0
2012-03-20 12:00:00,49.96,49.98,49.72,49.75,5500.0,42.4392,42.4562,42.2353,42.2608,5500.0
2012-03-20 12:30:00,49.71,49.73,49.63,49.7,3700.0,42.2268,42.2438,42.1589,42.2183,3700.0
2012-03-20 13:00:00,49.67,49.85,49.66,49.78,4300.0,42.1928,42.3457,42.1843,42.2863,4300.0
2012-03-20 13:30:00,49.76,49.77,49.69,49.7,8100.0,42.2693,42.2778,42.2098,42.2183,8100.0
2012-03-20 14:00:00,49.71,49.77,49.67,49.72,12100.0,42.2268,42.2778,42.1928,42.2353,12100.0
2012-03-20 14:30:00,49.77,49.77,49.66,49.73,17400.0,42.2778,42.2778,42.1843,42.2438,17400.0
2012-03-20 15:00:00,49.75,49.83,49.69,49.78,25700.0,42.2608,42.3287,42.2098,42.2863,25700.0
2012-03-20 15:30:00,49.83,49.93,49.7,49.78,19700.0,42.3287,42.4137,42.2183,42.2863,19700.0
2012-03-21 09:30:00,49.81,49.99,49.63,49.66,3000.0,42.3118,42.4647,42.1589,42.1843,3000.0
2012-03-21 10:00:00,49.63,49.63,49.41,49.45,13700.0,42.1589,42.1589,41.972,42.006,13700.0
2012-03-21 10:30:00,49.49,49.66,49.49,49.61,6800.0,42.0399,42.1843,42.0399,42.1419,6800.0
2012-03-21 11:00:00,49.61,49.86,49.51,49.76,11300.0,42.1419,42.3542,42.0569,42.2693,11300.0
2012-03-21 11:30:00,49.77,49.97,49.77,49.88,11400.0,42.2778,42.4477,42.2778,42.3712,11400.0
2012-03-21 12:00:00,49.91,50.2,49.91,50.12,7400.0,42.3967,42.643,42.3967,42.5751,7400.0
2012-03-21 12:30:00,50.08,50.13,50.01,50.01,3200.0,42.5411,42.5836,42.4817,42.4817,3200.0
2012-03-21 13:00:00,50.04,50.16,49.79,49.94,16600.0,42.5071,42.6091,42.2948,42.4222,16600.0
2012-03-21 13:30:00,49.93,50.0,49.82,50.0,8100.0,42.4137,42.4732,42.3203,42.4732,8100.0
2012-03-21 14:00:00,50.0,50.04,49.84,49.95,4700.0,42.4732,42.5071,42.3372,42.4307,4700.0
2012-03-21 14:30:00,49.96,50.06,49.94,49.99,3900.0,42.4392,42.5241,42.4222,42.4647,3900.0
2012-03-21 15:00:00,50.01,50.12,49.93,49.98,6200.0,42.4817,42.5751,42.4137,42.4562,6200.0
2012-03-21 15:30:00,50.01,50.04,49.86,49.87,19600.0,42.4817,42.5071,42.3542,42.3627,19600.0
2012-03-22 09:30:00,49.25,49.58,49.24,49.31,17100.0,41.8361,42.1164,41.8276,41.887,17100.0
2012-03-22 10:00:00,49.3,49.41,48.97,48.97,12000.0,41.8785,41.972,41.5982,41.5982,12000.0
2012-03-22 10:30:00,48.98,48.98,48.47,48.51,9400.0,41.6067,41.6067,41.1735,41.2075,9400.0
2012-03-22 11:00:00,48.45,48.67,48.3,48.57,8500.0,41.1565,41.3434,41.0291,41.2584,8500.0
2012-03-22 11:30:00,48.59,48.84,48.52,48.78,7000.0,41.2754,41.4878,41.216,41.4368,7000.0
2012-03-22 12:00:00,48.82,49.0,48.81,49.0,6000.0,41.4708,41.6237,41.4623,41.6237,6000.0
2012-03-22 12:30:00,49.0,49.12,48.92,49.12,5900.0,41.6237,41.7256,41.5557,41.7256,5900.0
2012-03-22 13:00:00,49.14,49.19,48.97,49.03,7000.0,41.7426,41.7851,41.5982,41.6492,7000.0
2012-03-22 13:30:00,49.01,49.05,48.91,48.92,4200.0,41.6322,41.6662,41.5472,41.5557,4200.0
2012-03-22 14:00:00,48.91,48.98,48.84,48.96,11800.0,41.5472,41.6067,41.4878,41.5897,11800.0
2012-03-22 14:30:00,48.97,48.97,48.78,48.84,18900.0,41.5982,41.5982,41.4368,41.4878,18900.0
2012-03-22 15:00:00,48.83,48.88,48.72,48.76,17200.0,41.4793,41.5218,41.3858,41.4198,17200.0
2012-03-22 15:30:00,48.76,49.06,48.73,48.9,30100.0,41.4198,41.6747,41.3943,41.5387,30100.0
2012-03-23 09:30:00,48.86,48.94,48.53,48.57,7100.0,41.5048,41.5727,41.2244,41.2584,7100.0
2012-03-23 10:00:00,48.55,48.55,48.29,48.48,8700.0,41.2414,41.2414,41.0206,41.182,8700.0
2012-03-23 10:30:00,48.44,48.89,48.37,48.85,23600.0,41.148,41.5303,41.0885,41.4963,23600.0
2012-03-23 11:00:00,48.79,48.87,48.7,48.87,10800.0,41.4453,41.5133,41.3689,41.5133,10800.0
2012-03-23 11:30:00,48.92,49.13,48.91,49.11,10100.0,41.5557,41.7341,41.5472,41.7171,10100.0
2012-03-23 12:00:00,49.11,49.22,49.11,49.16,10800.0,41.7171,41.8106,41.7171,41.7596,10800.0
2012-03-23 12:30:00,49.21,49.45,49.21,49.45,12100.0,41.8021,42.006,41.8021,42.006,12100.0
2012-03-23 13:00:00,49.43,49.57,49.41,49.54,5200.0,41.989,42.1079,41.972,42.0824,5200.0
2012-03-23 13:30:00,49.55,49.59,49.38,49.42,3800.0,42.0909,42.1249,41.9465,41.9805,3800.0
2012-03-23 14:00:00,49.4,49.53,49.38,49.53,2800.0,41.9635,42.0739,41.9465,42.0739,2800.0
2012-03-23 14:30:00,49.53,49.62,49.48,49.48,3500.0,42.0739,42.1504,42.0314,42.0314,3500.0
2012-03-23 15:00:00,49.48,49.49,49.32,49.44,3800.0,42.0314,42.0399,41.8955,41.9975,3800.0
2012-03-23 15:30:00,49.45,49.58,49.4,49.56,20300.0,42.006,42.1164,41.9635,42.0994,20300.0
2012-03-26 09:30:00,50.28,50.56,50.15,50.18,8100.0,42.711,42.9489,42.6006,42.6261,8100.0
2012-03-26 10:00:00,50.16,50.37,50.02,50.23,12800.0,42.6091,42.7875,42.4901,42.6685,12800.0
2012-03-26 10:30:00,50.23,50.25,50.11,50.11,15700.0,42.6685,42.6855,42.5666,42.5666,15700.0
2012-03-26 11:00:00,50.18,50.2,50.1,50.18,5200.0,42.6261,42.643,42.5581,42.6261,5200.0
2012-03-26 11:30:00,50.18,50.35,50.18,50.34,6400.0,42.6261,42.7705,42.6261,42.762,6400.0
2012-03-26 12:00:00,50.32,50.37,50.1,50.16,17600.0,42.745,42.7875,42.5581,42.6091,17600.0
2012-03-26 12:30:00,50.18,50.25,50.1,50.12,10500.0,42.6261,42.6855,42.5581,42.5751,10500.0
2012-03-26 13:00:00,50.1,50.16,50.07,50.11,2200.0,42.5581,42.6091,42.5326,42.5666,2200.0
2012-03-26 13:30:00,50.12,50.41,50.12,50.39,8300.0,42.5751,42.8214,42.5751,42.8044,8300.0
2012-03-26 14:00:00,50.37,50.41,50.32,50.33,7100.0,42.7875,42.8214,42.745,42.7535,7100.0
2012-03-26 14:30:00,50.36,50.37,50.26,50.34,8100.0,42.779,42.7875,42.694,42.762,8100.0
2012-03-26 15:00:00,50.33,50.38,50.16,50.2,16600.0,42.7535,42.796,42.6091,42.643,16600.0
2012-03-26 15:30:00,50.19,50.28,50.04,50.27,44400.0,42.6346,42.711,42.5071,42.7025,44400.0
2012-03-27 09:30:00,50.21,50.23,50.02,50.12,21200.0,42.6515,42.6685,42.4901,42.5751,21200.0
2012-03-27 10:00:00,50.15,50.31,49.93,50.21,36100.0,42.6006,42.7365,42.4137,42.6515,36100.0
2012-03-27 10:30:00,50.23,50.23,49.91,49.94,14500.0,42.6685,42.6685,42.3967,42.4222,14500.0
2012-03-27 11:00:00,49.93,50.19,49.9,50.15,15500.0,42.4137,42.6346,42.3882,42.6006,15500.0
2012-03-27 11:30:00,50.15,50.27,50.12,50.23,15800.0,42.6006,42.7025,42.5751,42.6685,15800.0
2012-03-27 12:00:00,50.23,50.34,50.19,50.2,14400.0,42.6685,42.762,42.6346,42.643,14400.0
2012-03-27 12:30:00,50.23,50.37,50.22,50.29,15700.0,42.6685,42.7875,42.66,42.7195,15700.0
2012-03-27 13:00:00,50.3,50.46,50.3,50.46,6500.0,42.728,42.8639,42.728,42.8639,6500.0
2012-03-27 13:30:00,50.48,50.64,50.42,50.62,14000.0,42.8809,43.0168,42.8299,42.9998,14000.0
2012-03-27 14:00:00,50.63,50.71,50.59,50.63,9000.0,43.0083,43.0763,42.9743,43.0083,9000.0
2012-03-27 14:30:00,50.62,50.68,50.55,50.66,28900.0,42.9998,43.0508,42.9404,43.0338,28900.0
2012-03-27 15:00:00,50.69,50.74,50.6,50.73,29000.0,43.0593,43.1018,42.9828,43.0933,29000.0
2012-03-27 15:30:00,50.71,50.76,50.45,50.63,52800.0,43.0763,43.1187,42.8554,43.0083,52800.0
2012-03-28 09:30:00,50.58,50.58,50.08,50.33,15000.0,42.9658,42.9658,42.5411,42.7535,15000.0
2012-03-28 10:00:00,50.4,50.59,50.32,50.52,11500.0,42.8129,42.9743,42.745,42.9149,11500.0
2012-03-28 10:30:00,50.5,50.5,50.03,50.14,11100.0,42.8979,42.8979,42.4986,42.5921,11100.0
2012-03-28 11:00:00,50.23,50.26,50.07,50.11,6300.0,42.6685,42.694,42.5326,42.5666,6300.0
2012-03-28 11:30:00,50.12,50.17,49.56,49.63,12900.0,42.5751,42.6176,42.0994,42.1589,12900.0
2012-03-28 12:00:00,49.63,49.87,49.58,49.84,7500.0,42.1589,42.3627,42.1164,42.3372,7500.0
2012-03-28 12:30:00,49.85,49.89,49.77,49.84,9400.0,42.3457,42.3797,42.2778,42.3372,9400.0
2012-03-28 13:00:00,49.83,49.91,49.71,49.8,5400.0,42.3287,42.3967,42.2268,42.3033,5400.0
2012-03-28 13:30:00,49.83,49.88,49.72,49.74,16000.0,42.3287,42.3712,42.2353,42.2523,16000.0
2012-03-28 14:00:00,49.75,49.77,49.59,49.73,4200.0,42.2608,42.2778,42.1249,42.2438,4200.0
2012-03-28 14:30:00,49.73,50.01,49.7,49.92,14800.0,42.2438,42.4817,42.2183,42.4052,14800.0
2012-03-28 15:00:00,49.97,50.16,49.97,50.1,17600.0,42.4477,42.6091,42.4477,42.5581,17600.0
2012-03-28 15:30:00,50.1,50.32,50.07,50.26,31900.0,42.5581,42.745,42.5326,42.694,31900.0
2012-03-29 09:30:00,49.79,49.83,49.5,49.7,9400.0,42.2948,42.3287,42.0484,42.2183,9400.0
2012-03-29 10:00:00,49.81,49.98,49.59,49.59,5300.0,42.3118,42.4562,42.1249,42.1249,5300.0
2012-03-29 10:30:00,49.57,49.72,49.55,49.63,7800.0,42.1079,42.2353,42.0909,42.1589,7800.0
2012-03-29 11:00:00,49.69,49.87,49.63,49.65,5500.0,42.2098,42.3627,42.1589,42.1758,5500.0
2012-03-29 11:30:00,49.62,49.74,49.57,49.69,3900.0,42.1504,42.2523,42.1079,42.2098,3900.0
2012-03-29 12:00:00,49.68,49.68,49.53,49.53,3300.0,42.2013,42.2013,42.0739,42.0739,3300.0
2012-03-29 12:30:00,49.5,49.62,49.45,49.58,5100.0,42.0484,42.1504,42.006,42.1164,5100.0
2012-03-29 13:00:00,49.58,49.63,49.44,49.6,26100.0,42.1164,42.1589,41.9975,42.1334,26100.0
2012-03-29 13:30:00,49.64,49.69,49.59,49.69,1500.0,42.1674,42.2098,42.1249,42.2098,1500.0
2012-03-29 14:00:00,49.7,49.93,49.68,49.93,4100.0,42.2183,42.4137,42.2013,42.4137,4100.0
2012-03-29 14:30:00,49.93,49.93,49.82,49.83,13200.0,42.4137,42.4137,42.3203,42.3287,13200.0
2012-03-29 15:00:00,49.79,50.15,49.79,50.14,17800.0,42.2948,42.6006,42.2948,42.5921,17800.0
2012-03-29 15:30:00,50.15,50.41,50.15,50.18,47000.0,42.6006,42.8214,42.6006,42.6261,47000.0
2012-03-30 09:30:00,50.66,50.66,50.23,50.23,3500.0,43.0338,43.0338,42.6685,42.6685,3500.0
2012-03-30 10:00:00,50.18,50.3,50.18,50.19,1700.0,42.6261,42.728,42.6261,42.6346,1700.0
2012-03-30 10:30:00,50.09,50.1,49.92,50.04,3500.0,42.5496,42.5581,42.4052,42.5071,3500.0
2012-03-30 11:00:00,50.04,50.26,50.04,50.24,3600.0,42.5071,42.694,42.5071,42.677,3600.0
2012-03-30 11:30:00,50.23,50.29,50.14,50.14,9000.0,42.6685,42.7195,42.5921,42.5921,9000.0
2012-03-30 12:00:00,50.16,50.16,50.09,50.14,2100.0,42.6091,42.6091,42.5496,42.5921,2100.0
2012-03-30 12:30:00,50.09,50.14,50.02,50.02,7100.0,42.5496,42.5921,42.4901,42.4901,7100.0
2012-03-30 13:00:00,50.0,50.14,50.0,50.05,14600.0,42.4732,42.5921,42.4732,42.5156,14600.0
2012-03-30 13:30:00,50.02,50.16,50.02,50.15,7400.0,42.4901,42.6091,42.4901,42.6006,7400.0
2012-03-30 14:00:00,50.15,50.23,50.12,50.16,12200.0,42.6006,42.6685,42.5751,42.6091,12200.0
2012-03-30 14:30:00,50.15,50.2,50.07,50.07,7900.0,42.6006,42.643,42.5326,42.5326,7900.0
2012-03-30 15:00:00,50.08,50.09,49.97,50.0,11500.0,42.5411,42.5496,42.4477,42.4732,11500.0
2012-03-30 15:30:00,50.0,50.15,49.92,49.92,44500.0,42.4732,42.6006,42.4052,42.4052,44500.0
2012-04-02 09:30:00,49.84,50.26,49.73,49.82,10500.0,42.3372,42.694,42.2438,42.3203,10500.0
2012-04-02 10:00:00,49.81,50.28,49.81,50.13,13400.0,42.3118,42.711,42.3118,42.5836,13400.0
2012-04-02 10:30:00,50.13,50.38,50.13,50.36,17000.0,42.5836,42.796,42.5836,42.779,17000.0
2012-04-02 11:00:00,50.36,50.54,50.22,50.5,32400.0,42.779,42.9319,42.66,42.8979,32400.0
2012-04-02 11:30:00,50.51,50.88,50.49,50.86,9700.0,42.9064,43.2207,42.8894,43.2037,9700.0
2012-04-02 12:00:00,50.87,51.3,50.86,51.3,21500.0,43.2122,43.5775,43.2037,43.5775,21500.0
2012-04-02 12:30:00,51.27,51.73,51.21,51.68,28200.0,43.552,43.9427,43.501,43.9003,28200.0
2012-04-02 13:00:00,51.64,51.78,51.56,51.58,15600.0,43.8663,43.9852,43.7983,43.8153,15600.0
2012-04-02 13:30:00,51.61,51.78,51.55,51.6,19600.0,43.8408,43.9852,43.7898,43.8323,19600.0
2012-04-02 14:00:00,51.62,52.3,51.56,52.25,73900.0,43.8493,44.4269,43.7983,44.3844,73900.0
2012-04-02 14:30:00,52.25,52.36,52.13,52.31,39200.0,44.3844,44.4779,44.2825,44.4354,39200.0
2012-04-02 15:00:00,52.31,52.4,52.23,52.27,24900.0,44.4354,44.5119,44.3675,44.4014,24900.0
2012-04-02 15:30:00,52.27,52.27,51.85,51.88,96600.0,44.4014,44.4014,44.0447,44.0701,96600.0
2012-04-03 09:30:00,51.79,52.7,51.79,52.61,41000.0,43.9937,44.7667,43.9937,44.6903,41000.0
2012-04-03 10:00:00,52.61,52.61,52.43,52.48,54300.0,44.6903,44.6903,44.5374,44.5798,54300.0
2012-04-03 10:30:00,52.52,52.89,52.52,52.85,18900.0,44.6138,44.9281,44.6138,44.8941,18900.0
2012-04-03 11:00:00,52.87,52.88,52.52,52.53,28200.0,44.9111,44.9196,44.6138,44.6223,28200.0
2012-04-03 11:30:00,52.49,52.61,52.46,52.59,29300.0,44.5883,44.6903,44.5628,44.6733,29300.0
2012-04-03 12:00:00,52.57,52.73,52.52,52.73,27200.0,44.6563,44.7922,44.6138,44.7922,27200.0
2012-04-03 12:30:00,52.72,52.72,52.34,52.35,26600.0,44.7837,44.7837,44.4609,44.4694,26600.0
2012-04-03 13:00:00,52.35,52.45,52.31,52.43,15100.0,44.4694,44.5543,44.4354,44.5374,15100.0
2012-04-03 13:30:00,52.45,52.77,52.42,52.77,23400.0,44.5543,44.8262,44.5289,44.8262,23400.0
2012-04-03 14:00:00,52.76,52.76,52.27,52.27,33600.0,44.8177,44.8177,44.4014,44.4014,33600.0
2012-04-03 14:30:00,52.29,52.31,52.08,52.2,14300.0,44.4184,44.4354,44.24,44.342,14300.0
2012-04-03 15:00:00,52.13,52.39,52.13,52.13,22600.0,44.2825,44.5034,44.2825,44.2825,22600.0
2012-04-03 15:30:00,52.12,52.46,52.07,52.41,48900.0,44.274,44.5628,44.2315,44.5204,48900.0
2012-04-04 09:30:00,51.66,52.04,51.62,51.96,8700.0,43.8833,44.2061,43.8493,44.1381,8700.0
2012-04-04 10:00:00,51.93,52.05,51.49,51.5,11100.0,44.1126,44.2146,43.7389,43.7474,11100.0
2012-04-04 10:30:00,51.49,51.49,51.06,51.08,10100.0,43.7389,43.7389,43.3736,43.3906,10100.0
2012-04-04 11:00:00,51.11,51.27,51.1,51.18,3700.0,43.4161,43.552,43.4076,43.4755,3700.0
2012-04-04 11:30:00,51.17,51.41,51.17,51.36,7800.0,43.467,43.6709,43.467,43.6284,7800.0
2012-04-04 12:00:00,51.35,51.84,51.29,51.84,19800.0,43.6199,44.0362,43.569,44.0362,19800.0
2012-04-04 12:30:00,51.8,51.8,51.68,51.71,5300.0,44.0022,44.0022,43.9003,43.9257,5300.0
2012-04-04 13:00:00,51.77,51.79,51.64,51.66,7600.0,43.9767,43.9937,43.8663,43.8833,7600.0
2012-04-04 13:30:00,51.7,51.84,51.65,51.84,5400.0,43.9172,44.0362,43.8748,44.0362,5400.0
2012-04-04 14:00:00,51.85,51.94,51.81,51.92,5700.0,44.0447,44.1211,44.0107,44.1041,5700.0
2012-04-04 14:30:00,51.89,51.91,51.79,51.9,24100.0,44.0786,44.0956,43.9937,44.0871,24100.0
2012-04-04 15:00:00,51.85,51.94,51.72,51.78,10000.0,44.0447,44.1211,43.9342,43.9852,10000.0
2012-04-04 15:30:00,51.79,51.93,51.75,51.89,24900.0,43.9937,44.1126,43.9597,44.0786,24900.0
2012-04-05 09:30:00,51.73,52.41,51.73,51.95,12800.0,43.9427,44.5204,43.9427,44.1296,12800.0
2012-04-05 10:00:00,51.89,52.09,51.63,51.76,18800.0,44.0786,44.2485,43.8578,43.9682,18800.0
2012-04-05 10:30:00,51.7,51.99,51.67,51.99,6700.0,43.9172,44.1636,43.8918,44.1636,6700.0
2012-04-05 11:00:00,51.93,51.96,51.74,51.79,3900.0,44.1126,44.1381,43.9512,43.9937,3900.0
2012-04-05 11:30:00,51.73,51.76,51.57,51.57,4400.0,43.9427,43.9682,43.8068,43.8068,4400.0
2012-04-05 12:00:00,51.62,51.71,51.58,51.67,4300.0,43.8493,43.9257,43.8153,43.8918,4300.0
2012-04-05 12:30:00,51.7,51.8,51.63,51.8,3900.0,43.9172,44.0022,43.8578,44.0022,3900.0
2012-04-05 13:00:00,51.8,51.9,51.76,51.9,5100.0,44.0022,44.0871,43.9682,44.0871,5100.0
2012-04-05 13:30:00,51.86,51.86,51.65,51.72,6200.0,44.0532,44.0532,43.8748,43.9342,6200.0
2012-04-05 14:00:00,51.74,51.88,51.69,51.83,9600.0,43.9512,44.0701,43.9087,44.0277,9600.0
2012-04-05 14:30:00,51.8,51.8,51.52,51.66,11500.0,44.0022,44.0022,43.7643,43.8833,11500.0
2012-04-05 15:00:00,51.67,51.72,51.59,51.71,8700.0,43.8918,43.9342,43.8238,43.9257,8700.0
2012-04-05 15:30:00,51.7,51.91,51.69,51.83,34100.0,43.9172,44.0956,43.9087,44.0277,34100.0
2012-04-09 09:30:00,50.82,51.04,50.33,50.42,33000.0,43.1697,43.3566,42.7535,42.8299,33000.0
2012-04-09 10:00:00,50.47,50.49,50.22,50.33,16800.0,42.8724,42.8894,42.66,42.7535,16800.0
2012-04-09 10:30:00,50.32,50.68,50.32,50.68,5600.0,42.745,43.0508,42.745,43.0508,5600.0
2012-04-09 11:00:00,50.62,50.62,50.49,50.57,10900.0,42.9998,42.9998,42.8894,42.9574,10900.0
2012-04-09 11:30:00,50.62,50.64,50.54,50.64,5500.0,42.9998,43.0168,42.9319,43.0168,5500.0
2012-04-09 12:00:00,50.62,50.75,50.56,50.75,7100.0,42.9998,43.1103,42.9489,43.1103,7100.0
2012-04-09 12:30:00,50.74,50.93,50.74,50.88,12600.0,43.1018,43.2632,43.1018,43.2207,12600.0
2012-04-09 13:00:00,50.88,50.88,50.57,50.57,11600.0,43.2207,43.2207,42.9574,42.9574,11600.0
2012-04-09 13:30:00,50.57,50.85,50.56,50.84,8200.0,42.9574,43.1952,42.9489,43.1867,8200.0
2012-04-09 14:00:00,50.8,50.83,50.7,50.83,9400.0,43.1527,43.1782,43.0678,43.1782,9400.0
2012-04-09 14:30:00,50.79,50.97,50.79,50.92,19700.0,43.1442,43.2971,43.1442,43.2547,19700.0
2012-04-09 15:00:00,50.93,50.95,50.82,50.86,11100.0,43.2632,43.2801,43.1697,43.2037,11100.0
2012-04-09 15:30:00,50.86,50.93,50.77,50.91,38100.0,43.2037,43.2632,43.1272,43.2462,38100.0
2012-04-10 09:30:00,50.81,50.81,50.37,50.44,7200.0,43.1612,43.1612,42.7875,42.8469,7200.0
2012-04-10 10:00:00,50.42,50.48,49.98,50.27,9300.0,42.8299,42.8809,42.4562,42.7025,9300.0
2012-04-10 10:30:00,50.24,50.31,49.95,49.95,9600.0,42.677,42.7365,42.4307,42.4307,9600.0
2012-04-10 11:00:00,49.97,50.0,49.73,49.79,8200.0,42.4477,42.4732,42.2438,42.2948,8200.0
2012-04-10 11:30:00,49.8,49.8,49.03,49.15,47100.0,42.3033,42.3033,41.6492,41.7511,47100.0
2012-04-10 12:00:00,49.15,49.15,48.86,48.97,18000.0,41.7511,41.7511,41.5048,41.5982,18000.0
2012-04-10 12:30:00,49.07,49.14,48.94,48.99,9500.0,41.6832,41.7426,41.5727,41.6152,9500.0
2012-04-10 13:00:00,49.01,49.18,48.95,49.12,11400.0,41.6322,41.7766,41.5812,41.7256,11400.0
2012-04-10 13:30:00,49.09,49.24,49.03,49.24,8500.0,41.7001,41.8276,41.6492,41.8276,8500.0
2012-04-10 14:00:00,49.19,49.36,49.11,49.23,11800.0,41.7851,41.9295,41.7171,41.8191,11800.0
2012-04-10 14:30:00,49.2,49.28,48.99,49.17,17400.0,41.7936,41.8615,41.6152,41.7681,17400.0
2012-04-10 15:00:00,49.12,49.14,48.68,48.78,71600.0,41.7256,41.7426,41.3519,41.4368,71600.0
2012-04-10 15:30:00,48.8,49.13,48.8,48.8,97500.0,41.4538,41.7341,41.4538,41.4538,97500.0
2012-04-11 09:30:00,49.51,49.63,49.3,49.3,7600.0,42.0569,42.1589,41.8785,41.8785,7600.0
2012-04-11 10:00:00,49.23,49.47,49.23,49.42,7200.0,41.8191,42.0229,41.8191,41.9805,7200.0
2012-04-11 10:30:00,49.43,49.62,49.43,49.59,3600.0,41.989,42.1504,41.989,42.1249,3600.0
2012-04-11 11:00:00,49.51,49.51,49.3,49.38,1400.0,42.0569,42.0569,41.8785,41.9465,1400.0
2012-04-11 11:30:00,49.41,49.51,49.4,49.48,4200.0,41.972,42.0569,41.9635,42.0314,4200.0
2012-04-11 12:00:00,49.48,49.54,49.44,49.54,2000.0,42.0314,42.0824,41.9975,42.0824,2000.0
2012-04-11 12:30:00,49.55,49.73,49.55,49.72,10300.0,42.0909,42.2438,42.0909,42.2353,10300.0
2012-04-11 13:00:00,49.68,49.76,49.68,49.68,1800.0,42.2013,42.2693,42.2013,42.2013,1800.0
2012-04-11 13:30:00,49.66,49.76,49.63,49.76,1500.0,42.1843,42.2693,42.1589,42.2693,1500.0
2012-04-11 14:00:00,49.71,49.76,49.61,49.71,9600.0,42.2268,42.2693,42.1419,42.2268,9600.0
2012-04-11 14:30:00,49.7,49.7,49.58,49.64,3400.0,42.2183,42.2183,42.1164,42.1674,3400.0
2012-04-11 15:00:00,49.64,49.66,49.53,49.58,5100.0,42.1674,42.1843,42.0739,42.1164,5100.0
2012-04-11 15:30:00,49.56,49.66,49.5,49.64,35000.0,42.0994,42.1843,42.0484,42.1674,35000.0
2012-04-12 09:30:00,49.7,50.48,49.64,50.42,12800.0,42.2183,42.8809,42.1674,42.8299,12800.0
2012-04-12 10:00:00,50.46,50.54,50.23,50.3,5100.0,42.8639,42.9319,42.6685,42.728,5100.0
2012-04-12 10:30:00,50.29,50.73,50.27,50.68,24700.0,42.7195,43.0933,42.7025,43.0508,24700.0
2012-04-12 11:00:00,50.68,51.12,50.68,51.01,27400.0,43.0508,43.4246,43.0508,43.3311,27400.0
2012-04-12 11:30:00,51.05,51.07,50.85,50.94,7300.0,43.3651,43.3821,43.1952,43.2717,7300.0
2012-04-12 12:00:00,51.0,51.0,50.82,50.91,7800.0,43.3226,43.3226,43.1697,43.2462,7800.0
2012-04-12 12:30:00,50.88,50.98,50.87,50.92,4200.0,43.2207,43.3056,43.2122,43.2547,4200.0
2012-04-12 13:00:00,50.94,51.21,50.89,51.16,11800.0,43.2717,43.501,43.2292,43.4585,11800.0
2012-04-12 13:30:00,51.17,51.21,51.1,51.13,8700.0,43.467,43.501,43.4076,43.4331,8700.0
2012-04-12 14:00:00,51.12,51.27,51.11,51.26,17300.0,43.4246,43.552,43.4161,43.5435,17300.0
2012-04-12 14:30:00,51.27,51.31,51.16,51.27,34400.0,43.552,43.586,43.4585,43.552,34400.0
2012-04-12 15:00:00,51.29,51.37,51.17,51.18,13300.0,43.569,43.6369,43.467,43.4755,13300.0
2012-04-12 15:30:00,51.2,51.22,51.1,51.16,25600.0,43.4925,43.5095,43.4076,43.4585,25600.0
2012-04-13 09:30:00,50.8,50.9,50.54,50.58,9000.0,43.1527,43.2377,42.9319,42.9658,9000.0
2012-04-13 10:00:00,50.46,50.58,50.3,50.33,3700.0,42.8639,42.9658,42.728,42.7535,3700.0
2012-04-13 10:30:00,50.32,50.33,50.1,50.22,13600.0,42.745,42.7535,42.5581,42.66,13600.0
2012-04-13 11:00:00,50.23,50.46,50.23,50.39,9900.0,42.6685,42.8639,42.6685,42.8044,9900.0
2012-04-13 11:30:00,50.39,50.6,50.38,50.4,20100.0,42.8044,42.9828,42.796,42.8129,20100.0
2012-04-13 12:00:00,50.42,50.42,50.13,50.13,8600.0,42.8299,42.8299,42.5836,42.5836,8600.0
2012-04-13 12:30:00,50.14,50.25,50.14,50.2,8000.0,42.5921,42.6855,42.5921,42.643,8000.0
2012-04-13 13:00:00,50.21,50.24,50.18,50.24,3400.0,42.6515,42.677,42.6261,42.677,3400.0
2012-04-13 13:30:00,50.21,50.44,50.17,50.33,14500.0,42.6515,42.8469,42.6176,42.7535,14500.0
2012-04-13 14:00:00,50.33,50.33,50.12,50.2,24000.0,42.7535,42.7535,42.5751,42.643,24000.0
2012-04-13 14:30:00,50.18,50.24,49.91,49.92,14900.0,42.6261,42.677,42.3967,42.4052,14900.0
2012-04-13 15:00:00,49.91,50.05,49.87,49.87,13400.0,42.3967,42.5156,42.3627,42.3627,13400.0
2012-04-13 15:30:00,49.87,49.94,49.66,49.77,40100.0,42.3627,42.4222,42.1843,42.2778,40100.0
2012-04-16 09:30:00,50.19,50.37,49.73,49.8,5800.0,42.6346,42.7875,42.2438,42.3033,5800.0
2012-04-16 10:00:00,49.81,49.81,49.45,49.64,4700.0,42.3118,42.3118,42.006,42.1674,4700.0
2012-04-16 10:30:00,49.63,49.99,49.59,49.87,18100.0,42.1589,42.4647,42.1249,42.3627,18100.0
2012-04-16 11:00:00,49.89,50.05,49.85,49.99,7500.0,42.3797,42.5156,42.3457,42.4647,7500.0
2012-04-16 11:30:00,49.95,50.13,49.93,50.0,18900.0,42.4307,42.5836,42.4137,42.4732,18900.0
2012-04-16 12:00:00,49.95,50.17,49.93,50.17,11600.0,42.4307,42.6176,42.4137,42.6176,11600.0
2012-04-16 12:30:00,50.18,50.32,50.1,50.32,5500.0,42.6261,42.745,42.5581,42.745,5500.0
2012-04-16 13:00:00,50.33,50.43,50.3,50.37,3500.0,42.7535,42.8384,42.728,42.7875,3500.0
2012-04-16 13:30:00,50.38,50.79,50.35,50.77,9700.0,42.796,43.1442,42.7705,43.1272,9700.0
2012-04-16 14:00:00,50.78,50.79,50.4,50.44,8400.0,43.1357,43.1442,42.8129,42.8469,8400.0
2012-04-16 14:30:00,50.39,50.56,50.35,50.42,11700.0,42.8044,42.9489,42.7705,42.8299,11700.0
2012-04-16 15:00:00,50.37,50.4,50.14,50.18,39200.0,42.7875,42.8129,42.5921,42.6261,39200.0
2012-04-16 15:30:00,50.18,50.28,50.03,50.19,68900.0,42.6261,42.711,42.4986,42.6346,68900.0
2012-04-17 09:30:00,50.67,51.13,50.54,50.98,14100.0,43.0423,43.4331,42.9319,43.3056,14100.0
2012-04-17 10:00:00,51.03,51.31,50.81,51.2,25400.0,43.3481,43.586,43.1612,43.4925,25400.0
2012-04-17 10:30:00,51.19,51.35,51.12,51.35,4300.0,43.484,43.6199,43.4246,43.6199,4300.0
2012-04-17 11:00:00,51.37,51.48,51.36,51.46,42800.0,43.6369,43.7304,43.6284,43.7134,42800.0
2012-04-17 11:30:00,51.49,51.49,51.29,51.33,32600.0,43.7389,43.7389,43.569,43.6029,32600.0
2012-04-17 12:00:00,51.33,51.46,51.33,51.44,8500.0,43.6029,43.7134,43.6029,43.6964,8500.0
2012-04-17 12:30:00,51.44,51.51,51.42,51.47,7200.0,43.6964,43.7558,43.6794,43.7219,7200.0
2012-04-17 13:00:00,51.46,51.49,51.38,51.45,5500.0,43.7134,43.7389,43.6454,43.7049,5500.0
2012-04-17 13:30:00,51.45,51.47,51.33,51.43,7400.0,43.7049,43.7219,43.6029,43.6879,7400.0
2012-04-17 14:00:00,51.42,51.47,51.4,51.46,6600.0,43.6794,43.7219,43.6624,43.7134,6600.0
2012-04-17 14:30:00,51.46,51.46,51.12,51.17,11300.0,43.7134,43.7134,43.4246,43.467,11300.0
2012-04-17 15:00:00,51.18,51.25,51.1,51.25,14600.0,43.4755,43.535,43.4076,43.535,14600.0
2012-04-17 15:30:00,51.24,51.24,50.96,51.03,34200.0,43.5265,43.5265,43.2886,43.3481,34200.0
2012-04-18 09:30:00,50.74,51.08,50.67,51.07,10600.0,43.1018,43.3906,43.0423,43.3821,10600.0
2012-04-18 10:00:00,51.02,51.02,50.72,50.72,8600.0,43.3396,43.3396,43.0848,43.0848,8600.0
2012-04-18 10:30:00,50.71,51.15,50.68,51.11,10600.0,43.0763,43.45,43.0508,43.4161,10600.0
2012-04-18 11:00:00,51.13,51.14,50.77,50.92,11300.0,43.4331,43.4415,43.1272,43.2547,11300.0
2012-04-18 11:30:00,50.86,50.94,50.84,50.9,8400.0,43.2037,43.2717,43.1867,43.2377,8400.0
2012-04-18 12:00:00,50.89,50.91,50.59,50.59,20500.0,43.2292,43.2462,42.9743,42.9743,20500.0
2012-04-18 12:30:00,50.57,50.61,50.48,50.57,9400.0,42.9574,42.9913,42.8809,42.9574,9400.0
2012-04-18 13:00:00,50.59,50.71,50.57,50.61,8100.0,42.9743,43.0763,42.9574,42.9913,8100.0
2012-04-18 13:30:00,50.62,50.63,50.45,50.5,15200.0,42.9998,43.0083,42.8554,42.8979,15200.0
2012-04-18 14:00:00,50.54,50.78,50.53,50.69,39000.0,42.9319,43.1357,42.9234,43.0593,39000.0
2012-04-18 14:30:00,50.7,50.71,50.63,50.63,16600.0,43.0678,43.0763,43.0083,43.0083,16600.0
2012-04-18 15:00:00,50.6,50.75,50.6,50.63,22000.0,42.9828,43.1103,42.9828,43.0083,22000.0
2012-04-18 15:30:00,50.64,50.72,50.53,50.6,58000.0,43.0168,43.0848,42.9234,42.9828,58000.0
2012-04-19 09:30:00,50.66,50.81,50.26,50.8,14900.0,43.0338,43.1612,42.694,43.1527,14900.0
2012-04-19 10:00:00,50.79,50.8,50.15,50.48,6900.0,43.1442,43.1527,42.6006,42.8809,6900.0
2012-04-19 10:30:00,50.52,50.94,50.52,50.75,23400.0,42.9149,43.2717,42.9149,43.1103,23400.0
2012-04-19 11:00:00,50.78,50.94,50.64,50.76,12100.0,43.1357,43.2717,43.0168,43.1187,12100.0
2012-04-19 11:30:00,50.74,50.84,50.57,50.83,12200.0,43.1018,43.1867,42.9574,43.1782,12200.0
2012-04-19 12:00:00,50.81,50.82,50.42,50.49,13000.0,43.1612,43.1697,42.8299,42.8894,13000.0
2012-04-19 12:30:00,50.43,50.62,50.43,50.58,5000.0,42.8384,42.9998,42.8384,42.9658,5000.0
2012-04-19 13:00:00,50.57,50.61,50.37,50.42,13900.0,42.9574,42.9913,42.7875,42.8299,13900.0
2012-04-19 13:30:00,50.49,50.54,50.35,50.38,12000.0,42.8894,42.9319,42.7705,42.796,12000.0
2012-04-19 14:00:00,50.45,50.47,50.25,50.3,10000.0,42.8554,42.8724,42.6855,42.728,10000.0
2012-04-19 14:30:00,50.28,50.28,49.94,49.96,39700.0,42.711,42.711,42.4222,42.4392,39700.0
2012-04-19 15:00:00,49.97,50.25,49.97,50.08,62500.0,42.4477,42.6855,42.4477,42.5411,62500.0
2012-04-19 15:30:00,50.06,50.14,49.96,50.0,67500.0,42.5241,42.5921,42.4392,42.4732,67500.0
2012-04-20 09:30:00,50.32,50.65,50.08,50.47,13700.0,42.745,43.0253,42.5411,42.8724,13700.0
2012-04-20 10:00:00,50.55,50.57,50.37,50.51,25900.0,42.9404,42.9574,42.7875,42.9064,25900.0
2012-04-20 10:30:00,50.51,50.7,50.48,50.62,19200.0,42.9064,43.0678,42.8809,42.9998,19200.0
2012-04-20 11:00:00,50.62,50.9,50.54,50.9,14200.0,42.9998,43.2377,42.9319,43.2377,14200.0
2012-04-20 11:30:00,50.9,50.9,50.74,50.8,12300.0,43.2377,43.2377,43.1018,43.1527,12300.0
2012-04-20 12:00:00,50.91,50.97,50.86,50.9,7800.0,43.2462,43.2971,43.2037,43.2377,7800.0
2012-04-20 12:30:00,50.93,50.93,50.74,50.79,29400.0,43.2632,43.2632,43.1018,43.1442,29400.0
2012-04-20 13:00:00,50.8,50.93,50.79,50.91,14300.0,43.1527,43.2632,43.1442,43.2462,14300.0
2012-04-20 13:30:00,50.91,50.91,50.62,50.69,16300.0,43.2462,43.2462,42.9998,43.0593,16300.0
2012-04-20 14:00:00,50.7,50.7,50.5,50.69,18400.0,43.0678,43.0678,42.8979,43.0593,18400.0
2012-04-20 14:30:00,50.76,50.76,50.63,50.65,28500.0,43.1187,43.1187,43.0083,43.0253,28500.0
2012-04-20 15:00:00,50.65,50.7,50.51,50.57,20700.0,43.0253,43.0678,42.9064,42.9574,20700.0
2012-04-20 15:30:00,50.55,50.71,50.43,50.43,51300.0,42.9404,43.0763,42.8384,42.8384,51300.0
2012-04-23 09:30:00,49.5,49.51,49.01,49.14,16200.0,42.0484,42.0569,41.6322,41.7426,16200.0
2012-04-23 10:00:00,49.09,49.11,48.82,49.0,51800.0,41.7001,41.7171,41.4708,41.6237,51800.0
2012-04-23 10:30:00,48.95,49.11,48.84,49.06,34200.0,41.5812,41.7171,41.4878,41.6747,34200.0
2012-04-23 11:00:00,49.03,49.21,49.03,49.05,22900.0,41.6492,41.8021,41.6492,41.6662,22900.0
2012-04-23 11:30:00,49.05,49.1,48.98,49.0,23900.0,41.6662,41.7086,41.6067,41.6237,23900.0
2012-04-23 12:00:00,49.01,49.02,48.94,49.01,31100.0,41.6322,41.6407,41.5727,41.6322,31100.0
2012-04-23 12:30:00,49.03,49.04,48.92,49.0,35800.0,41.6492,41.6577,41.5557,41.6237,35800.0
2012-04-23 13:00:00,49.01,49.04,48.94,49.0,36200.0,41.6322,41.6577,41.5727,41.6237,36200.0
2012-04-23 13:30:00,49.0,49.06,48.94,49.05,22700.0,41.6237,41.6747,41.5727,41.6662,22700.0
2012-04-23 14:00:00,49.05,49.23,48.93,49.07,75700.0,41.6662,41.8191,41.5642,41.6832,75700.0
2012-04-23 14:30:00,49.09,49.27,49.08,49.2,22000.0,41.7001,41.853,41.6917,41.7936,22000.0
2012-04-23 15:00:00,49.19,49.49,49.04,49.49,55600.0,41.7851,42.0399,41.6577,42.0399,55600.0
2012-04-23 15:30:00,49.5,49.8,49.44,49.76,69500.0,42.0484,42.3033,41.9975,42.2693,69500.0
2012-04-24 09:30:00,55.0,55.68,52.4,53.59,272200.0,46.7205,47.2981,44.5119,45.5227,272200.0
2012-04-24 10:00:00,53.61,54.85,53.57,54.29,175600.0,45.5397,46.5931,45.5057,46.1174,175600.0
2012-04-24 10:30:00,54.3,54.3,53.66,54.08,94600.0,46.1258,46.1258,45.5822,45.939,94600.0
2012-04-24 11:00:00,54.12,54.25,53.83,54.03,81300.0,45.9729,46.0834,45.7266,45.8965,81300.0
2012-04-24 11:30:00,54.08,54.44,53.57,53.75,48900.0,45.939,46.2448,45.5057,45.6586,48900.0
2012-04-24 12:00:00,53.77,54.0,53.65,53.97,56000.0,45.6756,45.871,45.5737,45.8455,56000.0
2012-04-24 12:30:00,53.96,54.0,53.83,53.86,47300.0,45.837,45.871,45.7266,45.7521,47300.0
2012-04-24 13:00:00,53.87,54.0,53.78,53.97,49500.0,45.7606,45.871,45.6841,45.8455,49500.0
2012-04-24 13:30:00,53.98,54.65,53.97,54.55,128600.0,45.854,46.4232,45.8455,46.3382,128600.0
2012-04-24 14:00:00,54.55,54.58,54.07,54.17,145000.0,46.3382,46.3637,45.9305,46.0154,145000.0
2012-04-24 14:30:00,54.18,54.22,53.91,53.97,70700.0,46.0239,46.0579,45.7946,45.8455,70700.0
2012-04-24 15:00:00,53.99,55.04,53.92,54.78,116900.0,45.8625,46.7545,45.8031,46.5336,116900.0
2012-04-24 15:30:00,54.82,55.33,54.67,55.2,222300.0,46.5676,47.0008,46.4402,46.8904,222300.0
2012-04-25 09:30:00,56.05,56.6,55.37,55.48,103300.0,47.6124,48.0796,47.0348,47.1282,103300.0
2012-04-25 10:00:00,55.54,55.54,55.03,55.03,69200.0,47.1792,47.1792,46.746,46.746,69200.0
2012-04-25 10:30:00,55.06,55.11,54.85,54.99,45500.0,46.7714,46.8139,46.5931,46.712,45500.0
2012-04-25 11:00:00,54.99,55.05,54.85,55.0,38700.0,46.712,46.7629,46.5931,46.7205,38700.0
2012-04-25 11:30:00,54.99,54.99,54.7,54.75,52000.0,46.712,46.712,46.4656,46.5081,52000.0
2012-04-25 12:00:00,54.73,55.0,54.7,54.79,61500.0,46.4911,46.7205,46.4656,46.5421,61500.0
2012-04-25 12:30:00,54.81,54.81,54.56,54.79,42500.0,46.5591,46.5591,46.3467,46.5421,42500.0
2012-04-25 13:00:00,54.84,54.97,54.78,54.79,45000.0,46.5846,46.695,46.5336,46.5421,45000.0
2012-04-25 13:30:00,54.78,54.81,54.65,54.75,30800.0,46.5336,46.5591,46.4232,46.5081,30800.0
2012-04-25 14:00:00,54.73,54.87,54.65,54.78,36200.0,46.4911,46.61,46.4232,46.5336,36200.0
2012-04-25 14:30:00,54.78,54.86,54.62,54.77,40700.0,46.5336,46.6015,46.3977,46.5251,40700.0
2012-04-25 15:00:00,54.76,54.9,54.52,54.67,66700.0,46.5166,46.6355,46.3127,46.4402,66700.0
2012-04-25 15:30:00,54.66,55.0,54.64,54.94,114800.0,46.4317,46.7205,46.4147,46.6695,114800.0
2012-04-26 09:30:00,54.89,55.21,54.76,55.12,28900.0,46.627,46.8989,46.5166,46.8224,28900.0
2012-04-26 10:00:00,55.25,55.55,55.19,55.49,25600.0,46.9328,47.1877,46.8819,47.1367,25600.0
2012-04-26 10:30:00,55.46,55.74,55.37,55.41,13900.0,47.1112,47.3491,47.0348,47.0688,13900.0
2012-04-26 11:00:00,55.4,55.61,55.36,55.4,28600.0,47.0603,47.2386,47.0263,47.0603,28600.0
2012-04-26 11:30:00,55.4,55.42,55.21,55.27,13800.0,47.0603,47.0772,46.8989,46.9498,13800.0
2012-04-26 12:00:00,55.26,55.37,55.11,55.13,36900.0,46.9413,47.0348,46.8139,46.8309,36900.0
2012-04-26 12:30:00,55.16,55.3,55.11,55.15,25300.0,46.8564,46.9753,46.8139,46.8479,25300.0
2012-04-26 13:00:00,55.15,55.19,55.07,55.15,23400.0,46.8479,46.8819,46.7799,46.8479,23400.0
2012-04-26 13:30:00,55.14,55.22,55.11,55.17,38600.0,46.8394,46.9074,46.8139,46.8649,38600.0
2012-04-26 14:00:00,55.18,55.38,55.14,55.38,46100.0,46.8734,47.0433,46.8394,47.0433,46100.0
2012-04-26 14:30:00,55.38,55.52,55.06,55.13,91200.0,47.0433,47.1622,46.7714,46.8309,91200.0
2012-04-26 15:00:00,55.13,55.14,54.83,54.88,75700.0,46.8309,46.8394,46.5761,46.6185,75700.0
2012-04-26 15:30:00,54.87,54.99,54.84,54.91,122100.0,46.61,46.712,46.5846,46.644,122100.0
2012-04-27 09:30:00,54.76,55.21,54.4,55.07,83100.0,46.5166,46.8989,46.2108,46.7799,83100.0
2012-04-27 10:00:00,55.12,55.15,54.84,55.09,43200.0,46.8224,46.8479,46.5846,46.7969,43200.0
2012-04-27 10:30:00,55.06,55.19,55.03,55.16,63200.0,46.7714,46.8819,46.746,46.8564,63200.0
2012-04-27 11:00:00,55.14,55.33,55.14,55.27,23600.0,46.8394,47.0008,46.8394,46.9498,23600.0
2012-04-27 11:30:00,55.25,55.45,55.2,55.44,25500.0,46.9328,47.1027,46.8904,47.0942,25500.0
2012-04-27 12:00:00,55.45,55.75,55.44,55.62,40000.0,47.1027,47.3576,47.0942,47.2471,40000.0
2012-04-27 12:30:00,55.63,55.66,55.59,55.64,9000.0,47.2556,47.2811,47.2217,47.2641,9000.0
2012-04-27 13:00:00,55.65,55.67,55.59,55.65,15900.0,47.2726,47.2896,47.2217,47.2726,15900.0
2012-04-27 13:30:00,55.64,55.83,55.62,55.82,28900.0,47.2641,47.4255,47.2471,47.417,28900.0
2012-04-27 14:00:00,55.81,55.92,55.7,55.71,11500.0,47.4085,47.502,47.3151,47.3236,11500.0
2012-04-27 14:30:00,55.69,55.7,55.58,55.59,79700.0,47.3066,47.3151,47.2132,47.2217,79700.0
2012-04-27 15:00:00,55.59,55.61,55.55,55.58,14100.0,47.2217,47.2386,47.1877,47.2132,14100.0
2012-04-27 15:30:00,55.6,55.65,55.41,55.62,87600.0,47.2302,47.2726,47.0688,47.2471,87600.0
2012-04-30 09:30:00,55.61,55.73,54.76,54.91,21600.0,47.2386,47.3406,46.5166,46.644,21600.0
2012-04-30 10:00:00,54.96,55.23,54.83,55.18,154000.0,46.6865,46.9158,46.5761,46.8734,154000.0
2012-04-30 10:30:00,55.2,55.2,54.85,54.97,112100.0,46.8904,46.8904,46.5931,46.695,112100.0
2012-04-30 11:00:00,54.99,55.09,54.9,55.01,22000.0,46.712,46.7969,46.6355,46.729,22000.0
2012-04-30 11:30:00,55.02,55.2,54.92,55.2,15300.0,46.7375,46.8904,46.6525,46.8904,15300.0
2012-04-30 12:00:00,55.17,55.17,55.01,55.15,8900.0,46.8649,46.8649,46.729,46.8479,8900.0
2012-04-30 12:30:00,55.12,55.3,55.02,55.11,27000.0,46.8224,46.9753,46.7375,46.8139,27000.0
2012-04-30 13:00:00,55.11,55.11,55.02,55.04,7100.0,46.8139,46.8139,46.7375,46.7545,7100.0
2012-04-30 13:30:00,55.02,55.04,54.98,55.03,12400.0,46.7375,46.7545,46.7035,46.746,12400.0
2012-04-30 14:00:00,55.03,55.05,54.97,54.99,10200.0,46.746,46.7629,46.695,46.712,10200.0
2012-04-30 14:30:00,54.97,55.09,54.93,55.09,19000.0,46.695,46.7969,46.661,46.7969,19000.0
2012-04-30 15:00:00,55.07,55.1,54.97,55.06,17000.0,46.7799,46.8054,46.695,46.7714,17000.0
2012-04-30 15:30:00,55.1,55.24,54.99,55.06,42300.0,46.8054,46.9243,46.712,46.7714,42300.0
2012-05-01 09:30:00,54.88,55.16,54.55,54.55,35000.0,46.6185,46.8564,46.3382,46.3382,35000.0
2012-05-01 10:00:00,54.61,55.5,54.61,55.4,193100.0,46.3892,47.1452,46.3892,47.0603,193100.0
2012-05-01 10:30:00,55.4,55.44,55.33,55.36,27900.0,47.0603,47.0942,47.0008,47.0263,27900.0
2012-05-01 11:00:00,55.39,55.85,55.37,55.85,21400.0,47.0518,47.4425,47.0348,47.4425,21400.0
2012-05-01 11:30:00,55.85,56.6,55.85,56.59,39700.0,47.4425,48.0796,47.4425,48.0711,39700.0
2012-05-01 12:00:00,56.58,56.58,56.08,56.32,21700.0,48.0626,48.0626,47.6379,47.8418,21700.0
2012-05-01 12:30:00,56.32,56.67,56.2,56.67,30600.0,47.8418,48.1391,47.7398,48.1391,30600.0
2012-05-01 13:00:00,56.63,56.65,56.33,56.49,34500.0,48.1051,48.1221,47.8503,47.9862,34500.0
2012-05-01 13:30:00,56.5,56.61,56.48,56.58,21100.0,47.9947,48.0881,47.9777,48.0626,21100.0
2012-05-01 14:00:00,56.56,56.61,56.37,56.44,30900.0,48.0456,48.0881,47.8842,47.9437,30900.0
2012-05-01 14:30:00,56.48,56.55,56.43,56.54,29700.0,47.9777,48.0371,47.9352,48.0286,29700.0
2012-05-01 15:00:00,56.56,56.64,56.29,56.31,37300.0,48.0456,48.1136,47.8163,47.8333,37300.0
2012-05-01 15:30:00,56.34,56.34,55.96,56.06,85000.0,47.8588,47.8588,47.536,47.6209,85000.0
2012-05-02 09:30:00,55.93,55.93,55.41,55.86,9900.0,47.5105,47.5105,47.0688,47.451,9900.0
2012-05-02 10:00:00,55.86,55.91,55.63,55.68,14600.0,47.451,47.4935,47.2556,47.2981,14600.0
2012-05-02 10:30:00,55.69,56.08,55.64,56.04,20200.0,47.3066,47.6379,47.2641,47.6039,20200.0
2012-05-02 11:00:00,56.02,56.18,55.99,56.03,10700.0,47.5869,47.7228,47.5614,47.5954,10700.0
2012-05-02 11:30:00,56.0,56.04,55.88,55.88,7000.0,47.5699,47.6039,47.468,47.468,7000.0
2012-05-02 12:00:00,55.9,56.15,55.85,56.1,15000.0,47.485,47.6974,47.4425,47.6549,15000.0
2012-05-02 12:30:00,56.08,56.12,56.01,56.01,9100.0,47.6379,47.6719,47.5784,47.5784,9100.0
2012-05-02 13:00:00,56.07,56.15,56.02,56.02,10500.0,47.6294,47.6974,47.5869,47.5869,10500.0
2012-05-02 13:30:00,55.96,56.13,55.96,56.12,8600.0,47.536,47.6804,47.536,47.6719,8600.0
2012-05-02 14:00:00,56.11,56.16,56.05,56.11,27300.0,47.6634,47.7059,47.6124,47.6634,27300.0
2012-05-02 14:30:00,56.11,56.11,55.97,56.0,11500.0,47.6634,47.6634,47.5445,47.5699,11500.0
2012-05-02 15:00:00,56.03,56.05,55.88,56.03,15200.0,47.5954,47.6124,47.468,47.5954,15200.0
2012-05-02 15:30:00,56.01,56.12,55.94,56.04,75900.0,47.5784,47.6719,47.519,47.6039,75900.0
2012-05-03 09:30:00,56.02,56.11,55.47,55.54,31800.0,47.5869,47.6634,47.1197,47.1792,31800.0
2012-05-03 10:00:00,55.52,55.52,54.96,55.03,23300.0,47.1622,47.1622,46.6865,46.746,23300.0
2012-05-03 10:30:00,55.07,55.29,55.03,55.28,25900.0,46.7799,46.9668,46.746,46.9583,25900.0
2012-05-03 11:00:00,55.35,55.41,55.24,55.28,20900.0,47.0178,47.0688,46.9243,46.9583,20900.0
2012-05-03 11:30:00,55.31,55.35,54.87,55.0,13600.0,46.9838,47.0178,46.61,46.7205,13600.0
2012-05-03 12:00:00,55.0,55.07,54.86,55.03,11000.0,46.7205,46.7799,46.6015,46.746,11000.0
2012-05-03 12:30:00,55.03,55.11,54.96,55.01,10800.0,46.746,46.8139,46.6865,46.729,10800.0
2012-05-03 13:00:00,55.01,55.06,54.86,54.97,14900.0,46.729,46.7714,46.6015,46.695,14900.0
2012-05-03 13:30:00,54.96,55.02,54.7,54.99,29200.0,46.6865,46.7375,46.4656,46.712,29200.0
2012-05-03 14:00:00,54.99,55.06,54.89,55.06,18900.0,46.712,46.7714,46.627,46.7714,18900.0
2012-05-03 14:30:00,55.08,55.08,54.85,55.02,14600.0,46.7884,46.7884,46.5931,46.7375,14600.0
2012-05-03 15:00:00,55.01,55.26,55.01,55.25,18700.0,46.729,46.9413,46.729,46.9328,18700.0
2012-05-03 15:30:00,55.22,55.3,55.11,55.15,49400.0,46.9074,46.9753,46.8139,46.8479,49400.0
2012-05-04 09:30:00,54.73,55.0,54.32,54.36,15300.0,46.4911,46.7205,46.1428,46.1768,15300.0
2012-05-04 10:00:00,54.34,54.44,54.11,54.18,11100.0,46.1598,46.2448,45.9645,46.0239,11100.0
2012-05-04 10:30:00,54.18,54.18,53.93,54.11,15500.0,46.0239,46.0239,45.8115,45.9645,15500.0
2012-05-04 11:00:00,54.11,54.21,54.06,54.12,7300.0,45.9645,46.0494,45.922,45.9729,7300.0
2012-05-04 11:30:00,54.1,54.11,53.94,53.98,7900.0,45.956,45.9645,45.82,45.854,7900.0
2012-05-04 12:00:00,54.0,54.04,53.91,53.99,4100.0,45.871,45.905,45.7946,45.8625,4100.0
2012-05-04 12:30:00,53.99,53.99,53.84,53.91,7000.0,45.8625,45.8625,45.7351,45.7946,7000.0
2012-05-04 13:00:00,53.94,54.12,53.93,54.03,4800.0,45.82,45.9729,45.8115,45.8965,4800.0
2012-05-04 13:30:00,54.05,54.14,54.02,54.11,4000.0,45.9135,45.9899,45.888,45.9645,4000.0
2012-05-04 14:00:00,54.09,54.11,53.99,54.06,16400.0,45.9475,45.9645,45.8625,45.922,16400.0
2012-05-04 14:30:00,54.07,54.09,53.92,54.03,10400.0,45.9305,45.9475,45.8031,45.8965,10400.0
2012-05-04 15:00:00,54.02,54.28,54.02,54.25,39600.0,45.888,46.1089,45.888,46.0834,39600.0
2012-05-04 15:30:00,54.25,54.29,54.21,54.22,121500.0,46.0834,46.1174,46.0494,46.0579,121500.0
2012-05-07 09:30:00,53.96,54.7,53.96,54.56,18300.0,45.837,46.4656,45.837,46.3467,18300.0
2012-05-07 10:00:00,54.61,54.89,54.61,54.61,18600.0,46.3892,46.627,46.3892,46.3892,18600.0
2012-05-07 10:30:00,54.64,54.9,54.61,54.83,14100.0,46.4147,46.6355,46.3892,46.5761,14100.0
2012-05-07 11:00:00,54.83,54.93,54.78,54.8,12200.0,46.5761,46.661,46.5336,46.5506,12200.0
2012-05-07 11:30:00,54.8,54.84,54.71,54.72,11100.0,46.5506,46.5846,46.4741,46.4826,11100.0
2012-05-07 12:00:00,54.71,54.71,54.49,54.56,12100.0,46.4741,46.4741,46.2872,46.3467,12100.0
2012-05-07 12:30:00,54.54,54.7,54.52,54.59,13300.0,46.3297,46.4656,46.3127,46.3722,13300.0
2012-05-07 13:00:00,54.62,54.73,54.48,54.58,11400.0,46.3977,46.4911,46.2788,46.3637,11400.0
2012-05-07 13:30:00,54.57,54.72,54.55,54.64,17500.0,46.3552,46.4826,46.3382,46.4147,17500.0
2012-05-07 14:00:00,54.67,54.76,54.62,54.62,13200.0,46.4402,46.5166,46.3977,46.3977,13200.0
2012-05-07 14:30:00,54.68,54.76,54.64,54.67,15500.0,46.4486,46.5166,46.4147,46.4402,15500.0
2012-05-07 15:00:00,54.7,54.75,54.6,54.65,20200.0,46.4656,46.5081,46.3807,46.4232,20200.0
2012-05-07 15:30:00,54.68,54.71,54.51,54.6,30600.0,46.4486,46.4741,46.3042,46.3807,30600.0
2012-05-08 09:30:00,54.1,54.31,53.85,54.18,11500.0,45.956,46.1343,45.7436,46.0239,11500.0
2012-05-08 10:00:00,54.17,54.17,53.87,53.91,13700.0,46.0154,46.0154,45.7606,45.7946,13700.0
2012-05-08 10:30:00,53.88,53.88,53.49,53.68,10300.0,45.7691,45.7691,45.4378,45.5992,10300.0
2012-05-08 11:00:00,53.68,53.68,53.29,53.55,14100.0,45.5992,45.5992,45.2679,45.4888,14100.0
2012-05-08 11:30:00,53.58,53.9,53.49,53.8,14700.0,45.5142,45.7861,45.4378,45.7011,14700.0
2012-05-08 12:00:00,53.83,53.83,53.65,53.7,7800.0,45.7266,45.7266,45.5737,45.6162,7800.0
2012-05-08 12:30:00,53.69,53.83,53.64,53.66,7700.0,45.6077,45.7266,45.5652,45.5822,7700.0
2012-05-08 13:00:00,53.64,53.9,53.62,53.89,13600.0,45.5652,45.7861,45.5482,45.7776,13600.0
2012-05-08 13:30:00,53.97,53.99,53.82,53.9,14500.0,45.8455,45.8625,45.7181,45.7861,14500.0
2012-05-08 14:00:00,53.9,54.0,53.85,54.0,9100.0,45.7861,45.871,45.7436,45.871,9100.0
2012-05-08 14:30:00,54.03,54.33,54.03,54.32,14500.0,45.8965,46.1513,45.8965,46.1428,14500.0
2012-05-08 15:00:00,54.31,54.73,54.22,54.59,51100.0,46.1343,46.4911,46.0579,46.3722,51100.0
2012-05-08 15:30:00,54.59,54.81,54.51,54.67,43700.0,46.3722,46.5591,46.3042,46.4402,43700.0
2012-05-09 09:30:00,53.82,54.01,53.54,53.69,7200.0,45.7181,45.8795,45.4803,45.6077,7200.0
2012-05-09 10:00:00,53.78,53.84,53.37,53.37,14400.0,45.6841,45.7351,45.3358,45.3358,14400.0
2012-05-09 10:30:00,53.54,53.85,53.53,53.85,5500.0,45.4803,45.7436,45.4718,45.7436,5500.0
2012-05-09 11:00:00,53.81,54.31,53.75,54.26,7900.0,45.7096,46.1343,45.6586,46.0919,7900.0
2012-05-09 11:30:00,54.24,54.45,54.19,54.27,7800.0,46.0749,46.2533,46.0324,46.1004,7800.0
2012-05-09 12:00:00,54.25,54.25,54.04,54.12,8500.0,46.0834,46.0834,45.905,45.9729,8500.0
2012-05-09 12:30:00,54.09,54.09,53.82,54.01,6900.0,45.9475,45.9475,45.7181,45.8795,6900.0
2012-05-09 13:00:00,54.01,54.28,53.98,54.13,20000.0,45.8795,46.1089,45.854,45.9814,20000.0
2012-05-09 13:30:00,54.15,54.4,54.14,54.27,12500.0,45.9984,46.2108,45.9899,46.1004,12500.0
2012-05-09 14:00:00,54.23,54.24,54.14,54.18,3100.0,46.0664,46.0749,45.9899,46.0239,3100.0
2012-05-09 14:30:00,54.19,54.26,54.05,54.11,9100.0,46.0324,46.0919,45.9135,45.9645,9100.0
2012-05-09 15:00:00,54.08,54.22,53.98,53.98,20200.0,45.939,46.0579,45.854,45.854,20200.0
2012-05-09 15:30:00,53.98,54.08,53.81,53.88,52700.0,45.854,45.939,45.7096,45.7691,52700.0
2012-05-10 09:30:00,54.66,55.8,54.66,55.46,80200.0,46.4317,47.4,46.4317,47.1112,80200.0
2012-05-10 10:00:00,55.31,55.47,54.81,54.81,45700.0,46.9838,47.1197,46.5591,46.5591,45700.0
2012-05-10 10:30:00,54.78,54.95,54.44,54.44,13300.0,46.5336,46.678,46.2448,46.2448,13300.0
2012-05-10 11:00:00,54.46,54.63,54.07,54.58,19800.0,46.2618,46.4062,45.9305,46.3637,19800.0
2012-05-10 11:30:00,54.55,54.71,54.36,54.36,8300.0,46.3382,46.4741,46.1768,46.1768,8300.0
2012-05-10 12:00:00,54.38,54.61,54.19,54.48,9100.0,46.1938,46.3892,46.0324,46.2788,9100.0
2012-05-10 12:30:00,54.49,54.74,54.47,54.73,3700.0,46.2872,46.4996,46.2703,46.4911,3700.0
2012-05-10 13:00:00,54.75,54.85,54.72,54.83,6700.0,46.5081,46.5931,46.4826,46.5761,6700.0
2012-05-10 13:30:00,54.86,54.93,54.61,54.64,6700.0,46.6015,46.661,46.3892,46.4147,6700.0
2012-05-10 14:00:00,54.7,54.78,54.67,54.78,7400.0,46.4656,46.5336,46.4402,46.5336,7400.0
2012-05-10 14:30:00,54.79,54.79,54.62,54.62,15100.0,46.5421,46.5421,46.3977,46.3977,15100.0
2012-05-10 15:00:00,54.64,54.7,54.39,54.48,17600.0,46.4147,46.4656,46.2023,46.2788,17600.0
2012-05-10 15:30:00,54.46,54.5,54.21,54.41,34500.0,46.2618,46.2957,46.0494,46.2193,34500.0
2012-05-11 09:30:00,53.79,54.55,53.79,54.34,7700.0,45.6926,46.3382,45.6926,46.1598,7700.0
2012-05-11 10:00:00,54.4,54.63,54.23,54.51,11400.0,46.2108,46.4062,46.0664,46.3042,11400.0
2012-05-11 10:30:00,54.51,55.12,54.51,55.08,66000.0,46.3042,46.8224,46.3042,46.7884,66000.0
2012-05-11 11:00:00,55.02,55.31,55.02,55.09,13400.0,46.7375,46.9838,46.7375,46.7969,13400.0
2012-05-11 11:30:00,55.13,55.27,55.06,55.15,11100.0,46.8309,46.9498,46.7714,46.8479,11100.0
2012-05-11 12:00:00,55.11,55.14,54.81,54.87,8300.0,46.8139,46.8394,46.5591,46.61,8300.0
2012-05-11 12:30:00,54.84,54.89,54.71,54.74,8900.0,46.5846,46.627,46.4741,46.4996,8900.0
2012-05-11 13:00:00,54.76,54.76,54.58,54.69,5200.0,46.5166,46.5166,46.3637,46.4571,5200.0
2012-05-11 13:30:00,54.67,54.73,54.54,54.61,6100.0,46.4402,46.4911,46.3297,46.3892,6100.0
2012-05-11 14:00:00,54.57,54.8,54.55,54.66,14800.0,46.3552,46.5506,46.3382,46.4317,14800.0
2012-05-11 14:30:00,54.66,54.84,54.64,54.78,14400.0,46.4317,46.5846,46.4147,46.5336,14400.0
2012-05-11 15:00:00,54.79,54.87,54.59,54.82,23000.0,46.5421,46.61,46.3722,46.5676,23000.0
2012-05-11 15:30:00,54.8,54.86,54.48,54.65,49800.0,46.5506,46.6015,46.2788,46.4232,49800.0
2012-05-14 09:30:00,54.0,54.18,53.61,53.69,9300.0,45.871,46.0239,45.5397,45.6077,9300.0
2012-05-14 10:00:00,53.65,53.93,53.52,53.54,14600.0,45.5737,45.8115,45.4633,45.4803,14600.0
2012-05-14 10:30:00,53.6,54.25,53.6,54.14,11100.0,45.5312,46.0834,45.5312,45.9899,11100.0
2012-05-14 11:00:00,54.08,54.45,53.94,54.35,17400.0,45.939,46.2533,45.82,46.1683,17400.0
2012-05-14 11:30:00,54.3,54.41,54.15,54.41,6600.0,46.1258,46.2193,45.9984,46.2193,6600.0
2012-05-14 12:00:00,54.4,54.48,54.33,54.43,11600.0,46.2108,46.2788,46.1513,46.2363,11600.0
2012-05-14 12:30:00,54.43,54.68,54.38,54.59,19200.0,46.2363,46.4486,46.1938,46.3722,19200.0
2012-05-14 13:00:00,54.59,54.63,54.4,54.4,8400.0,46.3722,46.4062,46.2108,46.2108,8400.0
2012-05-14 13:30:00,54.4,54.67,54.4,54.59,6000.0,46.2108,46.4402,46.2108,46.3722,6000.0
2012-05-14 14:00:00,54.53,54.75,54.53,54.7,15500.0,46.3212,46.5081,46.3212,46.4656,15500.0
2012-05-14 14:30:00,54.71,54.75,54.4,54.43,17400.0,46.4741,46.5081,46.2108,46.2363,17400.0
2012-05-14 15:00:00,54.43,54.55,54.36,54.41,17100.0,46.2363,46.3382,46.1768,46.2193,17100.0
2012-05-14 15:30:00,54.4,54.59,54.32,54.36,60100.0,46.2108,46.3722,46.1428,46.1768,60100.0
2012-05-15 09:30:00,54.28,54.59,54.28,54.57,15200.0,46.1089,46.3722,46.1089,46.3552,15200.0
2012-05-15 10:00:00,54.63,54.88,54.43,54.87,13400.0,46.4062,46.6185,46.2363,46.61,13400.0
2012-05-15 10:30:00,54.81,54.81,54.52,54.65,8000.0,46.5591,46.5591,46.3127,46.4232,8000.0
2012-05-15 11:00:00,54.61,54.61,54.37,54.4,22600.0,46.3892,46.3892,46.1853,46.2108,22600.0
2012-05-15 11:30:00,54.42,54.84,54.41,54.8,4100.0,46.2278,46.5846,46.2193,46.5506,4100.0
2012-05-15 12:00:00,54.81,54.96,54.79,54.96,15600.0,46.5591,46.6865,46.5421,46.6865,15600.0
2012-05-15 12:30:00,54.96,55.04,54.64,54.68,26000.0,46.6865,46.7545,46.4147,46.4486,26000.0
2012-05-15 13:00:00,54.69,54.74,54.62,54.71,3900.0,46.4571,46.4996,46.3977,46.4741,3900.0
2012-05-15 13:30:00,54.63,54.68,54.5,54.51,18900.0,46.4062,46.4486,46.2957,46.3042,18900.0
2012-05-15 14:00:00,54.52,54.57,54.4,54.5,33600.0,46.3127,46.3552,46.2108,46.2957,33600.0
2012-05-15 14:30:00,54.52,54.52,54.4,54.4,5800.0,46.3127,46.3127,46.2108,46.2108,5800.0
2012-05-15 15:00:00,54.4,54.48,54.15,54.17,42200.0,46.2108,46.2788,45.9984,46.0154,42200.0
2012-05-15 15:30:00,54.16,54.42,54.15,54.32,41100.0,46.0069,46.2278,45.9984,46.1428,41100.0
2012-05-16 09:30:00,54.6,54.6,53.93,54.29,17200.0,46.3807,46.3807,45.8115,46.1174,17200.0
2012-05-16 10:00:00,54.35,54.4,54.12,54.25,13400.0,46.1683,46.2108,45.9729,46.0834,13400.0
2012-05-16 10:30:00,54.33,54.44,54.23,54.36,12700.0,46.1513,46.2448,46.0664,46.1768,12700.0
2012-05-16 11:00:00,54.39,54.57,54.26,54.37,46600.0,46.2023,46.3552,46.0919,46.1853,46600.0
2012-05-16 11:30:00,54.36,54.58,54.29,54.52,17200.0,46.1768,46.3637,46.1174,46.3127,17200.0
2012-05-16 12:00:00,54.48,54.54,54.28,54.43,33000.0,46.2788,46.3297,46.1089,46.2363,33000.0
2012-05-16 12:30:00,54.41,54.53,54.12,54.12,25200.0,46.2193,46.3212,45.9729,45.9729,25200.0
2012-05-16 13:00:00,54.09,54.09,54.01,54.07,3300.0,45.9475,45.9475,45.8795,45.9305,3300.0
2012-05-16 13:30:00,54.04,54.04,53.6,53.82,28300.0,45.905,45.905,45.5312,45.7181,28300.0
2012-05-16 14:00:00,53.87,54.07,53.59,53.66,12500.0,45.7606,45.9305,45.5227,45.5822,12500.0
2012-05-16 14:30:00,53.64,53.75,53.44,53.69,19500.0,45.5652,45.6586,45.3953,45.6077,19500.0
2012-05-16 15:00:00,53.68,53.68,53.35,53.35,32200.0,45.5992,45.5992,45.3189,45.3189,32200.0
2012-05-16 15:30:00,53.35,53.58,53.22,53.27,65600.0,45.3189,45.5142,45.2084,45.2509,65600.0
2012-05-17 09:30:00,53.37,53.59,52.42,52.48,31100.0,45.3358,45.5227,44.5289,44.5798,31100.0
2012-05-17 10:00:00,52.45,52.7,52.11,52.69,25000.0,44.5543,44.7667,44.2655,44.7582,25000.0
2012-05-17 10:30:00,52.61,52.69,52.17,52.27,39200.0,44.6903,44.7582,44.3165,44.4014,39200.0
2012-05-17 11:00:00,52.28,52.32,51.67,51.67,19100.0,44.4099,44.4439,43.8918,43.8918,19100.0
2012-05-17 11:30:00,51.72,51.72,51.49,51.59,13200.0,43.9342,43.9342,43.7389,43.8238,13200.0
2012-05-17 12:00:00,51.57,51.67,51.29,51.5,23900.0,43.8068,43.8918,43.569,43.7474,23900.0
2012-05-17 12:30:00,51.52,51.78,51.48,51.59,41400.0,43.7643,43.9852,43.7304,43.8238,41400.0
2012-05-17 13:00:00,51.64,52.07,51.61,51.72,42500.0,43.8663,44.2315,43.8408,43.9342,42500.0
2012-05-17 13:30:00,51.68,51.68,51.52,51.55,12700.0,43.9003,43.9003,43.7643,43.7898,12700.0
2012-05-17 14:00:00,51.53,51.53,51.3,51.33,22300.0,43.7728,43.7728,43.5775,43.6029,22300.0
2012-05-17 14:30:00,51.35,51.39,51.23,51.34,18000.0,43.6199,43.6539,43.518,43.6114,18000.0
2012-05-17 15:00:00,51.37,51.51,51.27,51.5,28000.0,43.6369,43.7558,43.552,43.7474,28000.0
2012-05-17 15:30:00,51.48,51.61,51.33,51.35,88500.0,43.7304,43.8408,43.6029,43.6199,88500.0
2012-05-18 09:30:00,51.54,51.77,51.36,51.46,10900.0,43.7813,43.9767,43.6284,43.7134,10900.0
2012-05-18 10:00:00,51.42,51.7,51.32,51.65,10800.0,43.6794,43.9172,43.5944,43.8748,10800.0
2012-05-18 10:30:00,51.62,52.16,51.59,52.03,11500.0,43.8493,44.308,43.8238,44.1976,11500.0
2012-05-18 11:00:00,52.0,52.0,51.64,51.68,22400.0,44.1721,44.1721,43.8663,43.9003,22400.0
2012-05-18 11:30:00,51.73,51.78,51.52,51.61,46600.0,43.9427,43.9852,43.7643,43.8408,46600.0
2012-05-18 12:00:00,51.66,51.74,51.39,51.62,20100.0,43.8833,43.9512,43.6539,43.8493,20100.0
2012-05-18 12:30:00,51.66,51.89,51.6,51.6,60500.0,43.8833,44.0786,43.8323,43.8323,60500.0
2012-05-18 13:00:00,51.59,51.62,51.43,51.45,8100.0,43.8238,43.8493,43.6879,43.7049,8100.0
2012-05-18 13:30:00,51.45,51.56,51.4,51.45,13700.0,43.7049,43.7983,43.6624,43.7049,13700.0
2012-05-18 14:00:00,51.48,51.66,51.43,51.49,20200.0,43.7304,43.8833,43.6879,43.7389,20200.0
2012-05-18 14:30:00,51.46,51.55,51.36,51.48,23800.0,43.7134,43.7898,43.6284,43.7304,23800.0
2012-05-18 15:00:00,51.48,51.64,51.42,51.45,32900.0,43.7304,43.8663,43.6794,43.7049,32900.0
2012-05-18 15:30:00,51.46,51.51,51.27,51.35,63000.0,43.7134,43.7558,43.552,43.6199,63000.0
2012-05-21 09:30:00,51.3,51.66,50.8,51.3,17400.0,43.7272,44.034,43.301,43.7272,17400.0
2012-05-21 10:00:00,51.28,51.44,51.06,51.44,41900.0,43.7101,43.8465,43.5226,43.8465,41900.0
2012-05-21 10:30:00,51.51,51.87,51.5,51.79,27300.0,43.9062,44.213,43.8976,44.1448,27300.0
2012-05-21 11:00:00,51.79,51.79,51.51,51.68,23600.0,44.1448,44.1448,43.9062,44.0511,23600.0
2012-05-21 11:30:00,51.67,51.79,51.58,51.79,12800.0,44.0425,44.1448,43.9658,44.1448,12800.0
2012-05-21 12:00:00,51.77,52.15,51.77,52.15,9900.0,44.1278,44.4517,44.1278,44.4517,9900.0
2012-05-21 12:30:00,52.13,52.21,51.9,51.95,8700.0,44.4346,44.5028,44.2386,44.2812,8700.0
2012-05-21 13:00:00,51.95,52.06,51.89,52.03,37800.0,44.2812,44.375,44.2301,44.3494,37800.0
2012-05-21 13:30:00,52.03,52.33,52.01,52.31,19900.0,44.3494,44.6051,44.3323,44.5881,19900.0
2012-05-21 14:00:00,52.28,52.39,52.11,52.3,13300.0,44.5625,44.6562,44.4176,44.5795,13300.0
2012-05-21 14:30:00,52.27,52.39,52.15,52.29,24100.0,44.554,44.6562,44.4517,44.571,24100.0
2012-05-21 15:00:00,52.26,52.54,52.24,52.47,31100.0,44.5454,44.7841,44.5284,44.7244,31100.0
2012-05-21 15:30:00,52.42,52.46,52.32,52.37,36700.0,44.6818,44.7159,44.5966,44.6392,36700.0
2012-05-22 09:30:00,52.48,52.8,52.48,52.5,8700.0,44.733,45.0057,44.733,44.75,8700.0
2012-05-22 10:00:00,52.48,53.12,52.42,53.01,20100.0,44.733,45.2785,44.6818,45.1847,20100.0
2012-05-22 10:30:00,53.01,53.19,52.93,53.08,39900.0,45.1847,45.3382,45.1165,45.2444,39900.0
2012-05-22 11:00:00,53.13,53.21,53.06,53.19,13800.0,45.287,45.3552,45.2273,45.3382,13800.0
2012-05-22 11:30:00,53.14,53.16,52.95,52.97,14000.0,45.2955,45.3126,45.1336,45.1506,14000.0
2012-05-22 12:00:00,52.91,53.17,52.65,53.05,11100.0,45.0995,45.3211,44.8779,45.2188,11100.0
2012-05-22 12:30:00,53.02,53.17,52.96,53.15,8600.0,45.1932,45.3211,45.1421,45.3041,8600.0
2012-05-22 13:00:00,53.14,53.24,53.07,53.09,8400.0,45.2955,45.3808,45.2359,45.2529,8400.0
2012-05-22 13:30:00,53.1,53.19,52.94,53.13,18400.0,45.2614,45.3382,45.1251,45.287,18400.0
2012-05-22 14:00:00,53.15,53.4,53.09,53.18,16300.0,45.3041,45.5172,45.2529,45.3296,16300.0
2012-05-22 14:30:00,53.17,53.32,53.01,53.28,19000.0,45.3211,45.449,45.1847,45.4149,19000.0
2012-05-22 15:00:00,53.29,53.4,53.07,53.11,38600.0,45.4234,45.5172,45.2359,45.27,38600.0
2012-05-22 15:30:00,53.05,53.26,53.0,53.23,125600.0,45.2188,45.3978,45.1762,45.3722,125600.0
2012-05-23 09:30:00,52.43,52.72,52.21,52.58,26100.0,44.6903,44.9375,44.5028,44.8182,26100.0
2012-05-23 10:00:00,52.68,52.7,52.13,52.34,42000.0,44.9034,44.9205,44.4346,44.6136,42000.0
2012-05-23 10:30:00,52.29,52.37,52.02,52.05,13200.0,44.571,44.6392,44.3409,44.3664,13200.0
2012-05-23 11:00:00,52.01,52.19,51.94,52.09,24700.0,44.3323,44.4858,44.2727,44.4005,24700.0
2012-05-23 11:30:00,52.08,52.34,52.04,52.13,19500.0,44.392,44.6136,44.3579,44.4346,19500.0
2012-05-23 12:00:00,52.13,52.27,52.07,52.23,52000.0,44.4346,44.554,44.3835,44.5199,52000.0
2012-05-23 12:30:00,52.22,52.4,52.17,52.36,20500.0,44.5113,44.6648,44.4687,44.6307,20500.0
2012-05-23 13:00:00,52.4,52.89,52.38,52.89,37600.0,44.6648,45.0824,44.6477,45.0824,37600.0
2012-05-23 13:30:00,52.88,52.92,52.72,52.88,30400.0,45.0739,45.108,44.9375,45.0739,30400.0
2012-05-23 14:00:00,52.93,52.93,52.54,52.6,22400.0,45.1165,45.1165,44.7841,44.8352,22400.0
2012-05-23 14:30:00,52.61,53.34,52.56,53.34,37000.0,44.8438,45.466,44.8012,45.466,37000.0
2012-05-23 15:00:00,53.33,53.78,53.28,53.69,65200.0,45.4575,45.8411,45.4149,45.7643,65200.0
2012-05-23 15:30:00,53.72,54.38,53.69,54.21,103000.0,45.7899,46.3525,45.7643,46.2076,103000.0
2012-05-24 09:30:00,54.28,55.5,54.16,54.56,49000.0,46.2672,47.3072,46.165,46.5059,49000.0
2012-05-24 10:00:00,54.54,54.73,54.37,54.72,29600.0,46.4889,46.6508,46.344,46.6423,29600.0
2012-05-24 10:30:00,54.78,55.03,54.65,54.86,60600.0,46.6934,46.9065,46.5826,46.7616,60600.0
2012-05-24 11:00:00,54.86,54.93,54.65,54.66,18300.0,46.7616,46.8213,46.5826,46.5912,18300.0
2012-05-24 11:30:00,54.69,54.69,54.33,54.41,26400.0,46.6167,46.6167,46.3099,46.3781,26400.0
2012-05-24 12:00:00,54.42,54.42,53.98,54.01,28300.0,46.3866,46.3866,46.0115,46.0371,28300.0
2012-05-24 12:30:00,54.01,54.23,53.98,54.23,18000.0,46.0371,46.2246,46.0115,46.2246,18000.0
2012-05-24 13:00:00,54.24,54.49,54.01,54.04,33800.0,46.2332,46.4462,46.0371,46.0627,33800.0
2012-05-24 13:30:00,53.99,54.15,53.82,53.82,20900.0,46.0201,46.1564,45.8752,45.8752,20900.0
2012-05-24 14:00:00,53.77,54.27,53.77,54.21,45300.0,45.8325,46.2587,45.8325,46.2076,45300.0
2012-05-24 14:30:00,54.2,54.37,54.1,54.25,45900.0,46.1991,46.344,46.1138,46.2417,45900.0
2012-05-24 15:00:00,54.28,54.62,54.18,54.55,30100.0,46.2672,46.5571,46.182,46.4974,30100.0
2012-05-24 15:30:00,54.58,54.89,54.44,54.87,100200.0,46.523,46.7872,46.4036,46.7702,100200.0
2012-05-25 09:30:00,55.12,55.12,54.55,54.61,15400.0,46.9832,46.9832,46.4974,46.5485,15400.0
2012-05-25 10:00:00,54.58,54.58,54.03,54.2,45000.0,46.523,46.523,46.0542,46.1991,45000.0
2012-05-25 10:30:00,54.28,54.38,54.09,54.12,6200.0,46.2672,46.3525,46.1053,46.1309,6200.0
2012-05-25 11:00:00,54.17,54.32,54.16,54.18,71300.0,46.1735,46.3013,46.165,46.182,71300.0
2012-05-25 11:30:00,54.18,54.29,54.08,54.22,15900.0,46.182,46.2758,46.0968,46.2161,15900.0
2012-05-25 12:00:00,54.2,54.24,54.02,54.02,5600.0,46.1991,46.2332,46.0456,46.0456,5600.0
2012-05-25 12:30:00,54.01,54.19,54.01,54.19,9100.0,46.0371,46.1905,46.0371,46.1905,9100.0
2012-05-25 13:00:00,54.13,54.28,54.13,54.25,4200.0,46.1394,46.2672,46.1394,46.2417,4200.0
2012-05-25 13:30:00,54.22,54.36,54.2,54.33,30500.0,46.2161,46.3354,46.1991,46.3099,30500.0
2012-05-25 14:00:00,54.36,54.36,54.06,54.2,14000.0,46.3354,46.3354,46.0797,46.1991,14000.0
2012-05-25 14:30:00,54.19,54.22,54.04,54.05,7300.0,46.1905,46.2161,46.0627,46.0712,7300.0
2012-05-25 15:00:00,54.1,54.22,53.88,53.94,16300.0,46.1138,46.2161,45.9263,45.9774,16300.0
2012-05-25 15:30:00,53.94,54.25,53.91,54.24,50800.0,45.9774,46.2417,45.9519,46.2332,50800.0
2012-05-29 09:30:00,55.07,55.52,54.75,55.32,24700.0,46.9406,47.3242,46.6679,47.1537,24700.0
2012-05-29 10:00:00,55.23,55.57,55.02,55.42,26900.0,47.077,47.3668,46.898,47.239,26900.0
2012-05-29 10:30:00,55.42,55.54,55.16,55.19,23800.0,47.239,47.3412,47.0173,47.0429,23800.0
2012-05-29 11:00:00,55.22,55.26,55.03,55.17,16200.0,47.0685,47.1026,46.9065,47.0259,16200.0
2012-05-29 11:30:00,55.14,55.22,54.83,54.92,55900.0,47.0003,47.0685,46.7361,46.8128,55900.0
2012-05-29 12:00:00,54.9,55.08,54.79,55.0,13300.0,46.7957,46.9492,46.702,46.881,13300.0
2012-05-29 12:30:00,55.0,55.04,54.86,54.86,13700.0,46.881,46.9151,46.7616,46.7616,13700.0
2012-05-29 13:00:00,54.85,55.07,54.8,54.94,7400.0,46.7531,46.9406,46.7105,46.8298,7400.0
2012-05-29 13:30:00,54.92,55.15,54.89,54.95,11500.0,46.8128,47.0088,46.7872,46.8383,11500.0
2012-05-29 14:00:00,54.96,54.99,54.82,54.88,30200.0,46.8469,46.8724,46.7275,46.7787,30200.0
2012-05-29 14:30:00,54.92,54.95,54.74,54.9,15800.0,46.8128,46.8383,46.6593,46.7957,15800.0
2012-05-29 15:00:00,54.9,54.97,54.82,54.92,27200.0,46.7957,46.8554,46.7275,46.8128,27200.0
2012-05-29 15:30:00,54.94,55.0,54.83,54.9,74700.0,46.8298,46.881,46.7361,46.7957,74700.0
2012-05-30 09:30:00,54.09,54.21,53.58,53.78,12700.0,46.1053,46.2076,45.6706,45.8411,12700.0
2012-05-30 10:00:00,53.76,53.76,53.46,53.54,18000.0,45.824,45.824,45.5683,45.6365,18000.0
2012-05-30 10:30:00,53.54,53.6,53.39,53.43,15400.0,45.6365,45.6876,45.5086,45.5427,15400.0
2012-05-30 11:00:00,53.31,53.83,53.31,53.72,7600.0,45.4404,45.8837,45.4404,45.7899,7600.0
2012-05-30 11:30:00,53.69,53.8,53.6,53.7,6700.0,45.7643,45.8581,45.6876,45.7729,6700.0
2012-05-30 12:00:00,53.64,53.64,53.36,53.41,11000.0,45.7217,45.7217,45.4831,45.5257,11000.0
2012-05-30 12:30:00,53.43,53.47,53.33,53.41,29300.0,45.5427,45.5768,45.4575,45.5257,29300.0
2012-05-30 13:00:00,53.4,53.42,53.32,53.36,12900.0,45.5172,45.5342,45.449,45.4831,12900.0
2012-05-30 13:30:00,53.41,53.46,53.34,53.4,29300.0,45.5257,45.5683,45.466,45.5172,29300.0
2012-05-30 14:00:00,53.4,53.41,53.28,53.33,28000.0,45.5172,45.5257,45.4149,45.4575,28000.0
2012-05-30 14:30:00,53.33,53.4,53.25,53.25,21100.0,45.4575,45.5172,45.3893,45.3893,21100.0
2012-05-30 15:00:00,53.29,53.39,53.04,53.38,37500.0,45.4234,45.5086,45.2103,45.5001,37500.0
2012-05-30 15:30:00,53.37,53.43,53.27,53.34,148200.0,45.4916,45.5427,45.4063,45.466,148200.0
2012-05-31 09:30:00,53.4,53.4,52.25,52.37,34100.0,45.5172,45.5172,44.5369,44.6392,34100.0
2012-05-31 10:00:00,52.31,52.45,52.03,52.1,34800.0,44.5881,44.7074,44.3494,44.4091,34800.0
2012-05-31 10:30:00,52.1,52.2,51.7,51.83,29900.0,44.4091,44.4943,44.0681,44.1789,29900.0
2012-05-31 11:00:00,51.76,51.8,51.52,51.61,35600.0,44.1192,44.1533,43.9147,43.9914,35600.0
2012-05-31 11:30:00,51.62,51.7,51.54,51.62,69600.0,43.9999,44.0681,43.9317,43.9999,69600.0
2012-05-31 12:00:00,51.59,52.19,51.57,52.07,43100.0,43.9743,44.4858,43.9573,44.3835,43100.0
2012-05-31 12:30:00,52.06,52.14,51.96,52.04,23700.0,44.375,44.4432,44.2897,44.3579,23700.0
2012-05-31 13:00:00,52.05,52.18,52.0,52.07,46500.0,44.3664,44.4772,44.3238,44.3835,46500.0
2012-05-31 13:30:00,52.06,52.13,51.99,52.03,36300.0,44.375,44.4346,44.3153,44.3494,36300.0
2012-05-31 14:00:00,52.02,52.05,51.96,51.98,44400.0,44.3409,44.3664,44.2897,44.3068,44400.0
2012-05-31 14:30:00,51.97,52.02,51.86,51.97,59800.0,44.2982,44.3409,44.2045,44.2982,59800.0
2012-05-31 15:00:00,51.96,52.25,51.92,52.2,104200.0,44.2897,44.5369,44.2556,44.4943,104200.0
2012-05-31 15:30:00,52.21,52.26,51.81,51.97,177700.0,44.5028,44.5454,44.1619,44.2982,177700.0
2012-06-01 09:30:00,50.6,50.75,49.89,50.09,38500.0,43.1305,43.2583,42.5253,42.6958,38500.0
2012-06-01 10:00:00,50.22,50.38,50.04,50.07,51100.0,42.8066,42.943,42.6532,42.6787,51100.0
2012-06-01 10:30:00,50.06,50.11,49.92,49.95,32300.0,42.6702,42.7128,42.5509,42.5764,32300.0
2012-06-01 11:00:00,49.91,50.03,49.78,50.0,24900.0,42.5423,42.6446,42.4315,42.6191,24900.0
2012-06-01 11:30:00,49.97,50.14,49.9,50.12,36000.0,42.5935,42.7384,42.5338,42.7213,36000.0
2012-06-01 12:00:00,50.06,50.08,49.83,49.89,29700.0,42.6702,42.6872,42.4742,42.5253,29700.0
2012-06-01 12:30:00,49.89,49.96,49.78,49.9,34900.0,42.5253,42.585,42.4315,42.5338,34900.0
2012-06-01 13:00:00,49.9,50.03,49.69,49.7,26800.0,42.5338,42.6446,42.3548,42.3633,26800.0
2012-06-01 13:30:00,49.67,49.71,49.49,49.59,34100.0,42.3378,42.3719,42.1843,42.2696,34100.0
2012-06-01 14:00:00,49.62,49.97,49.45,49.88,52900.0,42.2952,42.5935,42.1502,42.5168,52900.0
2012-06-01 14:30:00,49.86,50.04,49.81,49.83,26900.0,42.4997,42.6532,42.4571,42.4742,26900.0
2012-06-01 15:00:00,49.85,50.03,49.81,49.87,43200.0,42.4912,42.6446,42.4571,42.5082,43200.0
2012-06-01 15:30:00,49.89,49.99,49.72,49.77,77900.0,42.5253,42.6105,42.3804,42.423,77900.0
2012-06-04 09:30:00,49.84,50.12,49.39,49.39,10900.0,42.4827,42.7213,42.0991,42.0991,10900.0
2012-06-04 10:00:00,49.37,49.37,49.0,49.14,24400.0,42.0821,42.0821,41.7667,41.886,24400.0
2012-06-04 10:30:00,49.24,49.25,48.94,49.0,19000.0,41.9712,41.9798,41.7155,41.7667,19000.0
2012-06-04 11:00:00,48.99,49.0,48.58,48.58,19800.0,41.7582,41.7667,41.4087,41.4087,19800.0
2012-06-04 11:30:00,48.57,48.72,48.34,48.34,49300.0,41.4002,41.528,41.2041,41.2041,49300.0
2012-06-04 12:00:00,48.34,48.39,47.87,47.87,35800.0,41.2041,41.2467,40.8035,40.8035,35800.0
2012-06-04 12:30:00,47.87,48.05,47.86,48.03,21400.0,40.8035,40.9569,40.795,40.9399,21400.0
2012-06-04 13:00:00,48.03,48.12,47.86,47.88,22600.0,40.9399,41.0166,40.795,40.812,22600.0
2012-06-04 13:30:00,47.9,48.16,47.8,47.95,36700.0,40.8291,41.0507,40.7438,40.8717,36700.0
2012-06-04 14:00:00,47.95,48.35,47.94,48.3,21400.0,40.8717,41.2126,40.8632,41.17,21400.0
2012-06-04 14:30:00,48.27,48.62,48.24,48.4,25900.0,41.1444,41.4428,41.1189,41.2552,25900.0
2012-06-04 15:00:00,48.43,48.57,48.29,48.47,37500.0,41.2808,41.4002,41.1615,41.3149,37500.0
2012-06-04 15:30:00,48.46,48.74,48.3,48.67,49700.0,41.3064,41.5451,41.17,41.4854,49700.0
2012-06-05 09:30:00,48.35,48.74,48.0,48.7,39600.0,41.2126,41.5451,40.9143,41.511,39600.0
2012-06-05 10:00:00,48.72,49.04,48.68,48.74,32000.0,41.528,41.8008,41.4939,41.5451,32000.0
2012-06-05 10:30:00,48.75,48.77,48.03,48.11,22300.0,41.5536,41.5706,40.9399,41.0081,22300.0
2012-06-05 11:00:00,48.14,48.55,48.12,48.51,10200.0,41.0336,41.3831,41.0166,41.349,10200.0
2012-06-05 11:30:00,48.54,48.62,48.34,48.34,9400.0,41.3746,41.4428,41.2041,41.2041,9400.0
2012-06-05 12:00:00,48.44,48.56,48.37,48.46,7500.0,41.2893,41.3916,41.2297,41.3064,7500.0
2012-06-05 12:30:00,48.51,48.72,48.51,48.57,9400.0,41.349,41.528,41.349,41.4002,9400.0
2012-06-05 13:00:00,48.54,48.63,48.47,48.62,10500.0,41.3746,41.4513,41.3149,41.4428,10500.0
2012-06-05 13:30:00,48.59,48.99,48.59,48.97,16200.0,41.4172,41.7582,41.4172,41.7411,16200.0
2012-06-05 14:00:00,48.91,49.1,48.91,49.07,17600.0,41.69,41.8519,41.69,41.8263,17600.0
2012-06-05 14:30:00,49.09,49.22,49.02,49.15,17600.0,41.8434,41.9542,41.7837,41.8945,17600.0
2012-06-05 15:00:00,49.21,49.31,49.09,49.19,18400.0,41.9457,42.0309,41.8434,41.9286,18400.0
2012-06-05 15:30:00,49.18,49.29,49.08,49.19,35800.0,41.9201,42.0139,41.8349,41.9286,35800.0
2012-06-06 09:30:00,49.55,50.27,49.55,50.21,20800.0,42.2355,42.8492,42.2355,42.7981,20800.0
2012-06-06 10:00:00,50.25,50.45,50.16,50.27,36900.0,42.8322,43.0026,42.7554,42.8492,36900.0
2012-06-06 10:30:00,50.24,50.38,50.09,50.36,19700.0,42.8236,42.943,42.6958,42.9259,19700.0
2012-06-06 11:00:00,50.38,50.41,50.23,50.33,28100.0,42.943,42.9685,42.8151,42.9003,28100.0
2012-06-06 11:30:00,50.32,50.34,50.12,50.31,24100.0,42.8918,42.9089,42.7213,42.8833,24100.0
2012-06-06 12:00:00,50.33,50.41,50.2,50.41,29600.0,42.9003,42.9685,42.7895,42.9685,29600.0
2012-06-06 12:30:00,50.43,50.43,50.25,50.34,25200.0,42.9856,42.9856,42.8322,42.9089,25200.0
2012-06-06 13:00:00,50.34,50.38,50.19,50.31,19900.0,42.9089,42.943,42.781,42.8833,19900.0
2012-06-06 13:30:00,50.34,50.49,50.31,50.43,14600.0,42.9089,43.0367,42.8833,42.9856,14600.0
2012-06-06 14:00:00,50.44,50.51,50.32,50.45,19300.0,42.9941,43.0538,42.8918,43.0026,19300.0
2012-06-06 14:30:00,50.51,50.61,50.45,50.57,18200.0,43.0538,43.139,43.0026,43.1049,18200.0
2012-06-06 15:00:00,50.57,50.63,50.48,50.52,35100.0,43.1049,43.1561,43.0282,43.0623,35100.0
2012-06-06 15:30:00,50.5,50.88,50.34,50.86,102000.0,43.0452,43.3692,42.9089,43.3521,102000.0
2012-06-07 09:30:00,51.73,52.12,51.69,51.77,63300.0,44.0937,44.4261,44.0596,44.1278,63300.0
2012-06-07 10:00:00,51.71,51.75,50.88,51.28,14900.0,44.0766,44.1107,43.3692,43.7101,14900.0
2012-06-07 10:30:00,51.24,51.24,50.69,50.85,13900.0,43.676,43.676,43.2072,43.3436,13900.0
2012-06-07 11:00:00,50.85,51.1,50.84,50.98,10900.0,43.3436,43.5567,43.3351,43.4544,10900.0
2012-06-07 11:30:00,50.96,51.39,50.92,51.38,14200.0,43.4373,43.8039,43.4032,43.7953,14200.0
2012-06-07 12:00:00,51.31,51.43,51.13,51.33,22700.0,43.7357,43.838,43.5822,43.7527,22700.0
2012-06-07 12:30:00,51.32,51.44,51.25,51.35,13700.0,43.7442,43.8465,43.6845,43.7698,13700.0
2012-06-07 13:00:00,51.32,51.52,51.32,51.45,16400.0,43.7442,43.9147,43.7442,43.855,16400.0
2012-06-07 13:30:00,51.4,51.43,51.23,51.23,14100.0,43.8124,43.838,43.6675,43.6675,14100.0
2012-06-07 14:00:00,51.25,51.26,51.03,51.12,18700.0,43.6845,43.6931,43.497,43.5737,18700.0
2012-06-07 14:30:00,51.16,51.32,51.06,51.11,39300.0,43.6078,43.7442,43.5226,43.5652,39300.0
2012-06-07 15:00:00,51.08,51.08,50.72,50.88,43100.0,43.5396,43.5396,43.2328,43.3692,43100.0
2012-06-07 15:30:00,50.87,50.91,50.51,50.58,43900.0,43.3606,43.3947,43.0538,43.1134,43900.0
2012-06-08 09:30:00,50.47,50.54,50.03,50.47,24100.0,43.0197,43.0793,42.6446,43.0197,24100.0
2012-06-08 10:00:00,50.48,50.82,50.4,50.58,25300.0,43.0282,43.318,42.96,43.1134,25300.0
2012-06-08 10:30:00,50.59,51.26,50.57,51.21,22400.0,43.122,43.6931,43.1049,43.6504,22400.0
2012-06-08 11:00:00,51.21,51.33,51.11,51.18,16200.0,43.6504,43.7527,43.5652,43.6249,16200.0
2012-06-08 11:30:00,51.15,51.22,51.05,51.06,18100.0,43.5993,43.659,43.5141,43.5226,18100.0
2012-06-08 12:00:00,51.04,51.24,50.86,51.1,35600.0,43.5055,43.676,43.3521,43.5567,35600.0
2012-06-08 12:30:00,51.08,51.32,51.08,51.32,21900.0,43.5396,43.7442,43.5396,43.7442,21900.0
2012-06-08 13:00:00,51.36,51.53,51.3,51.34,23800.0,43.7783,43.9232,43.7272,43.7612,23800.0
2012-06-08 13:30:00,51.32,51.45,51.16,51.16,60200.0,43.7442,43.855,43.6078,43.6078,60200.0
2012-06-08 14:00:00,51.16,51.24,51.03,51.05,27400.0,43.6078,43.676,43.497,43.5141,27400.0
2012-06-08 14:30:00,51.05,51.14,51.0,51.11,25000.0,43.5141,43.5908,43.4714,43.5652,25000.0
2012-06-08 15:00:00,51.1,51.25,51.06,51.1,13200.0,43.5567,43.6845,43.5226,43.5567,13200.0
2012-06-08 15:30:00,51.1,51.21,51.01,51.1,79500.0,43.5567,43.6504,43.48,43.5567,79500.0
2012-06-11 09:30:00,51.78,51.78,50.57,50.61,37000.0,44.1363,44.1363,43.1049,43.139,37000.0
2012-06-11 10:00:00,50.58,50.61,50.09,50.29,31800.0,43.1134,43.139,42.6958,42.8662,31800.0
2012-06-11 10:30:00,50.21,50.62,50.16,50.17,18700.0,42.7981,43.1475,42.7554,42.764,18700.0
2012-06-11 11:00:00,50.15,50.21,50.02,50.15,27900.0,42.7469,42.7981,42.6361,42.7469,27900.0
2012-06-11 11:30:00,50.14,50.47,50.14,50.47,24400.0,42.7384,43.0197,42.7384,43.0197,24400.0
2012-06-11 12:00:00,50.46,50.52,50.27,50.36,13500.0,43.0112,43.0623,42.8492,42.9259,13500.0
2012-06-11 12:30:00,50.39,50.61,50.39,50.58,13900.0,42.9515,43.139,42.9515,43.1134,13900.0
2012-06-11 13:00:00,50.59,50.88,50.52,50.78,26800.0,43.122,43.3692,43.0623,43.2839,26800.0
2012-06-11 13:30:00,50.78,50.86,50.68,50.77,30000.0,43.2839,43.3521,43.1987,43.2754,30000.0
2012-06-11 14:00:00,50.76,50.77,50.45,50.61,50700.0,43.2669,43.2754,43.0026,43.139,50700.0
2012-06-11 14:30:00,50.6,50.77,50.53,50.71,39300.0,43.1305,43.2754,43.0708,43.2242,39300.0
2012-06-11 15:00:00,50.71,50.77,50.51,50.55,28600.0,43.2242,43.2754,43.0538,43.0879,28600.0
2012-06-11 15:30:00,50.57,50.69,50.3,50.36,62100.0,43.1049,43.2072,42.8748,42.9259,62100.0
2012-06-12 09:30:00,50.69,51.18,50.54,50.79,13200.0,43.2072,43.6249,43.0793,43.2924,13200.0
2012-06-12 10:00:00,50.84,50.96,50.3,50.35,12600.0,43.3351,43.4373,42.8748,42.9174,12600.0
2012-06-12 10:30:00,50.32,50.58,50.15,50.5,8400.0,42.8918,43.1134,42.7469,43.0452,8400.0
2012-06-12 11:00:00,50.52,50.98,50.52,50.9,11100.0,43.0623,43.4544,43.0623,43.3862,11100.0
2012-06-12 11:30:00,50.96,50.96,50.71,50.72,6900.0,43.4373,43.4373,43.2242,43.2328,6900.0
2012-06-12 12:00:00,50.71,50.74,50.47,50.59,12200.0,43.2242,43.2498,43.0197,43.122,12200.0
2012-06-12 12:30:00,50.57,50.66,50.57,50.58,5200.0,43.1049,43.1816,43.1049,43.1134,5200.0
2012-06-12 13:00:00,50.58,50.86,50.57,50.72,4600.0,43.1134,43.3521,43.1049,43.2328,4600.0
2012-06-12 13:30:00,50.75,50.85,50.62,50.62,10800.0,43.2583,43.3436,43.1475,43.1475,10800.0
2012-06-12 14:00:00,50.61,50.81,50.59,50.79,7700.0,43.139,43.3095,43.122,43.2924,7700.0
2012-06-12 14:30:00,50.8,51.06,50.79,51.03,17300.0,43.301,43.5226,43.2924,43.497,17300.0
2012-06-12 15:00:00,51.02,51.05,50.83,51.0,25800.0,43.4885,43.5141,43.3265,43.4714,25800.0
2012-06-12 15:30:00,50.99,51.27,50.9,51.23,57400.0,43.4629,43.7016,43.3862,43.6675,57400.0
2012-06-13 09:30:00,50.98,51.11,50.25,50.26,11100.0,43.4544,43.5652,42.8322,42.8407,11100.0
2012-06-13 10:00:00,50.43,50.89,50.4,50.84,9800.0,42.9856,43.3777,42.96,43.3351,9800.0
2012-06-13 10:30:00,50.88,51.34,50.88,51.11,12000.0,43.3692,43.7612,43.3692,43.5652,12000.0
2012-06-13 11:00:00,51.03,51.04,50.66,50.67,9800.0,43.497,43.5055,43.1816,43.1902,9800.0
2012-06-13 11:30:00,50.7,50.87,50.54,50.55,6200.0,43.2157,43.3606,43.0793,43.0879,6200.0
2012-06-13 12:00:00,50.51,50.62,50.35,50.56,3600.0,43.0538,43.1475,42.9174,43.0964,3600.0
2012-06-13 12:30:00,50.6,50.98,50.6,50.86,3900.0,43.1305,43.4544,43.1305,43.3521,3900.0
2012-06-13 13:00:00,50.89,51.02,50.83,50.95,5400.0,43.3777,43.4885,43.3265,43.4288,5400.0
2012-06-13 13:30:00,50.92,50.99,50.73,50.75,5300.0,43.4032,43.4629,43.2413,43.2583,5300.0
2012-06-13 14:00:00,50.72,50.76,50.62,50.63,4800.0,43.2328,43.2669,43.1475,43.1561,4800.0
2012-06-13 14:30:00,50.66,50.66,50.33,50.33,7900.0,43.1816,43.1816,42.9003,42.9003,7900.0
2012-06-13 15:00:00,50.36,50.36,49.91,49.93,13100.0,42.9259,42.9259,42.5423,42.5594,13100.0
2012-06-13 15:30:00,49.91,50.1,49.86,50.02,44100.0,42.5423,42.7043,42.4997,42.6361,44100.0
2012-06-14 09:30:00,50.11,50.64,49.67,50.64,12000.0,42.7128,43.1646,42.3378,43.1646,12000.0
2012-06-14 10:00:00,50.61,50.82,50.47,50.8,22800.0,43.139,43.318,43.0197,43.301,22800.0
2012-06-14 10:30:00,50.83,51.07,50.67,51.04,21300.0,43.3265,43.5311,43.1902,43.5055,21300.0
2012-06-14 11:00:00,51.04,51.09,50.88,51.0,9900.0,43.5055,43.5482,43.3692,43.4714,9900.0
2012-06-14 11:30:00,50.98,51.01,50.86,50.87,4500.0,43.4544,43.48,43.3521,43.3606,4500.0
2012-06-14 12:00:00,50.92,50.96,50.63,50.66,13200.0,43.4032,43.4373,43.1561,43.1816,13200.0
2012-06-14 12:30:00,50.64,50.76,50.6,50.75,7100.0,43.1646,43.2669,43.1305,43.2583,7100.0
2012-06-14 13:00:00,50.73,50.83,50.52,50.6,4700.0,43.2413,43.3265,43.0623,43.1305,4700.0
2012-06-14 13:30:00,50.56,50.65,50.49,50.54,5000.0,43.0964,43.1731,43.0367,43.0793,5000.0
2012-06-14 14:00:00,50.52,50.58,50.33,50.34,11600.0,43.0623,43.1134,42.9003,42.9089,11600.0
2012-06-14 14:30:00,50.33,50.39,50.17,50.17,7000.0,42.9003,42.9515,42.764,42.764,7000.0
2012-06-14 15:00:00,50.11,50.73,50.11,50.29,33400.0,42.7128,43.2413,42.7128,42.8662,33400.0
2012-06-14 15:30:00,50.25,50.77,50.24,50.65,36100.0,42.8322,43.2754,42.8236,43.1731,36100.0
2012-06-15 09:30:00,50.89,51.2,50.73,51.19,90400.0,43.3777,43.6419,43.2413,43.6334,90400.0
2012-06-15 10:00:00,51.2,51.44,51.2,51.41,25000.0,43.6419,43.8465,43.6419,43.8209,25000.0
2012-06-15 10:30:00,51.39,51.64,51.3,51.64,26900.0,43.8039,44.017,43.7272,44.017,26900.0
2012-06-15 11:00:00,51.62,51.69,51.55,51.6,20400.0,43.9999,44.0596,43.9402,43.9829,20400.0
2012-06-15 11:30:00,51.6,51.74,51.38,51.38,15300.0,43.9829,44.1022,43.7953,43.7953,15300.0
2012-06-15 12:00:00,51.38,51.49,51.3,51.48,11000.0,43.7953,43.8891,43.7272,43.8806,11000.0
2012-06-15 12:30:00,51.48,51.61,51.46,51.54,11100.0,43.8806,43.9914,43.8635,43.9317,11100.0
2012-06-15 13:00:00,51.56,51.61,51.42,51.47,10800.0,43.9488,43.9914,43.8294,43.8721,10800.0
2012-06-15 13:30:00,51.52,51.71,51.5,51.66,15600.0,43.9147,44.0766,43.8976,44.034,15600.0
2012-06-15 14:00:00,51.65,51.84,51.59,51.81,20600.0,44.0255,44.1874,43.9743,44.1619,20600.0
2012-06-15 14:30:00,51.81,51.81,51.55,51.62,25400.0,44.1619,44.1619,43.9402,43.9999,25400.0
2012-06-15 15:00:00,51.63,51.75,51.6,51.63,24600.0,44.0084,44.1107,43.9829,44.0084,24600.0
2012-06-15 15:30:00,51.61,51.76,51.58,51.71,57600.0,43.9914,44.1192,43.9658,44.0766,57600.0
2012-06-18 09:30:00,51.29,51.41,50.76,51.2,13600.0,43.7186,43.8209,43.2669,43.6419,13600.0
2012-06-18 10:00:00,51.29,51.58,51.26,51.56,3600.0,43.7186,43.9658,43.6931,43.9488,3600.0
2012-06-18 10:30:00,51.59,51.7,51.32,51.45,15600.0,43.9743,44.0681,43.7442,43.855,15600.0
2012-06-18 11:00:00,51.52,51.56,51.12,51.18,9300.0,43.9147,43.9488,43.5737,43.6249,9300.0
2012-06-18 11:30:00,51.22,51.49,51.15,51.49,11200.0,43.659,43.8891,43.5993,43.8891,11200.0
2012-06-18 12:00:00,51.46,51.55,51.39,51.55,2800.0,43.8635,43.9402,43.8039,43.9402,2800.0
2012-06-18 12:30:00,51.48,51.57,51.33,51.35,6900.0,43.8806,43.9573,43.7527,43.7698,6900.0
2012-06-18 13:00:00,51.35,51.62,51.35,51.62,5300.0,43.7698,43.9999,43.7698,43.9999,5300.0
2012-06-18 13:30:00,51.63,51.71,51.53,51.67,5200.0,44.0084,44.0766,43.9232,44.0425,5200.0
2012-06-18 14:00:00,51.74,51.74,51.54,51.61,13800.0,44.1022,44.1022,43.9317,43.9914,13800.0
2012-06-18 14:30:00,51.6,51.75,51.59,51.6,4700.0,43.9829,44.1107,43.9743,43.9829,4700.0
2012-06-18 15:00:00,51.6,51.71,51.39,51.62,30700.0,43.9829,44.0766,43.8039,43.9999,30700.0
2012-06-18 15:30:00,51.6,51.9,51.56,51.7,33300.0,43.9829,44.2386,43.9488,44.0681,33300.0
2012-06-19 09:30:00,51.83,52.55,51.8,52.54,20500.0,44.1789,44.7926,44.1533,44.7841,20500.0
2012-06-19 10:00:00,52.54,52.87,52.4,52.72,22500.0,44.7841,45.0654,44.6648,44.9375,22500.0
2012-06-19 10:30:00,52.73,52.82,52.49,52.57,33800.0,44.9461,45.0228,44.7415,44.8097,33800.0
2012-06-19 11:00:00,52.61,52.62,52.46,52.53,6500.0,44.8438,44.8523,44.7159,44.7756,6500.0
2012-06-19 11:30:00,52.53,52.6,52.47,52.6,7100.0,44.7756,44.8352,44.7244,44.8352,7100.0
2012-06-19 12:00:00,52.61,52.65,52.5,52.55,4800.0,44.8438,44.8779,44.75,44.7926,4800.0
2012-06-19 12:30:00,52.55,52.67,52.52,52.63,6700.0,44.7926,44.8949,44.7671,44.8608,6700.0
2012-06-19 13:00:00,52.64,52.8,52.6,52.8,6100.0,44.8693,45.0057,44.8352,45.0057,6100.0
2012-06-19 13:30:00,52.8,52.97,52.78,52.93,24200.0,45.0057,45.1506,44.9887,45.1165,24200.0
2012-06-19 14:00:00,52.91,53.21,52.77,53.03,30400.0,45.0995,45.3552,44.9802,45.2018,30400.0
2012-06-19 14:30:00,53.03,53.04,52.81,52.93,23600.0,45.2018,45.2103,45.0142,45.1165,23600.0
2012-06-19 15:00:00,52.93,52.94,52.68,52.74,29800.0,45.1165,45.1251,44.9034,44.9546,29800.0
2012-06-19 15:30:00,52.72,52.89,52.65,52.8,44900.0,44.9375,45.0824,44.8779,45.0057,44900.0
2012-06-20 09:30:00,52.66,52.88,52.3,52.31,55100.0,44.8864,45.0739,44.5795,44.5881,55100.0
2012-06-20 10:00:00,52.34,52.58,52.17,52.41,45800.0,44.6136,44.8182,44.4687,44.6733,45800.0
2012-06-20 10:30:00,52.37,52.71,52.37,52.52,60100.0,44.6392,44.929,44.6392,44.7671,60100.0
2012-06-20 11:00:00,52.5,52.61,52.49,52.54,22000.0,44.75,44.8438,44.7415,44.7841,22000.0
2012-06-20 11:30:00,52.53,52.74,52.53,52.63,7900.0,44.7756,44.9546,44.7756,44.8608,7900.0
2012-06-20 12:00:00,52.63,52.67,52.48,52.54,16500.0,44.8608,44.8949,44.733,44.7841,16500.0
2012-06-20 12:30:00,52.51,52.83,52.3,52.8,54900.0,44.7585,45.0313,44.5795,45.0057,54900.0
2012-06-20 13:00:00,52.86,53.16,52.82,52.96,35000.0,45.0569,45.3126,45.0228,45.1421,35000.0
2012-06-20 13:30:00,52.96,53.0,52.73,53.0,10200.0,45.1421,45.1762,44.9461,45.1762,10200.0
2012-06-20 14:00:00,52.95,52.98,52.56,52.64,27500.0,45.1336,45.1592,44.8012,44.8693,27500.0
2012-06-20 14:30:00,52.69,52.79,52.43,52.49,23600.0,44.912,44.9972,44.6903,44.7415,23600.0
2012-06-20 15:00:00,52.53,52.53,52.17,52.35,20800.0,44.7756,44.7756,44.4687,44.6222,20800.0
2012-06-20 15:30:00,52.34,52.49,52.27,52.46,30200.0,44.6136,44.7415,44.554,44.7159,30200.0
2012-06-21 09:30:00,52.46,52.61,52.3,52.43,10400.0,44.7159,44.8438,44.5795,44.6903,10400.0
2012-06-21 10:00:00,52.37,52.37,51.84,51.88,15500.0,44.6392,44.6392,44.1874,44.2215,15500.0
2012-06-21 10:30:00,51.86,52.04,51.8,51.95,12000.0,44.2045,44.3579,44.1533,44.2812,12000.0
2012-06-21 11:00:00,51.92,51.95,51.17,51.3,34200.0,44.2556,44.2812,43.6163,43.7272,34200.0
2012-06-21 11:30:00,51.24,51.41,51.04,51.37,18600.0,43.676,43.8209,43.5055,43.7868,18600.0
2012-06-21 12:00:00,51.39,51.4,50.65,50.65,18500.0,43.8039,43.8124,43.1731,43.1731,18500.0
2012-06-21 12:30:00,50.64,50.7,50.45,50.56,48300.0,43.1646,43.2157,43.0026,43.0964,48300.0
2012-06-21 13:00:00,50.56,50.79,50.5,50.72,18600.0,43.0964,43.2924,43.0452,43.2328,18600.0
2012-06-21 13:30:00,50.7,50.79,50.53,50.71,18100.0,43.2157,43.2924,43.0708,43.2242,18100.0
2012-06-21 14:00:00,50.68,50.74,50.46,50.59,21400.0,43.1987,43.2498,43.0112,43.122,21400.0
2012-06-21 14:30:00,50.63,50.81,50.57,50.79,19600.0,43.1561,43.3095,43.1049,43.2924,19600.0
2012-06-21 15:00:00,50.76,50.86,50.55,50.79,33100.0,43.2669,43.3521,43.0879,43.2924,33100.0
2012-06-21 15:30:00,50.74,50.94,50.66,50.71,64500.0,43.2498,43.4203,43.1816,43.2242,64500.0
2012-06-22 09:30:00,50.79,50.87,50.03,50.29,35500.0,43.2924,43.3606,42.6446,42.8662,35500.0
2012-06-22 10:00:00,50.3,50.38,50.0,50.0,67700.0,42.8748,42.943,42.6191,42.6191,67700.0
2012-06-22 10:30:00,50.0,50.0,49.33,49.33,54700.0,42.6191,42.6191,42.048,42.048,54700.0
2012-06-22 11:00:00,49.34,49.5,49.19,49.19,26600.0,42.0565,42.1929,41.9286,41.9286,26600.0
2012-06-22 11:30:00,49.17,49.22,48.68,49.07,98200.0,41.9116,41.9542,41.4939,41.8263,98200.0
2012-06-22 12:00:00,49.07,49.29,49.03,49.21,28200.0,41.8263,42.0139,41.7922,41.9457,28200.0
2012-06-22 12:30:00,49.19,49.39,49.01,49.28,36800.0,41.9286,42.0991,41.7752,42.0053,36800.0
2012-06-22 13:00:00,49.28,49.28,48.75,48.85,28100.0,42.0053,42.0053,41.5536,41.6388,28100.0
2012-06-22 13:30:00,48.85,49.14,48.8,49.12,26800.0,41.6388,41.886,41.5962,41.869,26800.0
2012-06-22 14:00:00,49.12,49.34,49.11,49.12,36000.0,41.869,42.0565,41.8604,41.869,36000.0
2012-06-22 14:30:00,49.14,49.5,49.12,49.46,38900.0,41.886,42.1929,41.869,42.1588,38900.0
2012-06-22 15:00:00,49.43,49.77,49.43,49.77,41300.0,42.1332,42.423,42.1332,42.423,41300.0
2012-06-22 15:30:00,49.74,50.13,49.74,49.87,97900.0,42.3974,42.7299,42.3974,42.5082,97900.0
2012-06-25 09:30:00,49.49,49.49,48.79,49.23,39900.0,42.1843,42.1843,41.5877,41.9627,39900.0
2012-06-25 10:00:00,49.18,49.3,49.09,49.09,33800.0,41.9201,42.0224,41.8434,41.8434,33800.0
2012-06-25 10:30:00,49.11,49.33,49.11,49.33,14500.0,41.8604,42.048,41.8604,42.048,14500.0
2012-06-25 11:00:00,49.3,49.38,49.24,49.35,12400.0,42.0224,42.0906,41.9712,42.065,12400.0
2012-06-25 11:30:00,49.33,49.4,49.23,49.32,42800.0,42.048,42.1076,41.9627,42.0394,42800.0
2012-06-25 12:00:00,49.33,49.59,49.3,49.49,17000.0,42.048,42.2696,42.0224,42.1843,17000.0
2012-06-25 12:30:00,49.52,49.57,49.5,49.52,14200.0,42.2099,42.2525,42.1929,42.2099,14200.0
2012-06-25 13:00:00,49.47,49.47,49.32,49.37,11200.0,42.1673,42.1673,42.0394,42.0821,11200.0
2012-06-25 13:30:00,49.37,49.59,49.31,49.55,16900.0,42.0821,42.2696,42.0309,42.2355,16900.0
2012-06-25 14:00:00,49.53,49.73,49.5,49.68,19800.0,42.2184,42.3889,42.1929,42.3463,19800.0
2012-06-25 14:30:00,49.66,49.71,49.4,49.4,17900.0,42.3292,42.3719,42.1076,42.1076,17900.0
2012-06-25 15:00:00,49.4,49.54,49.22,49.46,28000.0,42.1076,42.227,41.9542,42.1588,28000.0
2012-06-25 15:30:00,49.47,49.56,49.39,49.52,47000.0,42.1673,42.244,42.0991,42.2099,47000.0
2012-06-26 09:30:00,49.6,49.6,49.08,49.08,8900.0,42.2781,42.2781,41.8349,41.8349,8900.0
2012-06-26 10:00:00,49.04,49.29,48.86,49.05,34600.0,41.8008,42.0139,41.6473,41.8093,34600.0
2012-06-26 10:30:00,49.07,49.07,48.58,48.7,12500.0,41.8263,41.8263,41.4087,41.511,12500.0
2012-06-26 11:00:00,48.63,48.89,48.41,48.78,20700.0,41.4513,41.6729,41.2638,41.5792,20700.0
2012-06-26 11:30:00,48.79,49.1,48.79,48.99,26300.0,41.5877,41.8519,41.5877,41.7582,26300.0
2012-06-26 12:00:00,48.99,49.33,48.99,49.27,15600.0,41.7582,42.048,41.7582,41.9968,15600.0
2012-06-26 12:30:00,49.26,49.41,49.26,49.29,6200.0,41.9883,42.1162,41.9883,42.0139,6200.0
2012-06-26 13:00:00,49.26,49.43,49.26,49.35,4400.0,41.9883,42.1332,41.9883,42.065,4400.0
2012-06-26 13:30:00,49.34,49.34,49.12,49.22,10400.0,42.0565,42.0565,41.869,41.9542,10400.0
2012-06-26 14:00:00,49.21,49.4,49.16,49.4,20400.0,41.9457,42.1076,41.9031,42.1076,20400.0
2012-06-26 14:30:00,49.36,49.36,49.08,49.19,37700.0,42.0735,42.0735,41.8349,41.9286,37700.0
2012-06-26 15:00:00,49.19,49.41,49.16,49.41,25300.0,41.9286,42.1162,41.9031,42.1162,25300.0
2012-06-26 15:30:00,49.38,49.52,49.36,49.4,61300.0,42.0906,42.2099,42.0735,42.1076,61300.0
2012-06-27 09:30:00,49.58,49.71,49.38,49.6,27400.0,42.2611,42.3719,42.0906,42.2781,27400.0
2012-06-27 10:00:00,49.6,49.79,49.48,49.79,21400.0,42.2781,42.4401,42.1758,42.4401,21400.0
2012-06-27 10:30:00,49.78,49.82,49.64,49.74,10300.0,42.4315,42.4656,42.3122,42.3974,10300.0
2012-06-27 11:00:00,49.76,49.76,49.64,49.75,8900.0,42.4145,42.4145,42.3122,42.406,8900.0
2012-06-27 11:30:00,49.72,49.87,49.62,49.62,27100.0,42.3804,42.5082,42.2952,42.2952,27100.0
2012-06-27 12:00:00,49.62,49.81,49.55,49.68,15200.0,42.2952,42.4571,42.2355,42.3463,15200.0
2012-06-27 12:30:00,49.61,49.64,49.51,49.6,5100.0,42.2866,42.3122,42.2014,42.2781,5100.0
2012-06-27 13:00:00,49.55,49.62,49.49,49.57,6400.0,42.2355,42.2952,42.1843,42.2525,6400.0
2012-06-27 13:30:00,49.55,49.63,49.47,49.63,9900.0,42.2355,42.3037,42.1673,42.3037,9900.0
2012-06-27 14:00:00,49.65,49.68,49.58,49.66,15500.0,42.3207,42.3463,42.2611,42.3292,15500.0
2012-06-27 14:30:00,49.65,49.69,49.46,49.51,17200.0,42.3207,42.3548,42.1588,42.2014,17200.0
2012-06-27 15:00:00,49.54,49.83,49.47,49.83,15600.0,42.227,42.4742,42.1673,42.4742,15600.0
2012-06-27 15:30:00,49.85,49.96,49.78,49.87,43600.0,42.4912,42.585,42.4315,42.5082,43600.0
2012-06-28 09:30:00,49.48,50.65,49.11,50.58,37100.0,42.1758,43.1731,41.8604,43.1134,37100.0
2012-06-28 10:00:00,50.59,50.78,49.79,49.82,38100.0,43.122,43.2839,42.4401,42.4656,38100.0
2012-06-28 10:30:00,49.79,49.84,49.54,49.75,18000.0,42.4401,42.4827,42.227,42.406,18000.0
2012-06-28 11:00:00,49.72,49.91,49.64,49.87,9300.0,42.3804,42.5423,42.3122,42.5082,9300.0
2012-06-28 11:30:00,49.82,49.92,49.76,49.87,9700.0,42.4656,42.5509,42.4145,42.5082,9700.0
2012-06-28 12:00:00,49.83,49.87,49.54,49.61,12700.0,42.4742,42.5082,42.227,42.2866,12700.0
2012-06-28 12:30:00,49.62,49.79,49.52,49.79,11900.0,42.2952,42.4401,42.2099,42.4401,11900.0
2012-06-28 13:00:00,49.74,50.06,49.68,49.92,34600.0,42.3974,42.6702,42.3463,42.5509,34600.0
2012-06-28 13:30:00,49.88,49.9,49.67,49.82,19000.0,42.5168,42.5338,42.3378,42.4656,19000.0
2012-06-28 14:00:00,49.84,49.87,49.68,49.75,13500.0,42.4827,42.5082,42.3463,42.406,13500.0
2012-06-28 14:30:00,49.71,49.88,49.66,49.87,26300.0,42.3719,42.5168,42.3292,42.5082,26300.0
2012-06-28 15:00:00,49.84,49.99,49.78,49.97,63400.0,42.4827,42.6105,42.4315,42.5935,63400.0
2012-06-28 15:30:00,49.99,50.59,49.98,50.59,136200.0,42.6105,43.122,42.602,43.122,136200.0
2012-06-29 09:30:00,51.76,52.37,51.63,52.29,40800.0,44.1192,44.6392,44.0084,44.571,40800.0
2012-06-29 10:00:00,52.33,52.35,52.05,52.2,85000.0,44.6051,44.6222,44.3664,44.4943,85000.0
2012-06-29 10:30:00,52.21,52.21,51.97,52.13,15000.0,44.5028,44.5028,44.2982,44.4346,15000.0
2012-06-29 11:00:00,52.12,52.16,51.95,52.04,39800.0,44.4261,44.4602,44.2812,44.3579,39800.0
2012-06-29 11:30:00,52.05,52.15,52.01,52.11,19000.0,44.3664,44.4517,44.3323,44.4176,19000.0
2012-06-29 12:00:00,52.11,52.12,52.05,52.11,23900.0,44.4176,44.4261,44.3664,44.4176,23900.0
2012-06-29 12:30:00,52.11,52.29,52.0,52.29,40700.0,44.4176,44.571,44.3238,44.571,40700.0
2012-06-29 13:00:00,52.3,52.77,52.27,52.73,22700.0,44.5795,44.9802,44.554,44.9461,22700.0
2012-06-29 13:30:00,52.74,52.82,52.61,52.82,23300.0,44.9546,45.0228,44.8438,45.0228,23300.0
2012-06-29 14:00:00,52.83,53.05,52.71,53.05,36300.0,45.0313,45.2188,44.929,45.2188,36300.0
2012-06-29 14:30:00,53.06,53.12,52.78,52.91,21900.0,45.2273,45.2785,44.9887,45.0995,21900.0
2012-06-29 15:00:00,52.87,52.96,52.68,52.7,33900.0,45.0654,45.1421,44.9034,44.9205,33900.0
2012-06-29 15:30:00,52.71,53.03,52.64,53.03,118000.0,44.929,45.2018,44.8693,45.2018,118000.0
2012-07-02 09:30:00,53.45,54.02,53.15,53.79,38700.0,45.5598,46.0456,45.3041,45.8496,38700.0
2012-07-02 10:00:00,53.72,54.01,52.98,53.83,69900.0,45.7899,46.0371,45.1592,45.8837,69900.0
2012-07-02 10:30:00,53.82,54.2,53.77,54.18,56100.0,45.8752,46.1991,45.8325,46.182,56100.0
2012-07-02 11:00:00,54.18,54.32,54.13,54.22,52100.0,46.182,46.3013,46.1394,46.2161,52100.0
2012-07-02 11:30:00,54.22,54.38,54.0,54.0,29600.0,46.2161,46.3525,46.0286,46.0286,29600.0
2012-07-02 12:00:00,54.0,54.19,53.94,54.14,33200.0,46.0286,46.1905,45.9774,46.1479,33200.0
2012-07-02 12:30:00,54.12,54.35,54.09,54.28,30300.0,46.1309,46.3269,46.1053,46.2672,30300.0
2012-07-02 13:00:00,54.31,54.31,53.81,53.82,27000.0,46.2928,46.2928,45.8666,45.8752,27000.0
2012-07-02 13:30:00,53.81,53.81,53.64,53.65,16300.0,45.8666,45.8666,45.7217,45.7302,16300.0
2012-07-02 14:00:00,53.65,53.67,53.48,53.6,28200.0,45.7302,45.7473,45.5853,45.6876,28200.0
2012-07-02 14:30:00,53.61,53.65,53.51,53.62,20500.0,45.6962,45.7302,45.6109,45.7047,20500.0
2012-07-02 15:00:00,53.61,53.63,53.46,53.55,35800.0,45.6962,45.7132,45.5683,45.645,35800.0
2012-07-02 15:30:00,53.58,53.87,53.57,53.85,91900.0,45.6706,45.9178,45.6621,45.9007,91900.0
2012-07-03 09:30:00,53.93,54.61,53.89,54.61,16500.0,45.9689,46.5485,45.9348,46.5485,16500.0
2012-07-03 10:00:00,54.61,54.78,54.25,54.3,17500.0,46.5485,46.6934,46.2417,46.2843,17500.0
2012-07-03 10:30:00,54.25,54.63,54.25,54.52,27000.0,46.2417,46.5656,46.2417,46.4718,27000.0
2012-07-03 11:00:00,54.48,54.68,54.45,54.59,36000.0,46.4377,46.6082,46.4122,46.5315,36000.0
2012-07-03 11:30:00,54.6,54.6,54.0,54.48,56200.0,46.54,46.54,46.0286,46.4377,56200.0
2012-07-03 12:00:00,54.5,54.55,54.32,54.37,19300.0,46.4548,46.4974,46.3013,46.344,19300.0
2012-07-03 12:30:00,54.35,54.58,54.22,54.58,52400.0,46.3269,46.523,46.2161,46.523,52400.0
2012-07-05 09:30:00,54.3,54.76,54.18,54.49,10400.0,46.2843,46.6764,46.182,46.4462,10400.0
2012-07-05 10:00:00,54.42,54.7,54.32,54.65,50100.0,46.3866,46.6252,46.3013,46.5826,50100.0
2012-07-05 10:30:00,54.67,55.0,54.66,54.93,18100.0,46.5997,46.881,46.5912,46.8213,18100.0
2012-07-05 11:00:00,54.95,55.0,54.67,54.69,34900.0,46.8383,46.881,46.5997,46.6167,34900.0
2012-07-05 11:30:00,54.69,54.79,54.63,54.65,27700.0,46.6167,46.702,46.5656,46.5826,27700.0
2012-07-05 12:00:00,54.71,54.85,54.65,54.75,9400.0,46.6338,46.7531,46.5826,46.6679,9400.0
2012-07-05 12:30:00,54.76,54.81,54.68,54.77,19200.0,46.6764,46.719,46.6082,46.6849,19200.0
2012-07-05 13:00:00,54.78,54.88,54.74,54.85,12500.0,46.6934,46.7787,46.6593,46.7531,12500.0
2012-07-05 13:30:00,54.86,54.98,54.63,54.9,15400.0,46.7616,46.8639,46.5656,46.7957,15400.0
2012-07-05 14:00:00,54.93,55.06,54.88,55.05,10700.0,46.8213,46.9321,46.7787,46.9236,10700.0
2012-07-05 14:30:00,55.01,55.06,54.94,54.99,11400.0,46.8895,46.9321,46.8298,46.8724,11400.0
2012-07-05 15:00:00,54.98,55.01,54.78,54.92,16400.0,46.8639,46.8895,46.6934,46.8128,16400.0
2012-07-05 15:30:00,54.93,55.05,54.88,54.96,46900.0,46.8213,46.9236,46.7787,46.8469,46900.0
2012-07-06 09:30:00,54.16,54.3,53.97,54.3,25000.0,46.165,46.2843,46.003,46.2843,25000.0
2012-07-06 10:00:00,54.3,54.43,54.25,54.3,31400.0,46.2843,46.3951,46.2417,46.2843,31400.0
2012-07-06 10:30:00,54.3,54.37,54.16,54.16,15900.0,46.2843,46.344,46.165,46.165,15900.0
2012-07-06 11:00:00,54.15,54.15,53.91,53.99,14800.0,46.1564,46.1564,45.9519,46.0201,14800.0
2012-07-06 11:30:00,54.0,54.16,53.95,53.95,9700.0,46.0286,46.165,45.986,45.986,9700.0
2012-07-06 12:00:00,53.96,54.14,53.92,54.1,15100.0,45.9945,46.1479,45.9604,46.1138,15100.0
2012-07-06 12:30:00,54.07,54.27,54.03,54.26,14200.0,46.0882,46.2587,46.0542,46.2502,14200.0
2012-07-06 13:00:00,54.26,54.33,54.21,54.26,15000.0,46.2502,46.3099,46.2076,46.2502,15000.0
2012-07-06 13:30:00,54.22,54.26,54.1,54.16,13200.0,46.2161,46.2502,46.1138,46.165,13200.0
2012-07-06 14:00:00,54.2,54.21,54.08,54.18,14900.0,46.1991,46.2076,46.0968,46.182,14900.0
2012-07-06 14:30:00,54.19,54.28,54.15,54.2,14700.0,46.1905,46.2672,46.1564,46.1991,14700.0
2012-07-06 15:00:00,54.2,54.3,54.13,54.23,23100.0,46.1991,46.2843,46.1394,46.2246,23100.0
2012-07-06 15:30:00,54.27,54.33,54.23,54.28,76500.0,46.2587,46.3099,46.2246,46.2672,76500.0
2012-07-09 09:30:00,53.2,53.85,52.89,53.12,71500.0,45.3467,45.9007,45.0824,45.2785,71500.0
2012-07-09 10:00:00,53.12,53.21,52.9,53.21,51600.0,45.2785,45.3552,45.091,45.3552,51600.0
2012-07-09 10:30:00,53.25,53.68,53.12,53.55,66700.0,45.3893,45.7558,45.2785,45.645,66700.0
2012-07-09 11:00:00,53.58,53.61,52.95,53.27,239000.0,45.6706,45.6962,45.1336,45.4063,239000.0
2012-07-09 11:30:00,53.29,53.5,53.23,53.26,26200.0,45.4234,45.6024,45.3722,45.3978,26200.0
2012-07-09 12:00:00,53.31,53.97,53.3,53.86,30900.0,45.4404,46.003,45.4319,45.9092,30900.0
2012-07-09 12:30:00,53.82,53.85,53.58,53.58,19000.0,45.8752,45.9007,45.6706,45.6706,19000.0
2012-07-09 13:00:00,53.58,53.65,53.47,53.6,18100.0,45.6706,45.7302,45.5768,45.6876,18100.0
2012-07-09 13:30:00,53.59,53.61,53.21,53.21,22900.0,45.6791,45.6962,45.3552,45.3552,22900.0
2012-07-09 14:00:00,53.21,53.29,52.93,52.97,129600.0,45.3552,45.4234,45.1165,45.1506,129600.0
2012-07-09 14:30:00,52.97,53.21,52.9,53.12,38700.0,45.1506,45.3552,45.091,45.2785,38700.0
2012-07-09 15:00:00,53.14,53.25,52.97,53.07,47600.0,45.2955,45.3893,45.1506,45.2359,47600.0
2012-07-09 15:30:00,53.05,53.21,52.98,53.2,149500.0,45.2188,45.3552,45.1592,45.3467,149500.0
2012-07-10 09:30:00,53.7,54.1,53.7,53.85,17400.0,45.7729,46.1138,45.7729,45.9007,17400.0
2012-07-10 10:00:00,53.85,54.06,53.69,54.01,24500.0,45.9007,46.0797,45.7643,46.0371,24500.0
2012-07-10 10:30:00,54.06,54.19,53.76,53.91,40100.0,46.0797,46.1905,45.824,45.9519,40100.0
2012-07-10 11:00:00,53.9,54.01,53.73,53.96,50500.0,45.9433,46.0371,45.7984,45.9945,50500.0
2012-07-10 11:30:00,53.94,54.04,53.93,53.93,25900.0,45.9774,46.0627,45.9689,45.9689,25900.0
2012-07-10 12:00:00,53.93,54.1,53.93,54.0,14900.0,45.9689,46.1138,45.9689,46.0286,14900.0
2012-07-10 12:30:00,54.01,54.1,53.96,53.96,14200.0,46.0371,46.1138,45.9945,45.9945,14200.0
2012-07-10 13:00:00,53.93,53.99,53.67,53.67,16200.0,45.9689,46.0201,45.7473,45.7473,16200.0
2012-07-10 13:30:00,53.7,53.7,53.45,53.65,30300.0,45.7729,45.7729,45.5598,45.7302,30300.0
2012-07-10 14:00:00,53.65,53.7,52.92,53.1,47900.0,45.7302,45.7729,45.108,45.2614,47900.0
2012-07-10 14:30:00,53.09,53.49,53.04,53.19,106800.0,45.2529,45.5939,45.2103,45.3382,106800.0
2012-07-10 15:00:00,53.2,53.4,53.15,53.18,82700.0,45.3467,45.5172,45.3041,45.3296,82700.0
2012-07-10 15:30:00,53.16,53.52,53.16,53.46,82000.0,45.3126,45.6194,45.3126,45.5683,82000.0
2012-07-11 09:30:00,53.52,53.59,53.11,53.15,47800.0,45.6194,45.6791,45.27,45.3041,47800.0
2012-07-11 10:00:00,53.16,53.29,52.62,52.62,72700.0,45.3126,45.4234,44.8523,44.8523,72700.0
2012-07-11 10:30:00,52.57,52.57,52.09,52.35,73500.0,44.8097,44.8097,44.4005,44.6222,73500.0
2012-07-11 11:00:00,52.27,52.81,52.27,52.32,39100.0,44.554,45.0142,44.554,44.5966,39100.0
2012-07-11 11:30:00,52.3,52.33,51.74,51.92,35100.0,44.5795,44.6051,44.1022,44.2556,35100.0
2012-07-11 12:00:00,51.96,52.18,51.9,51.9,23600.0,44.2897,44.4772,44.2386,44.2386,23600.0
2012-07-11 12:30:00,51.89,52.23,51.85,52.04,29100.0,44.2301,44.5199,44.196,44.3579,29100.0
2012-07-11 13:00:00,52.05,52.05,51.63,51.95,34900.0,44.3664,44.3664,44.0084,44.2812,34900.0
2012-07-11 13:30:00,51.94,52.21,51.94,52.11,19500.0,44.2727,44.5028,44.2727,44.4176,19500.0
2012-07-11 14:00:00,52.15,52.18,51.48,51.7,44800.0,44.4517,44.4772,43.8806,44.0681,44800.0
2012-07-11 14:30:00,51.7,52.27,51.59,52.18,48000.0,44.0681,44.554,43.9743,44.4772,48000.0
2012-07-11 15:00:00,52.19,52.38,52.1,52.19,25800.0,44.4858,44.6477,44.4091,44.4858,25800.0
2012-07-11 15:30:00,52.18,52.49,52.12,52.4,55900.0,44.4772,44.7415,44.4261,44.6648,55900.0
2012-07-12 09:30:00,51.78,51.78,51.5,51.57,9600.0,44.1363,44.1363,43.8976,43.9573,9600.0
2012-07-12 10:00:00,51.53,51.69,51.37,51.42,12200.0,43.9232,44.0596,43.7868,43.8294,12200.0
2012-07-12 10:30:00,51.56,51.64,51.18,51.3,17800.0,43.9488,44.017,43.6249,43.7272,17800.0
2012-07-12 11:00:00,51.31,51.44,51.16,51.39,23500.0,43.7357,43.8465,43.6078,43.8039,23500.0
2012-07-12 11:30:00,51.41,51.99,51.22,51.98,52400.0,43.8209,44.3153,43.659,44.3068,52400.0
2012-07-12 12:00:00,51.98,52.28,51.96,52.28,29200.0,44.3068,44.5625,44.2897,44.5625,29200.0
2012-07-12 12:30:00,52.28,52.3,52.13,52.2,30000.0,44.5625,44.5795,44.4346,44.4943,30000.0
2012-07-12 13:00:00,52.18,52.24,52.11,52.14,39500.0,44.4772,44.5284,44.4176,44.4432,39500.0
2012-07-12 13:30:00,52.14,52.48,52.14,52.42,22500.0,44.4432,44.733,44.4432,44.6818,22500.0
2012-07-12 14:00:00,52.4,52.82,52.38,52.71,30800.0,44.6648,45.0228,44.6477,44.929,30800.0
2012-07-12 14:30:00,52.8,52.92,52.7,52.85,29000.0,45.0057,45.108,44.9205,45.0483,29000.0
2012-07-12 15:00:00,52.9,53.29,52.79,53.13,52500.0,45.091,45.4234,44.9972,45.287,52500.0
2012-07-12 15:30:00,53.05,53.22,52.8,52.8,92800.0,45.2188,45.3637,45.0057,45.0057,92800.0
2012-07-13 09:30:00,53.11,53.11,52.75,52.9,44500.0,45.27,45.27,44.9631,45.091,44500.0
2012-07-13 10:00:00,52.93,53.3,52.84,53.13,41900.0,45.1165,45.4319,45.0398,45.287,41900.0
2012-07-13 10:30:00,53.15,53.36,53.08,53.25,28900.0,45.3041,45.4831,45.2444,45.3893,28900.0
2012-07-13 11:00:00,53.24,53.42,53.19,53.29,53300.0,45.3808,45.5342,45.3382,45.4234,53300.0
2012-07-13 11:30:00,53.28,53.37,53.07,53.1,34300.0,45.4149,45.4916,45.2359,45.2614,34300.0
2012-07-13 12:00:00,53.1,53.14,52.92,52.98,35900.0,45.2614,45.2955,45.108,45.1592,35900.0
2012-07-13 12:30:00,52.98,53.05,52.96,53.0,28000.0,45.1592,45.2188,45.1421,45.1762,28000.0
2012-07-13 13:00:00,53.0,53.09,52.92,52.96,18900.0,45.1762,45.2529,45.108,45.1421,18900.0
2012-07-13 13:30:00,52.99,53.11,52.97,52.98,35100.0,45.1677,45.27,45.1506,45.1592,35100.0
2012-07-13 14:00:00,52.97,53.0,52.96,52.97,17000.0,45.1506,45.1762,45.1421,45.1506,17000.0
2012-07-13 14:30:00,52.99,53.06,52.96,53.0,28200.0,45.1677,45.2273,45.1421,45.1762,28200.0
2012-07-13 15:00:00,53.0,53.01,52.87,52.94,66100.0,45.1762,45.1847,45.0654,45.1251,66100.0
2012-07-13 15:30:00,52.92,52.97,52.75,52.88,107500.0,45.108,45.1506,44.9631,45.0739,107500.0
2012-07-16 09:30:00,53.14,53.37,52.77,52.8,81500.0,45.2955,45.4916,44.9802,45.0057,81500.0
2012-07-16 10:00:00,52.83,52.84,52.33,52.77,28500.0,45.0313,45.0398,44.6051,44.9802,28500.0
2012-07-16 10:30:00,52.78,53.02,52.68,52.86,93400.0,44.9887,45.1932,44.9034,45.0569,93400.0
2012-07-16 11:00:00,52.85,53.08,52.77,53.0,29700.0,45.0483,45.2444,44.9802,45.1762,29700.0
2012-07-16 11:30:00,52.98,53.0,52.43,52.48,45500.0,45.1592,45.1762,44.6903,44.733,45500.0
2012-07-16 12:00:00,52.47,52.7,52.44,52.6,35100.0,44.7244,44.9205,44.6989,44.8352,35100.0
2012-07-16 12:30:00,52.59,52.63,52.16,52.56,28500.0,44.8267,44.8608,44.4602,44.8012,28500.0
2012-07-16 13:00:00,52.55,52.6,52.23,52.27,26100.0,44.7926,44.8352,44.5199,44.554,26100.0
2012-07-16 13:30:00,52.27,52.5,52.18,52.5,28900.0,44.554,44.75,44.4772,44.75,28900.0
2012-07-16 14:00:00,52.5,52.67,52.49,52.52,26200.0,44.75,44.8949,44.7415,44.7671,26200.0
2012-07-16 14:30:00,52.53,52.57,52.38,52.46,25400.0,44.7756,44.8097,44.6477,44.7159,25400.0
2012-07-16 15:00:00,52.49,52.63,52.31,52.47,44900.0,44.7415,44.8608,44.5881,44.7244,44900.0
2012-07-16 15:30:00,52.48,52.54,52.16,52.46,107900.0,44.733,44.7841,44.4602,44.7159,107900.0
2012-07-17 09:30:00,52.8,53.36,52.31,52.82,79200.0,45.0057,45.4831,44.5881,45.0228,79200.0
2012-07-17 10:00:00,52.81,52.81,52.04,52.41,78300.0,45.0142,45.0142,44.3579,44.6733,78300.0
2012-07-17 10:30:00,52.39,52.62,52.02,52.43,55200.0,44.6562,44.8523,44.3409,44.6903,55200.0
2012-07-17 11:00:00,52.46,52.56,52.12,52.16,41200.0,44.7159,44.8012,44.4261,44.4602,41200.0
2012-07-17 11:30:00,52.2,52.65,52.16,52.54,31600.0,44.4943,44.8779,44.4602,44.7841,31600.0
2012-07-17 12:00:00,52.59,52.66,52.39,52.55,39100.0,44.8267,44.8864,44.6562,44.7926,39100.0
2012-07-17 12:30:00,52.55,52.58,52.22,52.22,31200.0,44.7926,44.8182,44.5113,44.5113,31200.0
2012-07-17 13:00:00,52.22,52.44,52.18,52.39,41300.0,44.5113,44.6989,44.4772,44.6562,41300.0
2012-07-17 13:30:00,52.4,52.55,52.4,52.46,37400.0,44.6648,44.7926,44.6648,44.7159,37400.0
2012-07-17 14:00:00,52.47,52.61,52.47,52.59,35500.0,44.7244,44.8438,44.7244,44.8267,35500.0
2012-07-17 14:30:00,52.62,52.98,52.6,52.84,61400.0,44.8523,45.1592,44.8352,45.0398,61400.0
2012-07-17 15:00:00,52.86,52.88,52.67,52.73,34500.0,45.0569,45.0739,44.8949,44.9461,34500.0
2012-07-17 15:30:00,52.73,52.8,52.63,52.69,88400.0,44.9461,45.0057,44.8608,44.912,88400.0
2012-07-18 09:30:00,52.64,53.62,52.44,53.52,18100.0,44.8693,45.7047,44.6989,45.6194,18100.0
2012-07-18 10:00:00,53.46,53.57,53.09,53.36,45800.0,45.5683,45.6621,45.2529,45.4831,45800.0
2012-07-18 10:30:00,53.39,53.56,53.25,53.4,55600.0,45.5086,45.6535,45.3893,45.5172,55600.0
2012-07-18 11:00:00,53.39,53.44,53.25,53.39,33700.0,45.5086,45.5512,45.3893,45.5086,33700.0
2012-07-18 11:30:00,53.41,53.56,53.35,53.54,62700.0,45.5257,45.6535,45.4745,45.6365,62700.0
2012-07-18 12:00:00,53.58,53.72,53.53,53.63,27000.0,45.6706,45.7899,45.628,45.7132,27000.0
2012-07-18 12:30:00,53.63,53.74,53.54,53.54,34200.0,45.7132,45.807,45.6365,45.6365,34200.0
2012-07-18 13:00:00,53.55,53.67,53.48,53.57,33700.0,45.645,45.7473,45.5853,45.6621,33700.0
2012-07-18 13:30:00,53.57,53.63,53.44,53.48,22100.0,45.6621,45.7132,45.5512,45.5853,22100.0
2012-07-18 14:00:00,53.49,53.58,53.35,53.56,30100.0,45.5939,45.6706,45.4745,45.6535,30100.0
2012-07-18 14:30:00,53.56,53.57,53.24,53.51,61600.0,45.6535,45.6621,45.3808,45.6109,61600.0
2012-07-18 15:00:00,53.54,53.74,53.4,53.73,39100.0,45.6365,45.807,45.5172,45.7984,39100.0
2012-07-18 15:30:00,53.75,53.93,53.71,53.86,141700.0,45.8155,45.9689,45.7814,45.9092,141700.0
2012-07-19 09:30:00,54.13,54.39,54.05,54.24,7900.0,46.1394,46.361,46.0712,46.2332,7900.0
2012-07-19 10:00:00,54.26,54.26,53.57,53.75,17100.0,46.2502,46.2502,45.6621,45.8155,17100.0
2012-07-19 10:30:00,53.81,54.12,53.76,53.88,26500.0,45.8666,46.1309,45.824,45.9263,26500.0
2012-07-19 11:00:00,53.93,53.99,53.54,53.56,22800.0,45.9689,46.0201,45.6365,45.6535,22800.0
2012-07-19 11:30:00,53.62,53.76,53.56,53.66,35400.0,45.7047,45.824,45.6535,45.7388,35400.0
2012-07-19 12:00:00,53.67,53.72,53.47,53.61,41900.0,45.7473,45.7899,45.5768,45.6962,41900.0
2012-07-19 12:30:00,53.6,53.66,53.46,53.49,32100.0,45.6876,45.7388,45.5683,45.5939,32100.0
2012-07-19 13:00:00,53.54,53.59,53.45,53.48,36400.0,45.6365,45.6791,45.5598,45.5853,36400.0
2012-07-19 13:30:00,53.45,53.58,53.38,53.48,47700.0,45.5598,45.6706,45.5001,45.5853,47700.0
2012-07-19 14:00:00,53.5,53.71,53.5,53.61,39300.0,45.6024,45.7814,45.6024,45.6962,39300.0
2012-07-19 14:30:00,53.62,53.83,53.6,53.77,29200.0,45.7047,45.8837,45.6876,45.8325,29200.0
2012-07-19 15:00:00,53.81,53.83,53.6,53.7,38500.0,45.8666,45.8837,45.6876,45.7729,38500.0
2012-07-19 15:30:00,53.69,53.9,53.63,53.73,114600.0,45.7643,45.9433,45.7132,45.7984,114600.0
2012-07-20 09:30:00,53.45,53.45,52.71,52.99,31200.0,45.5598,45.5598,44.929,45.1677,31200.0
2012-07-20 10:00:00,53.03,53.43,52.94,53.18,33000.0,45.2018,45.5427,45.1251,45.3296,33000.0
2012-07-20 10:30:00,53.14,53.32,52.71,53.25,33000.0,45.2955,45.449,44.929,45.3893,33000.0
2012-07-20 11:00:00,53.26,53.49,52.94,53.17,26500.0,45.3978,45.5939,45.1251,45.3211,26500.0
2012-07-20 11:30:00,53.19,53.39,52.98,53.29,32900.0,45.3382,45.5086,45.1592,45.4234,32900.0
2012-07-20 12:00:00,53.32,53.33,53.02,53.04,32600.0,45.449,45.4575,45.1932,45.2103,32600.0
2012-07-20 12:30:00,53.01,53.12,52.83,52.99,37900.0,45.1847,45.2785,45.0313,45.1677,37900.0
2012-07-20 13:00:00,52.99,53.01,52.8,52.88,42900.0,45.1677,45.1847,45.0057,45.0739,42900.0
2012-07-20 13:30:00,52.92,53.23,52.92,53.22,39700.0,45.108,45.3722,45.108,45.3637,39700.0
2012-07-20 14:00:00,53.22,53.27,53.0,53.12,54800.0,45.3637,45.4063,45.1762,45.2785,54800.0
2012-07-20 14:30:00,53.09,53.51,53.04,53.48,67500.0,45.2529,45.6109,45.2103,45.5853,67500.0
2012-07-20 15:00:00,53.48,53.51,53.09,53.1,85600.0,45.5853,45.6109,45.2529,45.2614,85600.0
2012-07-20 15:30:00,53.09,53.74,53.06,53.37,360900.0,45.2529,45.807,45.2273,45.4916,360900.0
2012-07-23 09:30:00,52.16,52.51,51.77,52.5,30600.0,44.4602,44.7585,44.1278,44.75,30600.0
2012-07-23 10:00:00,52.44,52.64,51.81,51.83,53400.0,44.6989,44.8693,44.1619,44.1789,53400.0
2012-07-23 10:30:00,51.83,52.03,51.58,51.96,31200.0,44.1789,44.3494,43.9658,44.2897,31200.0
2012-07-23 11:00:00,51.94,52.66,51.94,52.66,20000.0,44.2727,44.8864,44.2727,44.8864,20000.0
2012-07-23 11:30:00,52.7,52.7,52.35,52.43,23100.0,44.9205,44.9205,44.6222,44.6903,23100.0
2012-07-23 12:00:00,52.44,52.45,52.25,52.27,11600.0,44.6989,44.7074,44.5369,44.554,11600.0
2012-07-23 12:30:00,52.25,52.45,52.18,52.43,10900.0,44.5369,44.7074,44.4772,44.6903,10900.0
2012-07-23 13:00:00,52.41,52.57,52.33,52.5,11500.0,44.6733,44.8097,44.6051,44.75,11500.0
2012-07-23 13:30:00,52.5,52.55,52.38,52.38,24300.0,44.75,44.7926,44.6477,44.6477,24300.0
2012-07-23 14:00:00,52.4,52.4,51.97,51.97,44900.0,44.6648,44.6648,44.2982,44.2982,44900.0
2012-07-23 14:30:00,51.98,52.05,51.79,51.8,35800.0,44.3068,44.3664,44.1448,44.1533,35800.0
2012-07-23 15:00:00,51.82,52.09,51.76,52.03,61100.0,44.1704,44.4005,44.1192,44.3494,61100.0
2012-07-23 15:30:00,52.06,52.13,51.9,51.91,112900.0,44.375,44.4346,44.2386,44.2471,112900.0
2012-07-24 09:30:00,52.51,52.58,49.83,50.88,195300.0,44.7585,44.8182,42.4742,43.3692,195300.0
2012-07-24 10:00:00,50.89,51.05,49.33,50.09,87100.0,43.3777,43.5141,42.048,42.6958,87100.0
2012-07-24 10:30:00,50.07,50.08,49.15,49.42,132600.0,42.6787,42.6872,41.8945,42.1247,132600.0
2012-07-24 11:00:00,49.36,50.02,49.28,49.73,71400.0,42.0735,42.6361,42.0053,42.3889,71400.0
2012-07-24 11:30:00,49.7,49.72,48.77,49.24,58800.0,42.3633,42.3804,41.5706,41.9712,58800.0
2012-07-24 12:00:00,49.27,49.67,49.03,49.6,72600.0,41.9968,42.3378,41.7922,42.2781,72600.0
2012-07-24 12:30:00,49.61,50.65,49.41,49.79,100200.0,42.2866,43.1731,42.1162,42.4401,100200.0
2012-07-24 13:00:00,49.76,50.07,49.63,49.73,74600.0,42.4145,42.6787,42.3037,42.3889,74600.0
2012-07-24 13:30:00,49.72,50.03,49.6,50.0,64400.0,42.3804,42.6446,42.2781,42.6191,64400.0
2012-07-24 14:00:00,50.0,50.19,49.78,49.81,56500.0,42.6191,42.781,42.4315,42.4571,56500.0
2012-07-24 14:30:00,49.84,50.27,49.64,50.02,56700.0,42.4827,42.8492,42.3122,42.6361,56700.0
2012-07-24 15:00:00,50.03,50.04,49.63,49.9,95600.0,42.6446,42.6532,42.3037,42.5338,95600.0
2012-07-24 15:30:00,49.9,50.4,49.85,50.38,178500.0,42.5338,42.96,42.4912,42.943,178500.0
2012-07-25 09:30:00,50.79,50.92,50.0,50.32,46600.0,43.2924,43.4032,42.6191,42.8918,46600.0
2012-07-25 10:00:00,50.31,50.33,49.41,49.95,56700.0,42.8833,42.9003,42.1162,42.5764,56700.0
2012-07-25 10:30:00,49.93,49.96,49.45,49.55,23800.0,42.5594,42.585,42.1502,42.2355,23800.0
2012-07-25 11:00:00,49.61,49.95,49.61,49.89,19700.0,42.2866,42.5764,42.2866,42.5253,19700.0
2012-07-25 11:30:00,49.87,49.93,49.63,49.7,36100.0,42.5082,42.5594,42.3037,42.3633,36100.0
2012-07-25 12:00:00,49.69,49.72,49.51,49.59,18000.0,42.3548,42.3804,42.2014,42.2696,18000.0
2012-07-25 12:30:00,49.58,49.62,49.36,49.4,29900.0,42.2611,42.2952,42.0735,42.1076,29900.0
2012-07-25 13:00:00,49.37,49.84,49.37,49.83,33400.0,42.0821,42.4827,42.0821,42.4742,33400.0
2012-07-25 13:30:00,49.9,50.35,49.89,50.35,21500.0,42.5338,42.9174,42.5253,42.9174,21500.0
2012-07-25 14:00:00,50.33,50.41,50.19,50.2,24800.0,42.9003,42.9685,42.781,42.7895,24800.0
2012-07-25 14:30:00,50.2,50.4,50.12,50.12,17600.0,42.7895,42.96,42.7213,42.7213,17600.0
2012-07-25 15:00:00,50.12,50.28,50.12,50.21,28600.0,42.7213,42.8577,42.7213,42.7981,28600.0
2012-07-25 15:30:00,50.23,50.25,50.06,50.25,63200.0,42.8151,42.8322,42.6702,42.8322,63200.0
2012-07-26 09:30:00,51.21,51.43,50.42,50.78,26100.0,43.6504,43.838,42.9771,43.2839,26100.0
2012-07-26 10:00:00,50.72,51.07,50.36,50.36,45100.0,43.2328,43.5311,42.9259,42.9259,45100.0
2012-07-26 10:30:00,50.4,50.46,49.94,50.0,50300.0,42.96,43.0112,42.5679,42.6191,50300.0
2012-07-26 11:00:00,50.0,50.04,49.82,49.93,34500.0,42.6191,42.6532,42.4656,42.5594,34500.0
2012-07-26 11:30:00,49.96,50.0,49.69,49.8,13500.0,42.585,42.6191,42.3548,42.4486,13500.0
2012-07-26 12:00:00,49.82,49.86,49.71,49.84,7000.0,42.4656,42.4997,42.3719,42.4827,7000.0
2012-07-26 12:30:00,49.86,49.92,49.76,49.86,22800.0,42.4997,42.5509,42.4145,42.4997,22800.0
2012-07-26 13:00:00,49.86,49.86,49.6,49.73,47100.0,42.4997,42.4997,42.2781,42.3889,47100.0
2012-07-26 13:30:00,49.75,49.76,49.57,49.64,28700.0,42.406,42.4145,42.2525,42.3122,28700.0
2012-07-26 14:00:00,49.65,49.7,49.46,49.5,47500.0,42.3207,42.3633,42.1588,42.1929,47500.0
2012-07-26 14:30:00,49.48,49.74,49.25,49.68,58200.0,42.1758,42.3974,41.9798,42.3463,58200.0
2012-07-26 15:00:00,49.69,49.77,49.67,49.76,43800.0,42.3548,42.423,42.3378,42.4145,43800.0
2012-07-26 15:30:00,49.76,49.89,49.71,49.83,120600.0,42.4145,42.5253,42.3719,42.4742,120600.0
2012-07-27 09:30:00,50.17,50.34,49.95,50.18,17100.0,42.764,42.9089,42.5764,42.7725,17100.0
2012-07-27 10:00:00,50.13,50.3,49.9,49.91,23600.0,42.7299,42.8748,42.5338,42.5423,23600.0
2012-07-27 10:30:00,49.97,50.28,49.82,50.28,29100.0,42.5935,42.8577,42.4656,42.8577,29100.0
2012-07-27 11:00:00,50.28,50.28,50.1,50.17,13200.0,42.8577,42.8577,42.7043,42.764,13200.0
2012-07-27 11:30:00,50.17,50.29,50.14,50.29,7900.0,42.764,42.8662,42.7384,42.8662,7900.0
2012-07-27 12:00:00,50.28,50.42,50.2,50.41,19800.0,42.8577,42.9771,42.7895,42.9685,19800.0
2012-07-27 12:30:00,50.43,50.62,50.43,50.62,12100.0,42.9856,43.1475,42.9856,43.1475,12100.0
2012-07-27 13:00:00,50.65,50.82,50.55,50.82,17800.0,43.1731,43.318,43.0879,43.318,17800.0
2012-07-27 13:30:00,50.85,51.12,50.72,50.85,13200.0,43.3436,43.5737,43.2328,43.3436,13200.0
2012-07-27 14:00:00,50.89,50.89,50.5,50.55,22500.0,43.3777,43.3777,43.0452,43.0879,22500.0
2012-07-27 14:30:00,50.57,50.8,50.55,50.72,22900.0,43.1049,43.301,43.0879,43.2328,22900.0
2012-07-27 15:00:00,50.69,51.07,50.69,51.07,31900.0,43.2072,43.5311,43.2072,43.5311,31900.0
2012-07-27 15:30:00,51.02,51.05,50.67,50.81,49700.0,43.4885,43.5141,43.1902,43.3095,49700.0
2012-07-30 09:30:00,50.73,50.89,50.32,50.65,30000.0,43.2413,43.3777,42.8918,43.1731,30000.0
2012-07-30 10:00:00,50.69,50.73,50.34,50.49,20200.0,43.2072,43.2413,42.9089,43.0367,20200.0
2012-07-30 10:30:00,50.44,50.49,49.95,50.0,34200.0,42.9941,43.0367,42.5764,42.6191,34200.0
2012-07-30 11:00:00,49.98,50.3,49.93,50.11,17700.0,42.602,42.8748,42.5594,42.7128,17700.0
2012-07-30 11:30:00,50.12,50.16,50.0,50.11,11000.0,42.7213,42.7554,42.6191,42.7128,11000.0
2012-07-30 12:00:00,50.1,50.13,50.01,50.04,8800.0,42.7043,42.7299,42.6276,42.6532,8800.0
2012-07-30 12:30:00,50.02,50.26,50.01,50.16,11500.0,42.6361,42.8407,42.6276,42.7554,11500.0
2012-07-30 13:00:00,50.15,50.4,50.13,50.32,7800.0,42.7469,42.96,42.7299,42.8918,7800.0
2012-07-30 13:30:00,50.32,50.47,50.28,50.28,8000.0,42.8918,43.0197,42.8577,42.8577,8000.0
2012-07-30 14:00:00,50.26,50.45,50.26,50.41,13300.0,42.8407,43.0026,42.8407,42.9685,13300.0
2012-07-30 14:30:00,50.43,50.55,50.36,50.49,16200.0,42.9856,43.0879,42.9259,43.0367,16200.0
2012-07-30 15:00:00,50.5,50.51,50.36,50.49,26600.0,43.0452,43.0538,42.9259,43.0367,26600.0
2012-07-30 15:30:00,50.55,50.61,50.43,50.53,48100.0,43.0879,43.139,42.9856,43.0708,48100.0
2012-07-31 09:30:00,50.33,50.84,50.3,50.66,17500.0,42.9003,43.3351,42.8748,43.1816,17500.0
2012-07-31 10:00:00,50.75,50.89,50.3,50.78,15000.0,43.2583,43.3777,42.8748,43.2839,15000.0
2012-07-31 10:30:00,50.77,50.81,50.55,50.55,9500.0,43.2754,43.3095,43.0879,43.0879,9500.0
2012-07-31 11:00:00,50.57,50.75,50.51,50.73,7100.0,43.1049,43.2583,43.0538,43.2413,7100.0
2012-07-31 11:30:00,50.73,50.75,50.6,50.73,4900.0,43.2413,43.2583,43.1305,43.2413,4900.0
2012-07-31 12:00:00,50.68,50.72,50.37,50.5,7000.0,43.1987,43.2328,42.9344,43.0452,7000.0
2012-07-31 12:30:00,50.46,50.56,50.39,50.45,44100.0,43.0112,43.0964,42.9515,43.0026,44100.0
2012-07-31 13:00:00,50.4,50.54,50.37,50.54,4800.0,42.96,43.0793,42.9344,43.0793,4800.0
2012-07-31 13:30:00,50.56,50.57,50.44,50.51,11100.0,43.0964,43.1049,42.9941,43.0538,11100.0
2012-07-31 14:00:00,50.48,50.62,50.47,50.6,9500.0,43.0282,43.1475,43.0197,43.1305,9500.0
2012-07-31 14:30:00,50.58,50.58,50.4,50.4,16900.0,43.1134,43.1134,42.96,42.96,16900.0
2012-07-31 15:00:00,50.39,50.52,50.32,50.5,35000.0,42.9515,43.0623,42.8918,43.0452,35000.0
2012-07-31 15:30:00,50.47,50.6,50.37,50.49,157200.0,43.0197,43.1305,42.9344,43.0367,157200.0
2012-08-01 09:30:00,50.68,50.99,50.33,50.36,16800.0,43.1987,43.4629,42.9003,42.9259,16800.0
2012-08-01 10:00:00,50.34,50.51,50.19,50.34,20500.0,42.9089,43.0538,42.781,42.9089,20500.0
2012-08-01 10:30:00,50.32,50.4,50.11,50.29,7700.0,42.8918,42.96,42.7128,42.8662,7700.0
2012-08-01 11:00:00,50.28,50.28,49.9,50.1,11700.0,42.8577,42.8577,42.5338,42.7043,11700.0
2012-08-01 11:30:00,50.11,50.14,49.97,50.05,6600.0,42.7128,42.7384,42.5935,42.6617,6600.0
2012-08-01 12:00:00,50.04,50.05,49.94,49.95,12300.0,42.6532,42.6617,42.5679,42.5764,12300.0
2012-08-01 12:30:00,49.99,50.07,49.92,50.01,11600.0,42.6105,42.6787,42.5509,42.6276,11600.0
2012-08-01 13:00:00,50.04,50.08,49.84,49.84,45000.0,42.6532,42.6872,42.4827,42.4827,45000.0
2012-08-01 13:30:00,49.87,49.96,49.63,49.87,40500.0,42.5082,42.585,42.3037,42.5082,40500.0
2012-08-01 14:00:00,49.87,49.95,49.45,49.74,48100.0,42.5082,42.5764,42.1502,42.3974,48100.0
2012-08-01 14:30:00,49.72,49.79,49.37,49.67,27200.0,42.3804,42.4401,42.0821,42.3378,27200.0
2012-08-01 15:00:00,49.64,49.93,49.54,49.86,30800.0,42.3122,42.5594,42.227,42.4997,30800.0
2012-08-01 15:30:00,49.81,49.89,49.44,49.53,38100.0,42.4571,42.5253,42.1417,42.2184,38100.0
2012-08-02 09:30:00,48.93,48.99,47.69,48.51,44300.0,41.707,41.7582,40.6501,41.349,44300.0
2012-08-02 10:00:00,48.49,48.78,48.39,48.6,20700.0,41.332,41.5792,41.2467,41.4257,20700.0
2012-08-02 10:30:00,48.56,48.68,48.35,48.41,34000.0,41.3916,41.4939,41.2126,41.2638,34000.0
2012-08-02 11:00:00,48.42,48.43,47.93,48.11,50600.0,41.2723,41.2808,40.8546,41.0081,50600.0
2012-08-02 11:30:00,48.07,48.1,47.55,47.64,34700.0,40.974,40.9995,40.5307,40.6074,34700.0
2012-08-02 12:00:00,47.7,47.89,47.64,47.89,32900.0,40.6586,40.8205,40.6074,40.8205,32900.0
2012-08-02 12:30:00,47.87,48.0,47.69,47.95,26900.0,40.8035,40.9143,40.6501,40.8717,26900.0
2012-08-02 13:00:00,47.94,48.17,47.9,48.03,36700.0,40.8632,41.0592,40.8291,40.9399,36700.0
2012-08-02 13:30:00,48.03,48.12,47.9,47.94,32500.0,40.9399,41.0166,40.8291,40.8632,32500.0
2012-08-02 14:00:00,47.91,48.0,47.85,47.89,21300.0,40.8376,40.9143,40.7864,40.8205,21300.0
2012-08-02 14:30:00,47.9,47.95,47.8,47.91,59200.0,40.8291,40.8717,40.7438,40.8376,59200.0
2012-08-02 15:00:00,47.91,48.32,47.91,48.26,77700.0,40.8376,41.1871,40.8376,41.1359,77700.0
2012-08-02 15:30:00,48.27,48.41,48.11,48.25,82100.0,41.1444,41.2638,41.0081,41.1274,82100.0
2012-08-03 09:30:00,49.43,49.65,48.86,49.54,54000.0,42.1332,42.3207,41.6473,42.227,54000.0
2012-08-03 10:00:00,49.54,49.65,49.11,49.3,30900.0,42.227,42.3207,41.8604,42.0224,30900.0
2012-08-03 10:30:00,49.31,49.38,49.24,49.34,24800.0,42.0309,42.0906,41.9712,42.0565,24800.0
2012-08-03 11:00:00,49.33,49.7,49.27,49.6,31600.0,42.048,42.3633,41.9968,42.2781,31600.0
2012-08-03 11:30:00,49.6,49.73,49.49,49.65,18600.0,42.2781,42.3889,42.1843,42.3207,18600.0
2012-08-03 12:00:00,49.69,49.98,49.57,49.94,60400.0,42.3548,42.602,42.2525,42.5679,60400.0
2012-08-03 12:30:00,49.93,49.93,49.63,49.78,18300.0,42.5594,42.5594,42.3037,42.4315,18300.0
2012-08-03 13:00:00,49.75,49.8,49.71,49.71,6700.0,42.406,42.4486,42.3719,42.3719,6700.0
2012-08-03 13:30:00,49.67,49.77,49.63,49.73,9300.0,42.3378,42.423,42.3037,42.3889,9300.0
2012-08-03 14:00:00,49.71,49.85,49.5,49.74,30900.0,42.3719,42.4912,42.1929,42.3974,30900.0
2012-08-03 14:30:00,49.73,50.0,49.71,49.71,43800.0,42.3889,42.6191,42.3719,42.3719,43800.0
2012-08-03 15:00:00,49.71,49.8,49.59,49.6,54900.0,42.3719,42.4486,42.2696,42.2781,54900.0
2012-08-03 15:30:00,49.57,49.63,49.43,49.49,116900.0,42.2525,42.3037,42.1332,42.1843,116900.0
2012-08-06 09:30:00,49.68,50.26,49.59,50.12,22700.0,42.3463,42.8407,42.2696,42.7213,22700.0
2012-08-06 10:00:00,50.13,50.28,49.97,50.18,12400.0,42.7299,42.8577,42.5935,42.7725,12400.0
2012-08-06 10:30:00,50.19,50.29,50.12,50.12,11300.0,42.781,42.8662,42.7213,42.7213,11300.0
2012-08-06 11:00:00,50.21,50.21,50.02,50.02,19500.0,42.7981,42.7981,42.6361,42.6361,19500.0
2012-08-06 11:30:00,50.0,50.14,49.95,50.02,25300.0,42.6191,42.7384,42.5764,42.6361,25300.0
2012-08-06 12:00:00,50.0,50.1,49.91,50.04,32100.0,42.6191,42.7043,42.5423,42.6532,32100.0
2012-08-06 12:30:00,49.99,50.2,49.99,50.06,33700.0,42.6105,42.7895,42.6105,42.6702,33700.0
2012-08-06 13:00:00,50.06,50.23,50.0,50.05,33800.0,42.6702,42.8151,42.6191,42.6617,33800.0
2012-08-06 13:30:00,50.11,50.22,49.99,50.08,42300.0,42.7128,42.8066,42.6105,42.6872,42300.0
2012-08-06 14:00:00,50.06,50.17,49.98,50.0,27800.0,42.6702,42.764,42.602,42.6191,27800.0
2012-08-06 14:30:00,50.03,50.22,50.01,50.22,16900.0,42.6446,42.8066,42.6276,42.8066,16900.0
2012-08-06 15:00:00,50.25,50.45,50.21,50.42,33200.0,42.8322,43.0026,42.7981,42.9771,33200.0
2012-08-06 15:30:00,50.43,50.52,50.31,50.4,95000.0,42.9856,43.0623,42.8833,42.96,95000.0
2012-08-07 09:30:00,50.77,51.16,50.71,50.99,9800.0,43.2754,43.6078,43.2242,43.4629,9800.0
2012-08-07 10:00:00,50.96,51.18,50.95,51.1,8200.0,43.4373,43.6249,43.4288,43.5567,8200.0
2012-08-07 10:30:00,51.1,51.18,51.01,51.14,11400.0,43.5567,43.6249,43.48,43.5908,11400.0
2012-08-07 11:00:00,51.13,51.25,51.03,51.2,10700.0,43.5822,43.6845,43.497,43.6419,10700.0
2012-08-07 11:30:00,51.21,51.52,51.2,51.49,17000.0,43.6504,43.9147,43.6419,43.8891,17000.0
2012-08-07 12:00:00,51.5,51.6,51.43,51.56,12000.0,43.8976,43.9829,43.838,43.9488,12000.0
2012-08-07 12:30:00,51.55,51.7,51.5,51.51,10400.0,43.9402,44.0681,43.8976,43.9062,10400.0
2012-08-07 13:00:00,51.56,51.61,51.48,51.53,8600.0,43.9488,43.9914,43.8806,43.9232,8600.0
2012-08-07 13:30:00,51.57,51.61,51.46,51.52,17700.0,43.9573,43.9914,43.8635,43.9147,17700.0
2012-08-07 14:00:00,51.51,51.54,51.3,51.3,16800.0,43.9062,43.9317,43.7272,43.7272,16800.0
2012-08-07 14:30:00,51.25,51.3,51.0,51.07,20200.0,43.6845,43.7272,43.4714,43.5311,20200.0
2012-08-07 15:00:00,51.08,51.15,51.0,51.06,38300.0,43.5396,43.5993,43.4714,43.5226,38300.0
2012-08-07 15:30:00,51.1,51.27,51.0,51.08,73200.0,43.5567,43.7016,43.4714,43.5396,73200.0
2012-08-08 09:30:00,50.96,51.28,50.68,51.23,11200.0,43.4373,43.7101,43.1987,43.6675,11200.0
2012-08-08 10:00:00,51.27,51.29,50.97,51.05,15200.0,43.7016,43.7186,43.4459,43.5141,15200.0
2012-08-08 10:30:00,50.99,51.06,50.88,51.0,15300.0,43.4629,43.5226,43.3692,43.4714,15300.0
2012-08-08 11:00:00,51.02,51.3,50.99,51.27,6300.0,43.4885,43.7272,43.4629,43.7016,6300.0
2012-08-08 11:30:00,51.23,51.27,51.1,51.12,3500.0,43.6675,43.7016,43.5567,43.5737,3500.0
2012-08-08 12:00:00,51.06,51.32,51.02,51.24,21100.0,43.5226,43.7442,43.4885,43.676,21100.0
2012-08-08 12:30:00,51.17,51.24,51.02,51.15,32800.0,43.6163,43.676,43.4885,43.5993,32800.0
2012-08-08 13:00:00,51.16,51.27,51.12,51.18,32200.0,43.6078,43.7016,43.5737,43.6249,32200.0
2012-08-08 13:30:00,51.19,51.27,51.02,51.05,11700.0,43.6334,43.7016,43.4885,43.5141,11700.0
2012-08-08 14:00:00,51.05,51.1,50.99,51.02,18300.0,43.5141,43.5567,43.4629,43.4885,18300.0
2012-08-08 14:30:00,51.05,51.06,50.9,50.98,14000.0,43.5141,43.5226,43.3862,43.4544,14000.0
2012-08-08 15:00:00,50.98,51.08,50.95,50.99,29100.0,43.4544,43.5396,43.4288,43.4629,29100.0
2012-08-08 15:30:00,51.0,51.11,50.97,51.06,51500.0,43.4714,43.5652,43.4459,43.5226,51500.0
2012-08-09 09:30:00,51.07,51.26,51.0,51.12,2800.0,43.5311,43.6931,43.4714,43.5737,2800.0
2012-08-09 10:00:00,51.15,51.46,51.14,51.26,10800.0,43.5993,43.8635,43.5908,43.6931,10800.0
2012-08-09 10:30:00,51.25,51.31,51.18,51.27,9100.0,43.6845,43.7357,43.6249,43.7016,9100.0
2012-08-09 11:00:00,51.28,51.47,51.15,51.44,9000.0,43.7101,43.8721,43.5993,43.8465,9000.0
2012-08-09 11:30:00,51.42,51.53,51.09,51.17,9300.0,43.8294,43.9232,43.5482,43.6163,9300.0
2012-08-09 12:00:00,51.17,51.45,51.13,51.31,28200.0,43.6163,43.855,43.5822,43.7357,28200.0
2012-08-09 12:30:00,51.31,51.34,51.16,51.23,28900.0,43.7357,43.7612,43.6078,43.6675,28900.0
2012-08-09 13:00:00,51.24,51.32,51.14,51.17,8300.0,43.676,43.7442,43.5908,43.6163,8300.0
2012-08-09 13:30:00,51.17,51.29,51.14,51.21,10200.0,43.6163,43.7186,43.5908,43.6504,10200.0
2012-08-09 14:00:00,51.25,51.29,51.15,51.24,7800.0,43.6845,43.7186,43.5993,43.676,7800.0
2012-08-09 14:30:00,51.28,51.47,51.27,51.45,10900.0,43.7101,43.8721,43.7016,43.855,10900.0
2012-08-09 15:00:00,51.44,51.48,51.29,51.32,21600.0,43.8465,43.8806,43.7186,43.7442,21600.0
2012-08-09 15:30:00,51.3,51.37,51.24,51.3,52700.0,43.7272,43.7868,43.676,43.7272,52700.0
2012-08-10 09:30:00,50.9,51.34,50.75,51.34,14700.0,43.3862,43.7612,43.2583,43.7612,14700.0
2012-08-10 10:00:00,51.29,51.42,51.2,51.31,8100.0,43.7186,43.8294,43.6419,43.7357,8100.0
2012-08-10 10:30:00,51.35,51.49,51.26,51.48,8100.0,43.7698,43.8891,43.6931,43.8806,8100.0
2012-08-10 11:00:00,51.48,51.59,51.25,51.51,15400.0,43.8806,43.9743,43.6845,43.9062,15400.0
2012-08-10 11:30:00,51.49,51.55,51.44,51.53,5200.0,43.8891,43.9402,43.8465,43.9232,5200.0
2012-08-10 12:00:00,51.5,51.56,51.35,51.46,4600.0,43.8976,43.9488,43.7698,43.8635,4600.0
2012-08-10 12:30:00,51.41,51.48,51.32,51.44,20400.0,43.8209,43.8806,43.7442,43.8465,20400.0
2012-08-10 13:00:00,51.4,51.4,51.3,51.37,6300.0,43.8124,43.8124,43.7272,43.7868,6300.0
2012-08-10 13:30:00,51.38,51.66,51.34,51.57,15500.0,43.7953,44.034,43.7612,43.9573,15500.0
2012-08-10 14:00:00,51.58,51.6,51.38,51.56,13200.0,43.9658,43.9829,43.7953,43.9488,13200.0
2012-08-10 14:30:00,51.55,51.55,51.46,51.53,9400.0,43.9402,43.9402,43.8635,43.9232,9400.0
2012-08-10 15:00:00,51.49,51.74,51.47,51.53,41100.0,43.8891,44.1022,43.8721,43.9232,41100.0
2012-08-10 15:30:00,51.53,51.65,51.48,51.6,22200.0,43.9232,44.0255,43.8806,43.9829,22200.0
2012-08-13 09:30:00,51.6,51.89,51.24,51.81,82600.0,43.9829,44.2301,43.676,44.1619,82600.0
2012-08-13 10:00:00,51.78,51.81,51.08,51.09,5200.0,44.1363,44.1619,43.5396,43.5482,5200.0
2012-08-13 10:30:00,51.01,51.19,50.95,51.02,11500.0,43.48,43.6334,43.4288,43.4885,11500.0
2012-08-13 11:00:00,51.03,51.17,50.86,51.13,17100.0,43.497,43.6163,43.3521,43.5822,17100.0
2012-08-13 11:30:00,51.13,51.21,51.03,51.08,10000.0,43.5822,43.6504,43.497,43.5396,10000.0
2012-08-13 12:00:00,51.1,51.15,50.94,51.03,12500.0,43.5567,43.5993,43.4203,43.497,12500.0
2012-08-13 12:30:00,51.02,51.19,50.98,51.15,9000.0,43.4885,43.6334,43.4544,43.5993,9000.0
2012-08-13 13:00:00,51.18,51.26,51.1,51.13,4300.0,43.6249,43.6931,43.5567,43.5822,4300.0
2012-08-13 13:30:00,51.07,51.33,51.04,51.28,28400.0,43.5311,43.7527,43.5055,43.7101,28400.0
2012-08-13 14:00:00,51.27,51.42,51.25,51.42,4800.0,43.7016,43.8294,43.6845,43.8294,4800.0
2012-08-13 14:30:00,51.43,51.5,51.19,51.41,53900.0,43.838,43.8976,43.6334,43.8209,53900.0
2012-08-13 15:00:00,51.38,51.45,51.25,51.33,17000.0,43.7953,43.855,43.6845,43.7527,17000.0
2012-08-13 15:30:00,51.31,51.46,51.2,51.43,42000.0,43.7357,43.8635,43.6419,43.838,42000.0
2012-08-14 09:30:00,51.81,51.81,51.24,51.33,8500.0,44.1619,44.1619,43.676,43.7527,8500.0
2012-08-14 10:00:00,51.39,51.4,51.21,51.31,6000.0,43.8039,43.8124,43.6504,43.7357,6000.0
2012-08-14 10:30:00,51.31,51.54,51.26,51.51,13800.0,43.7357,43.9317,43.6931,43.9062,13800.0
2012-08-14 11:00:00,51.49,51.58,51.47,51.53,39100.0,43.8891,43.9658,43.8721,43.9232,39100.0
2012-08-14 11:30:00,51.49,51.63,51.49,51.5,8500.0,43.8891,44.0084,43.8891,43.8976,8500.0
2012-08-14 12:00:00,51.56,51.56,51.49,51.52,1700.0,43.9488,43.9488,43.8891,43.9147,1700.0
2012-08-14 12:30:00,51.53,51.53,51.28,51.29,16900.0,43.9232,43.9232,43.7101,43.7186,16900.0
2012-08-14 13:00:00,51.28,51.35,51.14,51.32,8500.0,43.7101,43.7698,43.5908,43.7442,8500.0
2012-08-14 13:30:00,51.32,51.36,51.31,51.33,2900.0,43.7442,43.7783,43.7357,43.7527,2900.0
2012-08-14 14:00:00,51.34,51.42,51.29,51.35,10900.0,43.7612,43.8294,43.7186,43.7698,10900.0
2012-08-14 14:30:00,51.33,51.4,51.25,51.4,5600.0,43.7527,43.8124,43.6845,43.8124,5600.0
2012-08-14 15:00:00,51.38,51.44,51.27,51.34,9700.0,43.7953,43.8465,43.7016,43.7612,9700.0
2012-08-14 15:30:00,51.3,51.32,51.07,51.22,41000.0,43.7272,43.7442,43.5311,43.659,41000.0
2012-08-15 09:30:00,50.95,51.1,50.68,51.07,5700.0,43.5973,43.7256,43.3662,43.7,5700.0
2012-08-15 10:00:00,51.06,51.12,50.96,50.99,3400.0,43.6914,43.7427,43.6058,43.6315,3400.0
2012-08-15 10:30:00,51.0,51.24,50.87,51.18,21000.0,43.6401,43.8454,43.5288,43.7941,21000.0
2012-08-15 11:00:00,51.18,51.41,51.18,51.2,8400.0,43.7941,43.9909,43.7941,43.8112,8400.0
2012-08-15 11:30:00,51.22,51.36,51.21,51.36,3400.0,43.8283,43.9481,43.8198,43.9481,3400.0
2012-08-15 12:00:00,51.41,51.46,51.17,51.19,6000.0,43.9909,44.0337,43.7855,43.8026,6000.0
2012-08-15 12:30:00,51.23,51.31,51.13,51.17,8100.0,43.8369,43.9053,43.7513,43.7855,8100.0
2012-08-15 13:00:00,51.17,51.35,51.12,51.35,6500.0,43.7855,43.9396,43.7427,43.9396,6500.0
2012-08-15 13:30:00,51.35,51.4,51.31,51.33,4500.0,43.9396,43.9823,43.9053,43.9224,4500.0
2012-08-15 14:00:00,51.3,51.49,51.26,51.43,15800.0,43.8968,44.0594,43.8625,44.008,15800.0
2012-08-15 14:30:00,51.43,51.49,51.34,51.41,20700.0,44.008,44.0594,43.931,43.9909,20700.0
2012-08-15 15:00:00,51.45,51.5,51.41,51.46,13300.0,44.0251,44.0679,43.9909,44.0337,13300.0
2012-08-15 15:30:00,51.45,51.58,51.43,51.58,53000.0,44.0251,44.1364,44.008,44.1364,53000.0
2012-08-16 09:30:00,51.64,51.72,51.27,51.45,6400.0,44.1877,44.2562,43.8711,44.0251,6400.0
2012-08-16 10:00:00,51.52,51.52,51.25,51.38,5500.0,44.085,44.085,43.854,43.9652,5500.0
2012-08-16 10:30:00,51.43,51.66,51.4,51.6,4400.0,44.008,44.2048,43.9823,44.1535,4400.0
2012-08-16 11:00:00,51.62,51.67,51.6,51.64,3200.0,44.1706,44.2134,44.1535,44.1877,3200.0
2012-08-16 11:30:00,51.64,51.65,51.4,51.41,29300.0,44.1877,44.1963,43.9823,43.9909,29300.0
2012-08-16 12:00:00,51.47,51.57,51.43,51.55,4900.0,44.0422,44.1278,44.008,44.1107,4900.0
2012-08-16 12:30:00,51.56,51.69,51.47,51.67,5600.0,44.1192,44.2305,44.0422,44.2134,5600.0
2012-08-16 13:00:00,51.72,51.72,51.67,51.67,3800.0,44.2562,44.2562,44.2134,44.2134,3800.0
2012-08-16 13:30:00,51.67,51.69,51.5,51.57,11000.0,44.2134,44.2305,44.0679,44.1278,11000.0
2012-08-16 14:00:00,51.54,51.7,51.54,51.66,31400.0,44.1021,44.239,44.1021,44.2048,31400.0
2012-08-16 14:30:00,51.66,51.93,51.64,51.85,9000.0,44.2048,44.4359,44.1877,44.3674,9000.0
2012-08-16 15:00:00,51.84,51.86,51.78,51.8,8000.0,44.3588,44.376,44.3075,44.3246,8000.0
2012-08-16 15:30:00,51.83,51.85,51.59,51.74,16900.0,44.3503,44.3674,44.1449,44.2733,16900.0
2012-08-17 09:30:00,51.79,51.91,51.51,51.85,4500.0,44.3161,44.4187,44.0765,44.3674,4500.0
2012-08-17 10:00:00,51.84,51.84,51.57,51.57,4500.0,44.3588,44.3588,44.1278,44.1278,4500.0
2012-08-17 10:30:00,51.56,51.74,51.56,51.74,6100.0,44.1192,44.2733,44.1192,44.2733,6100.0
2012-08-17 11:00:00,51.79,51.97,51.73,51.8,20900.0,44.3161,44.4701,44.2647,44.3246,20900.0
2012-08-17 11:30:00,51.8,51.94,51.76,51.89,32900.0,44.3246,44.4444,44.2904,44.4016,32900.0
2012-08-17 12:00:00,51.93,52.18,51.88,52.04,26500.0,44.4359,44.6498,44.3931,44.53,26500.0
2012-08-17 12:30:00,52.02,52.07,51.94,52.07,6600.0,44.5129,44.5556,44.4444,44.5556,6600.0
2012-08-17 13:00:00,52.1,52.39,52.06,52.31,18600.0,44.5813,44.8295,44.5471,44.761,18600.0
2012-08-17 13:30:00,52.3,52.3,52.14,52.24,12300.0,44.7525,44.7525,44.6155,44.7011,12300.0
2012-08-17 14:00:00,52.24,52.24,52.15,52.19,8800.0,44.7011,44.7011,44.6241,44.6583,8800.0
2012-08-17 14:30:00,52.18,52.23,52.09,52.11,35400.0,44.6498,44.6926,44.5728,44.5899,35400.0
2012-08-17 15:00:00,52.13,52.27,52.13,52.19,19700.0,44.607,44.7268,44.607,44.6583,19700.0
2012-08-17 15:30:00,52.21,52.27,52.15,52.2,35100.0,44.6754,44.7268,44.6241,44.6669,35100.0
2012-08-20 09:30:00,52.2,52.3,51.97,52.02,8800.0,44.6669,44.7525,44.4701,44.5129,8800.0
2012-08-20 10:00:00,51.94,51.96,51.63,51.72,16700.0,44.4444,44.4615,44.1791,44.2562,16700.0
2012-08-20 10:30:00,51.73,52.17,51.66,52.17,32300.0,44.2647,44.6412,44.2048,44.6412,32300.0
2012-08-20 11:00:00,52.14,52.22,52.11,52.14,14700.0,44.6155,44.684,44.5899,44.6155,14700.0
2012-08-20 11:30:00,52.15,52.23,52.14,52.19,4700.0,44.6241,44.6926,44.6155,44.6583,4700.0
2012-08-20 12:00:00,52.18,52.22,52.04,52.04,6500.0,44.6498,44.684,44.53,44.53,6500.0
2012-08-20 12:30:00,52.03,52.11,52.02,52.09,29000.0,44.5214,44.5899,44.5129,44.5728,29000.0
2012-08-20 13:00:00,52.08,52.14,52.07,52.13,4400.0,44.5642,44.6155,44.5556,44.607,4400.0
2012-08-20 13:30:00,52.13,52.14,51.8,51.83,5100.0,44.607,44.6155,44.3246,44.3503,5100.0
2012-08-20 14:00:00,51.82,52.0,51.8,51.96,3700.0,44.3417,44.4958,44.3246,44.4615,3700.0
2012-08-20 14:30:00,51.93,51.98,51.85,51.89,21700.0,44.4359,44.4786,44.3674,44.4016,21700.0
2012-08-20 15:00:00,51.89,52.01,51.86,52.0,5600.0,44.4016,44.5043,44.376,44.4958,5600.0
2012-08-20 15:30:00,51.98,52.21,51.98,52.12,68200.0,44.4786,44.6754,44.4786,44.5984,68200.0
2012-08-21 09:30:00,52.19,52.49,52.06,52.46,4900.0,44.6583,44.915,44.5471,44.8894,4900.0
2012-08-21 10:00:00,52.5,52.83,52.46,52.83,7900.0,44.9236,45.206,44.8894,45.206,7900.0
2012-08-21 10:30:00,52.86,53.06,52.86,52.87,12000.0,45.2316,45.4028,45.2316,45.2402,12000.0
2012-08-21 11:00:00,52.88,52.88,52.61,52.64,3400.0,45.2488,45.2488,45.0177,45.0434,3400.0
2012-08-21 11:30:00,52.63,52.64,52.5,52.57,5400.0,45.0348,45.0434,44.9236,44.9835,5400.0
2012-08-21 12:00:00,52.58,52.58,52.46,52.5,4300.0,44.992,44.992,44.8894,44.9236,4300.0
2012-08-21 12:30:00,52.45,52.85,52.45,52.69,40100.0,44.8808,45.2231,44.8808,45.0862,40100.0
2012-08-21 13:00:00,52.68,52.68,52.44,52.45,5900.0,45.0776,45.0776,44.8723,44.8808,5900.0
2012-08-21 13:30:00,52.45,52.67,52.45,52.66,17700.0,44.8808,45.0691,44.8808,45.0605,17700.0
2012-08-21 14:00:00,52.63,52.89,52.63,52.75,40800.0,45.0348,45.2573,45.0348,45.1375,40800.0
2012-08-21 14:30:00,52.8,52.84,52.72,52.76,31100.0,45.1803,45.2145,45.1118,45.1461,31100.0
2012-08-21 15:00:00,52.74,52.76,52.46,52.49,26700.0,45.129,45.1461,44.8894,44.915,26700.0
2012-08-21 15:30:00,52.49,52.73,52.49,52.7,64500.0,44.915,45.1204,44.915,45.0947,64500.0
2012-08-22 09:30:00,52.55,53.02,52.36,53.02,41400.0,44.9664,45.3686,44.8038,45.3686,41400.0
2012-08-22 10:00:00,53.03,53.21,52.69,52.84,22400.0,45.3771,45.5311,45.0862,45.2145,22400.0
2012-08-22 10:30:00,52.85,52.86,52.34,52.44,10900.0,45.2231,45.2316,44.7867,44.8723,10900.0
2012-08-22 11:00:00,52.41,52.61,52.34,52.58,27600.0,44.8466,45.0177,44.7867,44.992,27600.0
2012-08-22 11:30:00,52.58,52.6,52.46,52.59,4800.0,44.992,45.0092,44.8894,45.0006,4800.0
2012-08-22 12:00:00,52.6,52.6,52.2,52.35,36100.0,45.0092,45.0092,44.6669,44.7952,36100.0
2012-08-22 12:30:00,52.36,52.4,52.24,52.35,11200.0,44.8038,44.838,44.7011,44.7952,11200.0
2012-08-22 13:00:00,52.37,52.38,52.31,52.36,4300.0,44.8124,44.8209,44.761,44.8038,4300.0
2012-08-22 13:30:00,52.36,52.39,52.2,52.33,6600.0,44.8038,44.8295,44.6669,44.7781,6600.0
2012-08-22 14:00:00,52.33,52.63,52.29,52.47,37600.0,44.7781,45.0348,44.7439,44.8979,37600.0
2012-08-22 14:30:00,52.48,52.81,52.47,52.74,14900.0,44.9065,45.1889,44.8979,45.129,14900.0
2012-08-22 15:00:00,52.74,52.77,52.47,52.64,15900.0,45.129,45.1546,44.8979,45.0434,15900.0
2012-08-22 15:30:00,52.61,52.73,52.53,52.59,37500.0,45.0177,45.1204,44.9493,45.0006,37500.0
2012-08-23 09:30:00,52.4,52.5,52.01,52.01,3800.0,44.838,44.9236,44.5043,44.5043,3800.0
2012-08-23 10:00:00,51.94,52.16,51.9,52.14,3500.0,44.4444,44.6327,44.4102,44.6155,3500.0
2012-08-23 10:30:00,52.16,52.52,52.15,52.39,3400.0,44.6327,44.9407,44.6241,44.8295,3400.0
2012-08-23 11:00:00,52.45,52.55,52.32,52.55,4100.0,44.8808,44.9664,44.7696,44.9664,4100.0
2012-08-23 11:30:00,52.57,52.58,52.15,52.24,4700.0,44.9835,44.992,44.6241,44.7011,4700.0
2012-08-23 12:00:00,52.18,52.28,52.18,52.23,5600.0,44.6498,44.7353,44.6498,44.6926,5600.0
2012-08-23 12:30:00,52.2,52.36,52.08,52.08,4700.0,44.6669,44.8038,44.5642,44.5642,4700.0
2012-08-23 13:00:00,52.16,52.16,51.98,52.06,9100.0,44.6327,44.6327,44.4786,44.5471,9100.0
2012-08-23 13:30:00,52.0,52.24,52.0,52.12,8000.0,44.4958,44.7011,44.4958,44.5984,8000.0
2012-08-23 14:00:00,52.12,52.2,51.94,51.94,25200.0,44.5984,44.6669,44.4444,44.4444,25200.0
2012-08-23 14:30:00,52.02,52.13,51.96,52.07,10000.0,44.5129,44.607,44.4615,44.5556,10000.0
2012-08-23 15:00:00,52.03,52.17,51.98,52.12,9100.0,44.5214,44.6412,44.4786,44.5984,9100.0
2012-08-23 15:30:00,52.08,52.11,51.95,51.99,27600.0,44.5642,44.5899,44.453,44.4872,27600.0
2012-08-24 09:30:00,52.0,52.09,51.6,51.63,5200.0,44.4958,44.5728,44.1535,44.1791,5200.0
2012-08-24 10:00:00,51.6,51.97,51.57,51.96,12100.0,44.1535,44.4701,44.1278,44.4615,12100.0
2012-08-24 10:30:00,51.95,52.08,51.91,52.06,8000.0,44.453,44.5642,44.4187,44.5471,8000.0
2012-08-24 11:00:00,52.07,52.5,52.05,52.29,5900.0,44.5556,44.9236,44.5385,44.7439,5900.0
2012-08-24 11:30:00,52.31,52.32,52.11,52.2,5600.0,44.761,44.7696,44.5899,44.6669,5600.0
2012-08-24 12:00:00,52.15,52.23,52.13,52.23,2700.0,44.6241,44.6926,44.607,44.6926,2700.0
2012-08-24 12:30:00,52.2,52.25,52.16,52.22,12900.0,44.6669,44.7097,44.6327,44.684,12900.0
2012-08-24 13:00:00,52.23,52.24,52.15,52.19,3400.0,44.6926,44.7011,44.6241,44.6583,3400.0
2012-08-24 13:30:00,52.19,52.45,52.19,52.43,38500.0,44.6583,44.8808,44.6583,44.8637,38500.0
2012-08-24 14:00:00,52.45,52.72,52.4,52.69,13200.0,44.8808,45.1118,44.838,45.0862,13200.0
2012-08-24 14:30:00,52.68,52.69,52.33,52.54,18100.0,45.0776,45.0862,44.7781,44.9578,18100.0
2012-08-24 15:00:00,52.54,52.65,52.51,52.61,11400.0,44.9578,45.0519,44.9322,45.0177,11400.0
2012-08-24 15:30:00,52.61,52.76,52.49,52.6,42100.0,45.0177,45.1461,44.915,45.0092,42100.0
2012-08-27 09:30:00,52.85,52.95,52.38,52.49,14300.0,45.2231,45.3087,44.8209,44.915,14300.0
2012-08-27 10:00:00,52.43,52.76,52.34,52.65,32100.0,44.8637,45.1461,44.7867,45.0519,32100.0
2012-08-27 10:30:00,52.64,52.8,52.56,52.61,37800.0,45.0434,45.1803,44.9749,45.0177,37800.0
2012-08-27 11:00:00,52.65,52.87,52.55,52.65,24100.0,45.0519,45.2402,44.9664,45.0519,24100.0
2012-08-27 11:30:00,52.67,52.72,52.47,52.64,17900.0,45.0691,45.1118,44.8979,45.0434,17900.0
2012-08-27 12:00:00,52.61,52.69,52.53,52.58,19100.0,45.0177,45.0862,44.9493,44.992,19100.0
2012-08-27 12:30:00,52.56,52.7,52.56,52.66,20800.0,44.9749,45.0947,44.9749,45.0605,20800.0
2012-08-27 13:00:00,52.62,52.76,52.52,52.76,11300.0,45.0263,45.1461,44.9407,45.1461,11300.0
2012-08-27 13:30:00,52.71,52.82,52.52,52.52,16800.0,45.1033,45.1974,44.9407,44.9407,16800.0
2012-08-27 14:00:00,52.5,52.68,52.45,52.5,14300.0,44.9236,45.0776,44.8808,44.9236,14300.0
2012-08-27 14:30:00,52.5,52.78,52.5,52.71,40300.0,44.9236,45.1632,44.9236,45.1033,40300.0
2012-08-27 15:00:00,52.73,52.76,52.45,52.46,15700.0,45.1204,45.1461,44.8808,44.8894,15700.0
2012-08-27 15:30:00,52.44,52.49,52.32,52.38,45900.0,44.8723,44.915,44.7696,44.8209,45900.0
2012-08-28 09:30:00,52.31,52.49,51.95,51.96,9100.0,44.761,44.915,44.453,44.4615,9100.0
2012-08-28 10:00:00,51.98,52.65,51.88,52.51,15100.0,44.4786,45.0519,44.3931,44.9322,15100.0
2012-08-28 10:30:00,52.57,52.69,51.87,51.88,11700.0,44.9835,45.0862,44.3845,44.3931,11700.0
2012-08-28 11:00:00,51.94,51.98,51.75,51.79,11400.0,44.4444,44.4786,44.2818,44.3161,11400.0
2012-08-28 11:30:00,51.75,51.97,51.75,51.95,6900.0,44.2818,44.4701,44.2818,44.453,6900.0
2012-08-28 12:00:00,52.0,52.13,51.94,52.01,16200.0,44.4958,44.607,44.4444,44.5043,16200.0
2012-08-28 12:30:00,51.98,51.98,51.85,51.9,5600.0,44.4786,44.4786,44.3674,44.4102,5600.0
2012-08-28 13:00:00,51.95,51.99,51.78,51.94,15500.0,44.453,44.4872,44.3075,44.4444,15500.0
2012-08-28 13:30:00,51.89,52.12,51.86,52.06,8200.0,44.4016,44.5984,44.376,44.5471,8200.0
2012-08-28 14:00:00,52.11,52.22,52.04,52.11,11900.0,44.5899,44.684,44.53,44.5899,11900.0
2012-08-28 14:30:00,52.1,52.11,52.02,52.1,9200.0,44.5813,44.5899,44.5129,44.5813,9200.0
2012-08-28 15:00:00,52.12,52.18,52.03,52.14,22400.0,44.5984,44.6498,44.5214,44.6155,22400.0
2012-08-28 15:30:00,52.13,52.21,52.01,52.07,32400.0,44.607,44.6754,44.5043,44.5556,32400.0
2012-08-29 09:30:00,52.14,52.27,51.5,51.52,39000.0,44.6155,44.7268,44.0679,44.085,39000.0
2012-08-29 10:00:00,51.58,51.63,51.35,51.56,28100.0,44.1364,44.1791,43.9396,44.1192,28100.0
2012-08-29 10:30:00,51.55,51.56,51.3,51.32,5800.0,44.1107,44.1192,43.8968,43.9139,5800.0
2012-08-29 11:00:00,51.29,51.48,51.26,51.48,9000.0,43.8882,44.0508,43.8625,44.0508,9000.0
2012-08-29 11:30:00,51.47,51.6,51.4,51.51,12500.0,44.0422,44.1535,43.9823,44.0765,12500.0
2012-08-29 12:00:00,51.53,51.64,51.53,51.6,1800.0,44.0936,44.1877,44.0936,44.1535,1800.0
2012-08-29 12:30:00,51.67,51.75,51.57,51.75,14900.0,44.2134,44.2818,44.1278,44.2818,14900.0
2012-08-29 13:00:00,51.75,52.01,51.73,51.99,3800.0,44.2818,44.5043,44.2647,44.4872,3800.0
2012-08-29 13:30:00,51.98,52.11,51.88,51.9,10000.0,44.4786,44.5899,44.3931,44.4102,10000.0
2012-08-29 14:00:00,51.9,52.15,51.9,52.11,27800.0,44.4102,44.6241,44.4102,44.5899,27800.0
2012-08-29 14:30:00,52.1,52.14,51.99,52.07,7800.0,44.5813,44.6155,44.4872,44.5556,7800.0
2012-08-29 15:00:00,52.08,52.17,52.03,52.05,5100.0,44.5642,44.6412,44.5214,44.5385,5100.0
2012-08-29 15:30:00,52.05,52.11,51.97,52.09,35900.0,44.5385,44.5899,44.4701,44.5728,35900.0
2012-08-30 09:30:00,51.8,51.98,51.46,51.7,9500.0,44.3246,44.4786,44.0337,44.239,9500.0
2012-08-30 10:00:00,51.65,51.76,51.46,51.46,3800.0,44.1963,44.2904,44.0337,44.0337,3800.0
2012-08-30 10:30:00,51.36,51.37,51.15,51.25,6600.0,43.9481,43.9567,43.7684,43.854,6600.0
2012-08-30 11:00:00,51.24,51.53,51.23,51.52,13300.0,43.8454,44.0936,43.8369,44.085,13300.0
2012-08-30 11:30:00,51.5,51.62,51.37,51.61,23700.0,44.0679,44.1706,43.9567,44.162,23700.0
2012-08-30 12:00:00,51.55,51.65,51.52,51.58,3500.0,44.1107,44.1963,44.085,44.1364,3500.0
2012-08-30 12:30:00,51.63,51.87,51.63,51.87,2800.0,44.1791,44.3845,44.1791,44.3845,2800.0
2012-08-30 13:00:00,51.87,51.91,51.75,51.76,4300.0,44.3845,44.4187,44.2818,44.2904,4300.0
2012-08-30 13:30:00,51.76,51.76,51.68,51.71,5100.0,44.2904,44.2904,44.2219,44.2476,5100.0
2012-08-30 14:00:00,51.71,51.98,51.71,51.74,8700.0,44.2476,44.4786,44.2476,44.2733,8700.0
2012-08-30 14:30:00,51.75,51.96,51.75,51.95,11800.0,44.2818,44.4615,44.2818,44.453,11800.0
2012-08-30 15:00:00,51.94,52.07,51.92,52.03,24000.0,44.4444,44.5556,44.4273,44.5214,24000.0
2012-08-30 15:30:00,52.03,52.06,51.87,51.93,40200.0,44.5214,44.5471,44.3845,44.4359,40200.0
2012-08-31 09:30:00,52.41,52.85,52.08,52.08,14500.0,44.8466,45.2231,44.5642,44.5642,14500.0
2012-08-31 10:00:00,52.1,52.47,51.85,52.32,57800.0,44.5813,44.8979,44.3674,44.7696,57800.0
2012-08-31 10:30:00,52.29,52.51,52.22,52.45,4900.0,44.7439,44.9322,44.684,44.8808,4900.0
2012-08-31 11:00:00,52.51,52.66,52.38,52.6,14000.0,44.9322,45.0605,44.8209,45.0092,14000.0
2012-08-31 11:30:00,52.6,52.6,52.4,52.4,3400.0,45.0092,45.0092,44.838,44.838,3400.0
2012-08-31 12:00:00,52.39,52.39,52.0,52.13,4100.0,44.8295,44.8295,44.4958,44.607,4100.0
2012-08-31 12:30:00,52.12,52.29,52.1,52.26,3100.0,44.5984,44.7439,44.5813,44.7182,3100.0
2012-08-31 13:00:00,52.26,52.3,51.96,52.0,9300.0,44.7182,44.7525,44.4615,44.4958,9300.0
2012-08-31 13:30:00,52.01,52.18,51.99,52.08,7700.0,44.5043,44.6498,44.4872,44.5642,7700.0
2012-08-31 14:00:00,52.1,52.35,52.08,52.33,4300.0,44.5813,44.7952,44.5642,44.7781,4300.0
2012-08-31 14:30:00,52.31,52.31,52.11,52.11,7100.0,44.761,44.761,44.5899,44.5899,7100.0
2012-08-31 15:00:00,52.12,52.28,52.08,52.25,8800.0,44.5984,44.7353,44.5642,44.7097,8800.0
2012-08-31 15:30:00,52.25,52.47,52.21,52.33,37800.0,44.7097,44.8979,44.6754,44.7781,37800.0
2012-09-04 09:30:00,52.42,52.57,52.19,52.41,20800.0,44.8551,44.9835,44.6583,44.8466,20800.0
2012-09-04 10:00:00,52.38,52.58,52.27,52.42,54000.0,44.8209,44.992,44.7268,44.8551,54000.0
2012-09-04 10:30:00,52.39,52.5,52.27,52.37,37700.0,44.8295,44.9236,44.7268,44.8124,37700.0
2012-09-04 11:00:00,52.42,52.46,52.03,52.04,67800.0,44.8551,44.8894,44.5214,44.53,67800.0
2012-09-04 11:30:00,52.01,52.05,51.9,52.0,17300.0,44.5043,44.5385,44.4102,44.4958,17300.0
2012-09-04 12:00:00,51.99,52.06,51.89,51.94,8100.0,44.4872,44.5471,44.4016,44.4444,8100.0
2012-09-04 12:30:00,52.0,52.42,51.99,52.42,8400.0,44.4958,44.8551,44.4872,44.8551,8400.0
2012-09-04 13:00:00,52.39,52.43,52.26,52.26,8000.0,44.8295,44.8637,44.7182,44.7182,8000.0
2012-09-04 13:30:00,52.26,52.59,52.26,52.59,33600.0,44.7182,45.0006,44.7182,45.0006,33600.0
2012-09-04 14:00:00,52.56,52.92,52.54,52.92,40200.0,44.9749,45.283,44.9578,45.283,40200.0
2012-09-04 14:30:00,52.93,53.52,52.89,53.4,42000.0,45.2915,45.7964,45.2573,45.6937,42000.0
2012-09-04 15:00:00,53.44,53.56,53.26,53.56,37100.0,45.7279,45.8306,45.5739,45.8306,37100.0
2012-09-04 15:30:00,53.53,53.58,53.42,53.55,77500.0,45.805,45.8477,45.7108,45.8221,77500.0
2012-09-05 09:30:00,53.6,53.6,53.14,53.26,24200.0,45.8649,45.8649,45.4712,45.5739,24200.0
2012-09-05 10:00:00,53.26,53.4,53.13,53.24,43900.0,45.5739,45.6937,45.4627,45.5568,43900.0
2012-09-05 10:30:00,53.3,53.42,53.23,53.23,38800.0,45.6081,45.7108,45.5482,45.5482,38800.0
2012-09-05 11:00:00,53.21,53.21,52.94,53.1,22900.0,45.5311,45.5311,45.3001,45.437,22900.0
2012-09-05 11:30:00,53.1,53.27,53.07,53.16,10700.0,45.437,45.5825,45.4113,45.4883,10700.0
2012-09-05 12:00:00,53.14,53.63,53.12,53.6,19800.0,45.4712,45.8905,45.4541,45.8649,19800.0
2012-09-05 12:30:00,53.55,53.56,53.35,53.46,15500.0,45.8221,45.8306,45.6509,45.7451,15500.0
2012-09-05 13:00:00,53.44,53.54,53.16,53.16,28900.0,45.7279,45.8135,45.4883,45.4883,28900.0
2012-09-05 13:30:00,53.18,53.18,52.59,52.73,73800.0,45.5055,45.5055,45.0006,45.1204,73800.0
2012-09-05 14:00:00,52.68,52.84,52.55,52.83,24800.0,45.0776,45.2145,44.9664,45.206,24800.0
2012-09-05 14:30:00,52.85,53.02,52.66,52.75,15900.0,45.2231,45.3686,45.0605,45.1375,15900.0
2012-09-05 15:00:00,52.75,52.75,52.27,52.27,46800.0,45.1375,45.1375,44.7268,44.7268,46800.0
2012-09-05 15:30:00,52.28,52.68,52.23,52.48,68600.0,44.7353,45.0776,44.6926,44.9065,68600.0
2012-09-06 09:30:00,52.72,52.93,52.45,52.76,29400.0,45.1118,45.2915,44.8808,45.1461,29400.0
2012-09-06 10:00:00,52.79,52.81,52.69,52.71,40900.0,45.1717,45.1889,45.0862,45.1033,40900.0
2012-09-06 10:30:00,52.74,53.04,52.7,53.04,58200.0,45.129,45.3857,45.0947,45.3857,58200.0
2012-09-06 11:00:00,53.04,53.23,52.87,53.16,33100.0,45.3857,45.5482,45.2402,45.4883,33100.0
2012-09-06 11:30:00,53.16,53.25,53.01,53.18,23400.0,45.4883,45.5654,45.36,45.5055,23400.0
2012-09-06 12:00:00,53.2,53.2,52.91,53.01,20300.0,45.5226,45.5226,45.2744,45.36,20300.0
2012-09-06 12:30:00,53.01,53.11,52.99,53.09,15300.0,45.36,45.4456,45.3429,45.4285,15300.0
2012-09-06 13:00:00,53.08,53.08,52.98,53.0,10800.0,45.4199,45.4199,45.3343,45.3514,10800.0
2012-09-06 13:30:00,53.01,53.15,52.97,53.15,20300.0,45.36,45.4798,45.3258,45.4798,20300.0
2012-09-06 14:00:00,53.14,53.16,52.98,53.04,17900.0,45.4712,45.4883,45.3343,45.3857,17900.0
2012-09-06 14:30:00,53.02,53.05,52.93,53.02,32300.0,45.3686,45.3942,45.2915,45.3686,32300.0
2012-09-06 15:00:00,53.06,53.34,53.05,53.31,34500.0,45.4028,45.6424,45.3942,45.6167,34500.0
2012-09-06 15:30:00,53.32,53.45,53.05,53.39,74300.0,45.6253,45.7365,45.3942,45.6852,74300.0
2012-09-07 09:30:00,53.58,53.87,53.51,53.81,7500.0,45.8477,46.0959,45.7878,46.0445,7500.0
2012-09-07 10:00:00,53.76,53.86,53.66,53.69,41400.0,46.0018,46.0873,45.9162,45.9419,41400.0
2012-09-07 10:30:00,53.68,53.89,53.58,53.88,4900.0,45.9333,46.113,45.8477,46.1044,4900.0
2012-09-07 11:00:00,53.85,53.86,53.64,53.68,42000.0,46.0788,46.0873,45.8991,45.9333,42000.0
2012-09-07 11:30:00,53.7,53.7,53.6,53.63,26600.0,45.9504,45.9504,45.8649,45.8905,26600.0
2012-09-07 12:00:00,53.62,53.65,53.51,53.52,10100.0,45.882,45.9076,45.7878,45.7964,10100.0
2012-09-07 12:30:00,53.51,53.8,53.47,53.79,50600.0,45.7878,46.036,45.7536,46.0274,50600.0
2012-09-07 13:00:00,53.79,53.81,53.68,53.74,5200.0,46.0274,46.0445,45.9333,45.9846,5200.0
2012-09-07 13:30:00,53.69,53.75,53.63,53.65,3800.0,45.9419,45.9932,45.8905,45.9076,3800.0
2012-09-07 14:00:00,53.58,53.67,53.53,53.55,8800.0,45.8477,45.9247,45.805,45.8221,8800.0
2012-09-07 14:30:00,53.56,53.58,53.46,53.47,8900.0,45.8306,45.8477,45.7451,45.7536,8900.0
2012-09-07 15:00:00,53.48,53.54,53.42,53.51,15200.0,45.7622,45.8135,45.7108,45.7878,15200.0
2012-09-07 15:30:00,53.51,53.64,53.47,53.56,25200.0,45.7878,45.8991,45.7536,45.8306,25200.0
2012-09-10 09:30:00,53.48,53.7,53.43,53.63,28600.0,45.7622,45.9504,45.7194,45.8905,28600.0
2012-09-10 10:00:00,53.65,53.65,53.5,53.65,47400.0,45.9076,45.9076,45.7793,45.9076,47400.0
2012-09-10 10:30:00,53.65,53.73,53.57,53.68,14700.0,45.9076,45.9761,45.8392,45.9333,14700.0
2012-09-10 11:00:00,53.66,53.72,53.59,53.72,8100.0,45.9162,45.9675,45.8563,45.9675,8100.0
2012-09-10 11:30:00,53.71,53.75,53.7,53.75,20000.0,45.959,45.9932,45.9504,45.9932,20000.0
2012-09-10 12:00:00,53.75,53.75,53.6,53.61,9500.0,45.9932,45.9932,45.8649,45.8734,9500.0
2012-09-10 12:30:00,53.63,53.7,53.57,53.7,22700.0,45.8905,45.9504,45.8392,45.9504,22700.0
2012-09-10 13:00:00,53.7,53.7,53.6,53.63,6800.0,45.9504,45.9504,45.8649,45.8905,6800.0
2012-09-10 13:30:00,53.61,53.63,53.58,53.6,13800.0,45.8734,45.8905,45.8477,45.8649,13800.0
2012-09-10 14:00:00,53.59,53.64,53.46,53.6,33300.0,45.8563,45.8991,45.7451,45.8649,33300.0
2012-09-10 14:30:00,53.6,53.6,53.49,53.56,8400.0,45.8649,45.8649,45.7707,45.8306,8400.0
2012-09-10 15:00:00,53.52,53.61,53.48,53.59,35400.0,45.7964,45.8734,45.7622,45.8563,35400.0
2012-09-10 15:30:00,53.58,53.61,53.51,53.59,38200.0,45.8477,45.8734,45.7878,45.8563,38200.0
2012-09-11 09:30:00,53.57,53.85,53.57,53.71,10100.0,45.8392,46.0788,45.8392,45.959,10100.0
2012-09-11 10:00:00,53.7,53.8,53.59,53.79,8300.0,45.9504,46.036,45.8563,46.0274,8300.0
2012-09-11 10:30:00,53.8,53.84,53.74,53.82,8800.0,46.036,46.0702,45.9846,46.0531,8800.0
2012-09-11 11:00:00,53.84,53.85,53.76,53.81,8800.0,46.0702,46.0788,46.0018,46.0445,8800.0
2012-09-11 11:30:00,53.8,53.84,53.72,53.75,9400.0,46.036,46.0702,45.9675,45.9932,9400.0
2012-09-11 12:00:00,53.76,53.76,53.51,53.71,15200.0,46.0018,46.0018,45.7878,45.959,15200.0
2012-09-11 12:30:00,53.74,53.75,53.68,53.74,7800.0,45.9846,45.9932,45.9333,45.9846,7800.0
2012-09-11 13:00:00,53.74,53.8,53.69,53.72,8100.0,45.9846,46.036,45.9419,45.9675,8100.0
2012-09-11 13:30:00,53.71,53.79,53.69,53.69,6000.0,45.959,46.0274,45.9419,45.9419,6000.0
2012-09-11 14:00:00,53.71,53.77,53.71,53.75,14100.0,45.959,46.0103,45.959,45.9932,14100.0
2012-09-11 14:30:00,53.75,53.78,53.64,53.76,22700.0,45.9932,46.0189,45.8991,46.0018,22700.0
2012-09-11 15:00:00,53.76,53.76,53.6,53.68,21000.0,46.0018,46.0018,45.8649,45.9333,21000.0
2012-09-11 15:30:00,53.68,53.9,53.61,53.83,94500.0,45.9333,46.1216,45.8734,46.0617,94500.0
2012-09-12 09:30:00,54.0,54.13,53.91,54.0,11000.0,46.2071,46.3184,46.1301,46.2071,11000.0
2012-09-12 10:00:00,54.0,54.15,53.91,54.02,5500.0,46.2071,46.3355,46.1301,46.2242,5500.0
2012-09-12 10:30:00,53.95,54.02,53.77,53.99,11800.0,46.1643,46.2242,46.0103,46.1986,11800.0
2012-09-12 11:00:00,54.05,54.28,54.04,54.21,7700.0,46.2499,46.4467,46.2414,46.3868,7700.0
2012-09-12 11:30:00,54.17,54.27,54.0,54.03,10200.0,46.3526,46.4382,46.2071,46.2328,10200.0
2012-09-12 12:00:00,53.97,54.01,53.9,53.96,9600.0,46.1815,46.2157,46.1216,46.1729,9600.0
2012-09-12 12:30:00,53.94,54.04,53.94,53.99,3700.0,46.1558,46.2414,46.1558,46.1986,3700.0
2012-09-12 13:00:00,54.0,54.04,53.9,53.99,5400.0,46.2071,46.2414,46.1216,46.1986,5400.0
2012-09-12 13:30:00,53.99,54.04,53.94,54.0,3800.0,46.1986,46.2414,46.1558,46.2071,3800.0
2012-09-12 14:00:00,53.91,54.03,53.87,54.0,7300.0,46.1301,46.2328,46.0959,46.2071,7300.0
2012-09-12 14:30:00,53.97,54.12,53.92,54.1,6100.0,46.1815,46.3098,46.1387,46.2927,6100.0
2012-09-12 15:00:00,54.11,54.11,53.93,53.98,14600.0,46.3013,46.3013,46.1472,46.19,14600.0
2012-09-12 15:30:00,54.0,54.11,53.9,54.03,19100.0,46.2071,46.3013,46.1216,46.2328,19100.0
2012-09-13 09:30:00,54.02,54.02,53.91,53.98,8600.0,46.2242,46.2242,46.1301,46.19,8600.0
2012-09-13 10:00:00,53.99,54.02,53.73,53.74,9700.0,46.1986,46.2242,45.9761,45.9846,9700.0
2012-09-13 10:30:00,53.66,53.8,53.66,53.69,18900.0,45.9162,46.036,45.9162,45.9419,18900.0
2012-09-13 11:00:00,53.78,53.91,53.72,53.8,5700.0,46.0189,46.1301,45.9675,46.036,5700.0
2012-09-13 11:30:00,53.84,53.84,53.7,53.75,17300.0,46.0702,46.0702,45.9504,45.9932,17300.0
2012-09-13 12:00:00,53.78,53.98,53.72,53.9,13300.0,46.0189,46.19,45.9675,46.1216,13300.0
2012-09-13 12:30:00,53.96,54.7,53.86,54.68,32900.0,46.1729,46.8061,46.0873,46.789,32900.0
2012-09-13 13:00:00,54.72,55.1,54.69,55.1,30900.0,46.8232,47.1484,46.7976,47.1484,30900.0
2012-09-13 13:30:00,55.06,55.33,55.05,55.16,30600.0,47.1142,47.3452,47.1056,47.1997,30600.0
2012-09-13 14:00:00,55.2,55.41,55.17,55.3,55900.0,47.234,47.4136,47.2083,47.3195,55900.0
2012-09-13 14:30:00,55.25,55.29,54.94,54.98,26400.0,47.2767,47.311,47.0115,47.0457,26400.0
2012-09-13 15:00:00,55.01,55.3,55.01,55.21,50300.0,47.0714,47.3195,47.0714,47.2425,50300.0
2012-09-13 15:30:00,55.2,55.24,54.96,55.07,52200.0,47.234,47.2682,47.0286,47.1227,52200.0
2012-09-14 09:30:00,55.27,55.38,54.98,54.99,23000.0,47.2938,47.388,47.0457,47.0543,23000.0
2012-09-14 10:00:00,55.0,55.3,54.96,55.22,78400.0,47.0628,47.3195,47.0286,47.2511,78400.0
2012-09-14 10:30:00,55.2,55.39,55.03,55.21,118300.0,47.234,47.3965,47.0885,47.2425,118300.0
2012-09-14 11:00:00,55.23,55.45,55.12,55.37,28400.0,47.2596,47.4479,47.1655,47.3794,28400.0
2012-09-14 11:30:00,55.3,55.56,55.25,55.35,19700.0,47.3195,47.542,47.2767,47.3623,19700.0
2012-09-14 12:00:00,55.37,55.38,54.8,54.8,19000.0,47.3794,47.388,46.8917,46.8917,19000.0
2012-09-14 12:30:00,54.8,54.89,54.69,54.72,26100.0,46.8917,46.9687,46.7976,46.8232,26100.0
2012-09-14 13:00:00,54.72,54.9,54.72,54.9,13100.0,46.8232,46.9772,46.8232,46.9772,13100.0
2012-09-14 13:30:00,54.89,55.07,54.88,54.99,27300.0,46.9687,47.1227,46.9601,47.0543,27300.0
2012-09-14 14:00:00,55.0,55.18,54.98,55.07,21800.0,47.0628,47.2168,47.0457,47.1227,21800.0
2012-09-14 14:30:00,55.07,55.1,54.87,55.07,17100.0,47.1227,47.1484,46.9516,47.1227,17100.0
2012-09-14 15:00:00,55.05,55.07,54.76,54.81,12500.0,47.1056,47.1227,46.8574,46.9002,12500.0
2012-09-14 15:30:00,54.87,55.19,54.82,55.18,47300.0,46.9516,47.2254,46.9088,47.2168,47300.0
2012-09-17 09:30:00,55.07,55.07,54.57,54.66,5600.0,47.1227,47.1227,46.6949,46.7719,5600.0
2012-09-17 10:00:00,54.67,54.76,54.54,54.73,6100.0,46.7804,46.8574,46.6692,46.8318,6100.0
2012-09-17 10:30:00,54.73,54.78,54.37,54.7,41700.0,46.8318,46.8746,46.5237,46.8061,41700.0
2012-09-17 11:00:00,54.68,54.68,54.33,54.33,8900.0,46.789,46.789,46.4895,46.4895,8900.0
2012-09-17 11:30:00,54.33,54.33,54.12,54.15,11100.0,46.4895,46.4895,46.3098,46.3355,11100.0
2012-09-17 12:00:00,54.2,54.35,54.18,54.29,7000.0,46.3783,46.5066,46.3611,46.4553,7000.0
2012-09-17 12:30:00,54.28,54.33,54.11,54.13,18600.0,46.4467,46.4895,46.3013,46.3184,18600.0
2012-09-17 13:00:00,54.12,54.18,53.95,54.08,9200.0,46.3098,46.3611,46.1643,46.2756,9200.0
2012-09-17 13:30:00,54.04,54.06,53.92,54.0,10000.0,46.2414,46.2585,46.1387,46.2071,10000.0
2012-09-17 14:00:00,54.03,54.2,53.99,54.03,8800.0,46.2328,46.3783,46.1986,46.2328,8800.0
2012-09-17 14:30:00,54.03,54.07,53.86,53.87,11000.0,46.2328,46.267,46.0873,46.0959,11000.0
2012-09-17 15:00:00,53.88,53.91,53.75,53.91,12600.0,46.1044,46.1301,45.9932,46.1301,12600.0
2012-09-17 15:30:00,53.89,53.89,53.74,53.75,56300.0,46.113,46.113,45.9846,45.9932,56300.0
2012-09-18 09:30:00,53.67,53.73,53.52,53.6,10700.0,45.9247,45.9761,45.7964,45.8649,10700.0
2012-09-18 10:00:00,53.7,53.8,53.55,53.61,11900.0,45.9504,46.036,45.8221,45.8734,11900.0
2012-09-18 10:30:00,53.61,53.67,53.24,53.29,19700.0,45.8734,45.9247,45.5568,45.5996,19700.0
2012-09-18 11:00:00,53.32,53.33,53.14,53.23,20200.0,45.6253,45.6338,45.4712,45.5482,20200.0
2012-09-18 11:30:00,53.26,53.26,52.96,52.97,18700.0,45.5739,45.5739,45.3172,45.3258,18700.0
2012-09-18 12:00:00,52.99,53.02,52.92,52.96,17600.0,45.3429,45.3686,45.283,45.3172,17600.0
2012-09-18 12:30:00,52.95,52.97,52.89,52.91,15900.0,45.3087,45.3258,45.2573,45.2744,15900.0
2012-09-18 13:00:00,52.92,52.97,52.82,52.88,15000.0,45.283,45.3258,45.1974,45.2488,15000.0
2012-09-18 13:30:00,52.9,53.01,52.86,52.86,13600.0,45.2659,45.36,45.2316,45.2316,13600.0
2012-09-18 14:00:00,52.86,53.01,52.86,52.9,15900.0,45.2316,45.36,45.2316,45.2659,15900.0
2012-09-18 14:30:00,52.9,52.93,52.82,52.9,19000.0,45.2659,45.2915,45.1974,45.2659,19000.0
2012-09-18 15:00:00,52.93,53.03,52.75,53.03,44500.0,45.2915,45.3771,45.1375,45.3771,44500.0
2012-09-18 15:30:00,53.05,53.19,52.86,52.98,74300.0,45.3942,45.514,45.2316,45.3343,74300.0
2012-09-19 09:30:00,52.79,52.79,51.91,51.95,39900.0,45.1717,45.1717,44.4187,44.453,39900.0
2012-09-19 10:00:00,51.95,52.68,51.9,52.68,87600.0,44.453,45.0776,44.4102,45.0776,87600.0
2012-09-19 10:30:00,52.63,52.85,52.5,52.62,16500.0,45.0348,45.2231,44.9236,45.0263,16500.0
2012-09-19 11:00:00,52.6,52.71,52.53,52.61,29500.0,45.0092,45.1033,44.9493,45.0177,29500.0
2012-09-19 11:30:00,52.61,52.63,52.31,52.31,20200.0,45.0177,45.0348,44.761,44.761,20200.0
2012-09-19 12:00:00,52.26,52.36,52.13,52.32,29000.0,44.7182,44.8038,44.607,44.7696,29000.0
2012-09-19 12:30:00,52.31,52.33,52.16,52.21,24000.0,44.761,44.7781,44.6327,44.6754,24000.0
2012-09-19 13:00:00,52.22,52.24,52.04,52.07,19000.0,44.684,44.7011,44.53,44.5556,19000.0
2012-09-19 13:30:00,52.11,52.23,51.98,51.98,19400.0,44.5899,44.6926,44.4786,44.4786,19400.0
2012-09-19 14:00:00,51.99,52.02,51.93,51.98,21600.0,44.4872,44.5129,44.4359,44.4786,21600.0
2012-09-19 14:30:00,51.94,52.2,51.93,52.2,25100.0,44.4444,44.6669,44.4359,44.6669,25100.0
2012-09-19 15:00:00,52.21,52.4,52.13,52.33,27100.0,44.6754,44.838,44.607,44.7781,27100.0
2012-09-19 15:30:00,52.32,52.54,52.26,52.32,57800.0,44.7696,44.9578,44.7182,44.7696,57800.0
2012-09-20 09:30:00,51.86,52.12,51.72,51.83,12600.0,44.376,44.5984,44.2562,44.3503,12600.0
2012-09-20 10:00:00,51.88,52.41,51.88,52.14,34400.0,44.3931,44.8466,44.3931,44.6155,34400.0
2012-09-20 10:30:00,52.16,52.54,52.13,52.44,16700.0,44.6327,44.9578,44.607,44.8723,16700.0
2012-09-20 11:00:00,52.44,52.84,52.3,52.74,67400.0,44.8723,45.2145,44.7525,45.129,67400.0
2012-09-20 11:30:00,52.74,53.2,52.74,53.2,29200.0,45.129,45.5226,45.129,45.5226,29200.0
2012-09-20 12:00:00,53.2,53.37,53.2,53.35,34000.0,45.5226,45.668,45.5226,45.6509,34000.0
2012-09-20 12:30:00,53.36,54.38,53.36,54.33,79300.0,45.6595,46.5323,45.6595,46.4895,79300.0
2012-09-20 13:00:00,54.3,54.62,53.83,53.93,81800.0,46.4638,46.7377,46.0617,46.1472,81800.0
2012-09-20 13:30:00,53.93,54.3,53.93,54.21,19900.0,46.1472,46.4638,46.1472,46.3868,19900.0
2012-09-20 14:00:00,54.2,54.35,54.17,54.26,29900.0,46.3783,46.5066,46.3526,46.4296,29900.0
2012-09-20 14:30:00,54.24,54.41,54.16,54.38,34500.0,46.4125,46.558,46.344,46.5323,34500.0
2012-09-20 15:00:00,54.4,54.73,54.35,54.69,49000.0,46.5494,46.8318,46.5066,46.7976,49000.0
2012-09-20 15:30:00,54.7,54.93,54.67,54.85,112600.0,46.8061,47.0029,46.7804,46.9345,112600.0
2012-09-21 09:30:00,55.4,55.47,54.46,54.61,183600.0,47.4051,47.465,46.6007,46.7291,183600.0
2012-09-21 10:00:00,54.59,54.61,54.25,54.45,14300.0,46.712,46.7291,46.421,46.5922,14300.0
2012-09-21 10:30:00,54.45,54.54,54.29,54.29,10700.0,46.5922,46.6692,46.4553,46.4553,10700.0
2012-09-21 11:00:00,54.28,54.36,54.09,54.13,13000.0,46.4467,46.5152,46.2841,46.3184,13000.0
2012-09-21 11:30:00,54.16,54.29,54.05,54.08,20900.0,46.344,46.4553,46.2499,46.2756,20900.0
2012-09-21 12:00:00,54.09,54.25,54.06,54.18,10200.0,46.2841,46.421,46.2585,46.3611,10200.0
2012-09-21 12:30:00,54.18,54.38,54.09,54.17,16600.0,46.3611,46.5323,46.2841,46.3526,16600.0
2012-09-21 13:00:00,54.14,54.24,54.11,54.17,7700.0,46.3269,46.4125,46.3013,46.3526,7700.0
2012-09-21 13:30:00,54.17,54.32,54.11,54.16,21200.0,46.3526,46.4809,46.3013,46.344,21200.0
2012-09-21 14:00:00,54.16,54.24,53.99,54.07,17700.0,46.344,46.4125,46.1986,46.267,17700.0
2012-09-21 14:30:00,54.11,54.34,54.09,54.13,15300.0,46.3013,46.4981,46.2841,46.3184,15300.0
2012-09-21 15:00:00,54.11,54.28,54.07,54.18,39000.0,46.3013,46.4467,46.267,46.3611,39000.0
2012-09-21 15:30:00,54.18,54.29,53.91,53.96,67600.0,46.3611,46.4553,46.1301,46.1729,67600.0
2012-09-24 09:30:00,53.63,53.63,53.17,53.23,8200.0,45.8905,45.8905,45.4969,45.5482,8200.0
2012-09-24 10:00:00,53.21,53.62,53.21,53.57,9900.0,45.5311,45.882,45.5311,45.8392,9900.0
2012-09-24 10:30:00,53.6,53.74,53.6,53.74,3700.0,45.8649,45.9846,45.8649,45.9846,3700.0
2012-09-24 11:00:00,53.64,53.64,53.21,53.23,26500.0,45.8991,45.8991,45.5311,45.5482,26500.0
2012-09-24 11:30:00,53.22,53.31,53.13,53.26,6500.0,45.5397,45.6167,45.4627,45.5739,6500.0
2012-09-24 12:00:00,53.26,53.35,53.2,53.21,6000.0,45.5739,45.6509,45.5226,45.5311,6000.0
2012-09-24 12:30:00,53.22,53.36,53.2,53.25,7400.0,45.5397,45.6595,45.5226,45.5654,7400.0
2012-09-24 13:00:00,53.21,53.37,53.18,53.27,25700.0,45.5311,45.668,45.5055,45.5825,25700.0
2012-09-24 13:30:00,53.2,53.29,52.97,53.28,8300.0,45.5226,45.5996,45.3258,45.591,8300.0
2012-09-24 14:00:00,53.21,53.61,53.21,53.57,6500.0,45.5311,45.8734,45.5311,45.8392,6500.0
2012-09-24 14:30:00,53.59,53.71,53.51,53.63,6600.0,45.8563,45.959,45.7878,45.8905,6600.0
2012-09-24 15:00:00,53.6,53.61,53.36,53.43,14700.0,45.8649,45.8734,45.6595,45.7194,14700.0
2012-09-24 15:30:00,53.43,53.57,53.25,53.31,37900.0,45.7194,45.8392,45.5654,45.6167,37900.0
2012-09-25 09:30:00,53.54,53.78,53.06,53.12,9600.0,45.8135,46.0189,45.4028,45.4541,9600.0
2012-09-25 10:00:00,53.12,53.5,53.12,53.25,10800.0,45.4541,45.7793,45.4541,45.5654,10800.0
2012-09-25 10:30:00,53.25,53.26,53.06,53.11,6800.0,45.5654,45.5739,45.4028,45.4456,6800.0
2012-09-25 11:00:00,53.11,53.33,53.08,53.22,11300.0,45.4456,45.6338,45.4199,45.5397,11300.0
2012-09-25 11:30:00,53.22,53.22,53.0,53.03,4100.0,45.5397,45.5397,45.3514,45.3771,4100.0
2012-09-25 12:00:00,53.03,53.16,53.0,53.1,8000.0,45.3771,45.4883,45.3514,45.437,8000.0
2012-09-25 12:30:00,53.1,53.21,52.75,53.11,20100.0,45.437,45.5311,45.1375,45.4456,20100.0
2012-09-25 13:00:00,53.11,53.17,52.95,53.0,12900.0,45.4456,45.4969,45.3087,45.3514,12900.0
2012-09-25 13:30:00,53.0,53.16,52.91,53.07,13200.0,45.3514,45.4883,45.2744,45.4113,13200.0
2012-09-25 14:00:00,53.07,53.12,52.87,52.87,15200.0,45.4113,45.4541,45.2402,45.2402,15200.0
2012-09-25 14:30:00,52.86,53.03,52.71,52.71,13200.0,45.2316,45.3771,45.1033,45.1033,13200.0
2012-09-25 15:00:00,52.73,52.76,52.52,52.72,19000.0,45.1204,45.1461,44.9407,45.1118,19000.0
2012-09-25 15:30:00,52.71,52.82,52.54,52.64,36400.0,45.1033,45.1974,44.9578,45.0434,36400.0
2012-09-26 09:30:00,52.63,52.63,52.03,52.26,17200.0,45.0348,45.0348,44.5214,44.7182,17200.0
2012-09-26 10:00:00,52.2,52.25,51.76,51.78,10900.0,44.6669,44.7097,44.2904,44.3075,10900.0
2012-09-26 10:30:00,51.8,51.85,51.27,51.46,30500.0,44.3246,44.3674,43.8711,44.0337,30500.0
2012-09-26 11:00:00,51.48,51.63,51.42,51.59,10800.0,44.0508,44.1791,43.9995,44.1449,10800.0
2012-09-26 11:30:00,51.59,51.81,51.51,51.72,12900.0,44.1449,44.3332,44.0765,44.2562,12900.0
2012-09-26 12:00:00,51.72,52.12,51.72,51.9,10700.0,44.2562,44.5984,44.2562,44.4102,10700.0
2012-09-26 12:30:00,51.91,51.91,51.73,51.76,16700.0,44.4187,44.4187,44.2647,44.2904,16700.0
2012-09-26 13:00:00,51.77,51.96,51.73,51.8,79100.0,44.2989,44.4615,44.2647,44.3246,79100.0
2012-09-26 13:30:00,51.81,51.86,51.69,51.71,13900.0,44.3332,44.376,44.2305,44.2476,13900.0
2012-09-26 14:00:00,51.76,51.99,51.64,51.84,15700.0,44.2904,44.4872,44.1877,44.3588,15700.0
2012-09-26 14:30:00,51.83,51.92,51.71,51.8,23200.0,44.3503,44.4273,44.2476,44.3246,23200.0
2012-09-26 15:00:00,51.8,51.8,51.64,51.66,16900.0,44.3246,44.3246,44.1877,44.2048,16900.0
2012-09-26 15:30:00,51.65,51.78,51.56,51.68,57100.0,44.1963,44.3075,44.1192,44.2219,57100.0
2012-09-27 09:30:00,51.88,51.88,51.41,51.46,12600.0,44.3931,44.3931,43.9909,44.0337,12600.0
2012-09-27 10:00:00,51.44,51.62,51.26,51.5,5400.0,44.0166,44.1706,43.8625,44.0679,5400.0
2012-09-27 10:30:00,51.48,51.53,51.39,51.41,6100.0,44.0508,44.0936,43.9738,43.9909,6100.0
2012-09-27 11:00:00,51.41,51.45,51.21,51.35,18100.0,43.9909,44.0251,43.8198,43.9396,18100.0
2012-09-27 11:30:00,51.34,51.43,51.26,51.41,24500.0,43.931,44.008,43.8625,43.9909,24500.0
2012-09-27 12:00:00,51.42,51.55,51.38,51.44,22300.0,43.9995,44.1107,43.9652,44.0166,22300.0
2012-09-27 12:30:00,51.45,51.61,51.45,51.52,18000.0,44.0251,44.162,44.0251,44.085,18000.0
2012-09-27 13:00:00,51.51,51.55,51.44,51.51,11600.0,44.0765,44.1107,44.0166,44.0765,11600.0
2012-09-27 13:30:00,51.51,51.55,51.48,51.55,63800.0,44.0765,44.1107,44.0508,44.1107,63800.0
2012-09-27 14:00:00,51.57,52.04,51.53,52.04,45300.0,44.1278,44.53,44.0936,44.53,45300.0
2012-09-27 14:30:00,52.01,52.17,51.99,52.0,13900.0,44.5043,44.6412,44.4872,44.4958,13900.0
2012-09-27 15:00:00,52.02,52.23,52.02,52.05,27700.0,44.5129,44.6926,44.5129,44.5385,27700.0
2012-09-27 15:30:00,52.08,52.08,51.89,51.89,86100.0,44.5642,44.5642,44.4016,44.4016,86100.0
2012-09-28 09:30:00,51.72,51.72,51.1,51.23,20900.0,44.2562,44.2562,43.7256,43.8369,20900.0
2012-09-28 10:00:00,51.26,51.31,51.08,51.1,19700.0,43.8625,43.9053,43.7085,43.7256,19700.0
2012-09-28 10:30:00,51.11,51.35,51.11,51.26,21900.0,43.7342,43.9396,43.7342,43.8625,21900.0
2012-09-28 11:00:00,51.25,51.33,51.14,51.14,12400.0,43.854,43.9224,43.7599,43.7599,12400.0
2012-09-28 11:30:00,51.16,51.37,51.16,51.29,21100.0,43.777,43.9567,43.777,43.8882,21100.0
2012-09-28 12:00:00,51.29,51.77,51.28,51.54,15400.0,43.8882,44.2989,43.8797,44.1021,15400.0
2012-09-28 12:30:00,51.54,51.56,51.36,51.47,21200.0,44.1021,44.1192,43.9481,44.0422,21200.0
2012-09-28 13:00:00,51.49,51.49,51.32,51.42,29400.0,44.0594,44.0594,43.9139,43.9995,29400.0
2012-09-28 13:30:00,51.45,51.57,51.41,51.51,32200.0,44.0251,44.1278,43.9909,44.0765,32200.0
2012-09-28 14:00:00,51.5,51.52,51.41,51.45,26800.0,44.0679,44.085,43.9909,44.0251,26800.0
2012-09-28 14:30:00,51.43,51.97,51.4,51.95,21400.0,44.008,44.4701,43.9823,44.453,21400.0
2012-09-28 15:00:00,51.94,52.15,51.83,51.92,31000.0,44.4444,44.6241,44.3503,44.4273,31000.0
2012-09-28 15:30:00,51.95,52.2,51.79,51.91,60200.0,44.453,44.6669,44.3161,44.4187,60200.0
2012-10-01 09:30:00,52.12,52.13,51.8,51.92,28600.0,44.5984,44.607,44.3246,44.4273,28600.0
2012-10-01 10:00:00,52.0,52.57,51.93,52.18,20700.0,44.4958,44.9835,44.4359,44.6498,20700.0
2012-10-01 10:30:00,52.18,52.43,52.07,52.39,14200.0,44.6498,44.8637,44.5556,44.8295,14200.0
2012-10-01 11:00:00,52.43,52.58,52.29,52.29,13600.0,44.8637,44.992,44.7439,44.7439,13600.0
2012-10-01 11:30:00,52.3,52.47,51.96,52.0,18300.0,44.7525,44.8979,44.4615,44.4958,18300.0
2012-10-01 12:00:00,52.0,52.15,51.91,51.94,14000.0,44.4958,44.6241,44.4187,44.4444,14000.0
2012-10-01 12:30:00,51.95,52.05,51.86,51.92,29200.0,44.453,44.5385,44.376,44.4273,29200.0
2012-10-01 13:00:00,51.91,52.04,51.74,51.94,24200.0,44.4187,44.53,44.2733,44.4444,24200.0
2012-10-01 13:30:00,51.98,52.01,51.78,51.97,38000.0,44.4786,44.5043,44.3075,44.4701,38000.0
2012-10-01 14:00:00,51.97,52.23,51.97,52.18,10800.0,44.4701,44.6926,44.4701,44.6498,10800.0
2012-10-01 14:30:00,52.23,52.23,52.08,52.15,10000.0,44.6926,44.6926,44.5642,44.6241,10000.0
2012-10-01 15:00:00,52.15,52.2,51.82,52.05,21600.0,44.6241,44.6669,44.3417,44.5385,21600.0
2012-10-01 15:30:00,51.99,52.24,51.91,52.23,163800.0,44.4872,44.7011,44.4187,44.6926,163800.0
2012-10-02 09:30:00,52.29,52.44,52.13,52.19,11000.0,44.7439,44.8723,44.607,44.6583,11000.0
2012-10-02 10:00:00,52.24,52.28,51.85,52.28,51300.0,44.7011,44.7353,44.3674,44.7353,51300.0
2012-10-02 10:30:00,52.3,52.4,52.03,52.03,11300.0,44.7525,44.838,44.5214,44.5214,11300.0
2012-10-02 11:00:00,52.07,52.15,51.92,51.92,12800.0,44.5556,44.6241,44.4273,44.4273,12800.0
2012-10-02 11:30:00,51.93,52.12,51.81,52.02,8100.0,44.4359,44.5984,44.3332,44.5129,8100.0
2012-10-02 12:00:00,52.05,52.3,51.98,52.2,33200.0,44.5385,44.7525,44.4786,44.6669,33200.0
2012-10-02 12:30:00,52.19,52.32,52.13,52.26,32300.0,44.6583,44.7696,44.607,44.7182,32300.0
2012-10-02 13:00:00,52.31,52.33,52.26,52.33,12600.0,44.761,44.7781,44.7182,44.7781,12600.0
2012-10-02 13:30:00,52.31,52.48,52.26,52.46,20700.0,44.761,44.9065,44.7182,44.8894,20700.0
2012-10-02 14:00:00,52.37,52.48,52.22,52.35,16800.0,44.8124,44.9065,44.684,44.7952,16800.0
2012-10-02 14:30:00,52.37,52.41,52.29,52.38,16700.0,44.8124,44.8466,44.7439,44.8209,16700.0
2012-10-02 15:00:00,52.4,52.47,52.33,52.39,17800.0,44.838,44.8979,44.7781,44.8295,17800.0
2012-10-02 15:30:00,52.44,52.67,52.34,52.65,52300.0,44.8723,45.0691,44.7867,45.0519,52300.0
2012-10-03 09:30:00,52.71,52.89,52.28,52.3,12000.0,45.1033,45.2573,44.7353,44.7525,12000.0
2012-10-03 10:00:00,52.33,52.63,52.26,52.5,12800.0,44.7781,45.0348,44.7182,44.9236,12800.0
2012-10-03 10:30:00,52.55,52.56,52.39,52.51,21000.0,44.9664,44.9749,44.8295,44.9322,21000.0
2012-10-03 11:00:00,52.53,52.74,52.48,52.53,12100.0,44.9493,45.129,44.9065,44.9493,12100.0
2012-10-03 11:30:00,52.5,52.9,52.46,52.84,19900.0,44.9236,45.2659,44.8894,45.2145,19900.0
2012-10-03 12:00:00,52.87,52.93,52.75,52.93,7000.0,45.2402,45.2915,45.1375,45.2915,7000.0
2012-10-03 12:30:00,52.93,52.98,52.62,52.72,16500.0,45.2915,45.3343,45.0263,45.1118,16500.0
2012-10-03 13:00:00,52.71,53.01,52.71,52.94,11200.0,45.1033,45.36,45.1033,45.3001,11200.0
2012-10-03 13:30:00,52.92,52.92,52.55,52.65,18200.0,45.283,45.283,44.9664,45.0519,18200.0
2012-10-03 14:00:00,52.62,52.69,52.33,52.36,19500.0,45.0263,45.0862,44.7781,44.8038,19500.0
2012-10-03 14:30:00,52.38,52.51,52.21,52.33,23700.0,44.8209,44.9322,44.6754,44.7781,23700.0
2012-10-03 15:00:00,52.34,52.65,52.28,52.58,23900.0,44.7867,45.0519,44.7353,44.992,23900.0
2012-10-03 15:30:00,52.59,52.62,52.44,52.58,39100.0,45.0006,45.0263,44.8723,44.992,39100.0
2012-10-04 09:30:00,52.74,52.88,52.5,52.62,9800.0,45.129,45.2488,44.9236,45.0263,9800.0
2012-10-04 10:00:00,52.62,52.83,52.53,52.74,18300.0,45.0263,45.206,44.9493,45.129,18300.0
2012-10-04 10:30:00,52.75,52.78,52.44,52.55,20500.0,45.1375,45.1632,44.8723,44.9664,20500.0
2012-10-04 11:00:00,52.63,52.66,52.39,52.42,8300.0,45.0348,45.0605,44.8295,44.8551,8300.0
2012-10-04 11:30:00,52.4,52.52,52.36,52.49,11500.0,44.838,44.9407,44.8038,44.915,11500.0
2012-10-04 12:00:00,52.47,52.64,52.43,52.57,8500.0,44.8979,45.0434,44.8637,44.9835,8500.0
2012-10-04 12:30:00,52.57,52.65,52.5,52.56,7900.0,44.9835,45.0519,44.9236,44.9749,7900.0
2012-10-04 13:00:00,52.6,52.77,52.59,52.74,12800.0,45.0092,45.1546,45.0006,45.129,12800.0
2012-10-04 13:30:00,52.73,52.74,52.68,52.74,20700.0,45.1204,45.129,45.0776,45.129,20700.0
2012-10-04 14:00:00,52.74,52.78,52.51,52.7,36600.0,45.129,45.1632,44.9322,45.0947,36600.0
2012-10-04 14:30:00,52.7,52.71,52.53,52.54,14100.0,45.0947,45.1033,44.9493,44.9578,14100.0
2012-10-04 15:00:00,52.54,52.67,52.54,52.63,16600.0,44.9578,45.0691,44.9578,45.0348,16600.0
2012-10-04 15:30:00,52.64,52.71,52.54,52.7,42000.0,45.0434,45.1033,44.9578,45.0947,42000.0
2012-10-05 09:30:00,52.98,53.33,52.86,53.16,16500.0,45.3343,45.6338,45.2316,45.4883,16500.0
2012-10-05 10:00:00,53.05,53.5,53.02,53.48,13500.0,45.3942,45.7793,45.3686,45.7622,13500.0
2012-10-05 10:30:00,53.45,53.51,53.28,53.5,14000.0,45.7365,45.7878,45.591,45.7793,14000.0
2012-10-05 11:00:00,53.52,53.61,53.27,53.32,8900.0,45.7964,45.8734,45.5825,45.6253,8900.0
2012-10-05 11:30:00,53.33,53.51,53.27,53.41,6800.0,45.6338,45.7878,45.5825,45.7023,6800.0
2012-10-05 12:00:00,53.4,53.4,53.12,53.31,9900.0,45.6937,45.6937,45.4541,45.6167,9900.0
2012-10-05 12:30:00,53.3,53.49,53.3,53.38,7200.0,45.6081,45.7707,45.6081,45.6766,7200.0
2012-10-05 13:00:00,53.4,53.47,53.21,53.21,6700.0,45.6937,45.7536,45.5311,45.5311,6700.0
2012-10-05 13:30:00,53.17,53.26,53.08,53.21,10300.0,45.4969,45.5739,45.4199,45.5311,10300.0
2012-10-05 14:00:00,53.22,53.29,53.13,53.21,23700.0,45.5397,45.5996,45.4627,45.5311,23700.0
2012-10-05 14:30:00,53.22,53.22,52.97,53.01,8400.0,45.5397,45.5397,45.3258,45.36,8400.0
2012-10-05 15:00:00,52.98,53.13,52.92,53.08,14400.0,45.3343,45.4627,45.283,45.4199,14400.0
2012-10-05 15:30:00,53.09,53.23,52.9,53.22,38800.0,45.4285,45.5482,45.2659,45.5397,38800.0
2012-10-08 09:30:00,52.87,53.0,52.75,52.99,8900.0,45.2402,45.3514,45.1375,45.3429,8900.0
2012-10-08 10:00:00,53.01,53.22,52.91,53.02,8400.0,45.36,45.5397,45.2744,45.3686,8400.0
2012-10-08 10:30:00,53.03,53.4,53.03,53.33,9600.0,45.3771,45.6937,45.3771,45.6338,9600.0
2012-10-08 11:00:00,53.36,53.41,53.25,53.3,5700.0,45.6595,45.7023,45.5654,45.6081,5700.0
2012-10-08 11:30:00,53.28,53.33,53.19,53.33,8900.0,45.591,45.6338,45.514,45.6338,8900.0
2012-10-08 12:00:00,53.33,53.48,53.31,53.45,10000.0,45.6338,45.7622,45.6167,45.7365,10000.0
2012-10-08 12:30:00,53.46,53.46,53.28,53.4,11100.0,45.7451,45.7451,45.591,45.6937,11100.0
2012-10-08 13:00:00,53.4,53.5,53.36,53.43,8200.0,45.6937,45.7793,45.6595,45.7194,8200.0
2012-10-08 13:30:00,53.42,53.54,53.31,53.35,16200.0,45.7108,45.8135,45.6167,45.6509,16200.0
2012-10-08 14:00:00,53.35,53.4,53.15,53.32,43300.0,45.6509,45.6937,45.4798,45.6253,43300.0
2012-10-08 14:30:00,53.32,53.37,53.23,53.29,11900.0,45.6253,45.668,45.5482,45.5996,11900.0
2012-10-08 15:00:00,53.3,53.45,53.26,53.28,9600.0,45.6081,45.7365,45.5739,45.591,9600.0
2012-10-08 15:30:00,53.31,53.35,53.23,53.34,18500.0,45.6167,45.6509,45.5482,45.6424,18500.0
2012-10-09 09:30:00,52.86,52.92,51.92,52.12,55000.0,45.2316,45.283,44.4273,44.5984,55000.0
2012-10-09 10:00:00,52.13,52.34,52.06,52.1,23900.0,44.607,44.7867,44.5471,44.5813,23900.0
2012-10-09 10:30:00,52.07,52.15,51.66,51.72,23600.0,44.5556,44.6241,44.2048,44.2562,23600.0
2012-10-09 11:00:00,51.72,51.98,51.65,51.96,32300.0,44.2562,44.4786,44.1963,44.4615,32300.0
2012-10-09 11:30:00,51.96,52.03,51.8,51.97,10100.0,44.4615,44.5214,44.3246,44.4701,10100.0
2012-10-09 12:00:00,51.98,52.18,51.81,51.96,10100.0,44.4786,44.6498,44.3332,44.4615,10100.0
2012-10-09 12:30:00,51.94,51.94,51.75,51.85,18000.0,44.4444,44.4444,44.2818,44.3674,18000.0
2012-10-09 13:00:00,51.85,52.18,51.82,52.18,16300.0,44.3674,44.6498,44.3417,44.6498,16300.0
2012-10-09 13:30:00,52.15,52.29,52.11,52.21,22100.0,44.6241,44.7439,44.5899,44.6754,22100.0
2012-10-09 14:00:00,52.21,52.28,52.12,52.26,16700.0,44.6754,44.7353,44.5984,44.7182,16700.0
2012-10-09 14:30:00,52.23,52.25,52.02,52.16,19000.0,44.6926,44.7097,44.5129,44.6327,19000.0
2012-10-09 15:00:00,52.17,52.25,52.04,52.08,25200.0,44.6412,44.7097,44.53,44.5642,25200.0
2012-10-09 15:30:00,52.06,52.17,52.0,52.04,43300.0,44.5471,44.6412,44.4958,44.53,43300.0
2012-10-10 09:30:00,52.07,52.08,51.73,51.82,6700.0,44.5556,44.5642,44.2647,44.3417,6700.0
2012-10-10 10:00:00,51.82,52.22,51.72,52.22,11100.0,44.3417,44.684,44.2562,44.684,11100.0
2012-10-10 10:30:00,52.22,52.24,52.02,52.14,23600.0,44.684,44.7011,44.5129,44.6155,23600.0
2012-10-10 11:00:00,52.06,52.34,52.06,52.16,10900.0,44.5471,44.7867,44.5471,44.6327,10900.0
2012-10-10 11:30:00,52.2,52.22,51.93,52.04,11300.0,44.6669,44.684,44.4359,44.53,11300.0
2012-10-10 12:00:00,51.99,52.07,51.87,51.95,8200.0,44.4872,44.5556,44.3845,44.453,8200.0
2012-10-10 12:30:00,51.93,51.93,51.83,51.87,7200.0,44.4359,44.4359,44.3503,44.3845,7200.0
2012-10-10 13:00:00,51.87,52.14,51.8,52.11,13100.0,44.3845,44.6155,44.3246,44.5899,13100.0
2012-10-10 13:30:00,52.1,52.18,52.02,52.15,12500.0,44.5813,44.6498,44.5129,44.6241,12500.0
2012-10-10 14:00:00,52.15,52.24,51.94,51.94,10300.0,44.6241,44.7011,44.4444,44.4444,10300.0
2012-10-10 14:30:00,51.93,52.01,51.85,51.93,9700.0,44.4359,44.5043,44.3674,44.4359,9700.0
2012-10-10 15:00:00,51.92,51.93,51.78,51.83,17000.0,44.4273,44.4359,44.3075,44.3503,17000.0
2012-10-10 15:30:00,51.83,52.05,51.8,51.89,68600.0,44.3503,44.5385,44.3246,44.4016,68600.0
2012-10-11 09:30:00,52.34,52.6,52.33,52.34,7500.0,44.7867,45.0092,44.7781,44.7867,7500.0
2012-10-11 10:00:00,52.45,52.52,52.3,52.37,21400.0,44.8808,44.9407,44.7525,44.8124,21400.0
2012-10-11 10:30:00,52.37,52.45,52.3,52.39,25700.0,44.8124,44.8808,44.7525,44.8295,25700.0
2012-10-11 11:00:00,52.37,52.4,52.07,52.25,11300.0,44.8124,44.838,44.5556,44.7097,11300.0
2012-10-11 11:30:00,52.25,52.27,52.1,52.19,13600.0,44.7097,44.7268,44.5813,44.6583,13600.0
2012-10-11 12:00:00,52.21,52.29,52.13,52.21,20200.0,44.6754,44.7439,44.607,44.6754,20200.0
2012-10-11 12:30:00,52.23,52.27,52.12,52.12,13900.0,44.6926,44.7268,44.5984,44.5984,13900.0
2012-10-11 13:00:00,52.13,52.24,52.11,52.24,10100.0,44.607,44.7011,44.5899,44.7011,10100.0
2012-10-11 13:30:00,52.22,52.35,52.16,52.27,18600.0,44.684,44.7952,44.6327,44.7268,18600.0
2012-10-11 14:00:00,52.27,52.41,52.22,52.33,55100.0,44.7268,44.8466,44.684,44.7781,55100.0
2012-10-11 14:30:00,52.35,52.44,52.33,52.4,16700.0,44.7952,44.8723,44.7781,44.838,16700.0
2012-10-11 15:00:00,52.38,52.6,52.36,52.6,24800.0,44.8209,45.0092,44.8038,45.0092,24800.0
2012-10-11 15:30:00,52.59,52.59,52.39,52.47,46500.0,45.0006,45.0006,44.8295,44.8979,46500.0
2012-10-12 09:30:00,52.26,52.77,52.25,52.52,17000.0,44.7182,45.1546,44.7097,44.9407,17000.0
2012-10-12 10:00:00,52.51,52.62,52.19,52.25,11100.0,44.9322,45.0263,44.6583,44.7097,11100.0
2012-10-12 10:30:00,52.2,52.3,52.01,52.1,17900.0,44.6669,44.7525,44.5043,44.5813,17900.0
2012-10-12 11:00:00,52.1,52.15,51.9,51.94,13000.0,44.5813,44.6241,44.4102,44.4444,13000.0
2012-10-12 11:30:00,51.92,51.94,51.73,51.92,10300.0,44.4273,44.4444,44.2647,44.4273,10300.0
2012-10-12 12:00:00,51.96,51.96,51.79,51.82,9800.0,44.4615,44.4615,44.3161,44.3417,9800.0
2012-10-12 12:30:00,51.82,51.95,51.81,51.9,9700.0,44.3417,44.453,44.3332,44.4102,9700.0
2012-10-12 13:00:00,51.86,51.9,51.75,51.86,9500.0,44.376,44.4102,44.2818,44.376,9500.0
2012-10-12 13:30:00,51.86,51.97,51.77,51.94,14400.0,44.376,44.4701,44.2989,44.4444,14400.0
2012-10-12 14:00:00,51.96,52.0,51.84,51.93,14800.0,44.4615,44.4958,44.3588,44.4359,14800.0
2012-10-12 14:30:00,51.94,52.0,51.77,51.87,20800.0,44.4444,44.4958,44.2989,44.3845,20800.0
2012-10-12 15:00:00,51.93,51.94,51.79,51.9,19700.0,44.4359,44.4444,44.3161,44.4102,19700.0
2012-10-12 15:30:00,51.9,52.0,51.82,51.88,44100.0,44.4102,44.4958,44.3417,44.3931,44100.0
2012-10-15 09:30:00,52.19,52.37,51.83,51.88,19300.0,44.6583,44.8124,44.3503,44.3931,19300.0
2012-10-15 10:00:00,51.87,52.21,51.82,51.89,12600.0,44.3845,44.6754,44.3417,44.4016,12600.0
2012-10-15 10:30:00,51.87,52.02,51.77,51.84,25700.0,44.3845,44.5129,44.2989,44.3588,25700.0
2012-10-15 11:00:00,51.85,52.02,51.85,51.87,21200.0,44.3674,44.5129,44.3674,44.3845,21200.0
2012-10-15 11:30:00,51.89,52.1,51.84,51.84,18500.0,44.4016,44.5813,44.3588,44.3588,18500.0
2012-10-15 12:00:00,51.86,52.07,51.83,52.07,12500.0,44.376,44.5556,44.3503,44.5556,12500.0
2012-10-15 12:30:00,52.03,52.13,52.01,52.09,13400.0,44.5214,44.607,44.5043,44.5728,13400.0
2012-10-15 13:00:00,52.07,52.45,52.05,52.4,8500.0,44.5556,44.8808,44.5385,44.838,8500.0
2012-10-15 13:30:00,52.38,52.56,52.37,52.51,12000.0,44.8209,44.9749,44.8124,44.9322,12000.0
2012-10-15 14:00:00,52.52,52.64,52.48,52.58,9900.0,44.9407,45.0434,44.9065,44.992,9900.0
2012-10-15 14:30:00,52.51,52.53,52.38,52.44,12600.0,44.9322,44.9493,44.8209,44.8723,12600.0
2012-10-15 15:00:00,52.44,52.52,52.34,52.52,16900.0,44.8723,44.9407,44.7867,44.9407,16900.0
2012-10-15 15:30:00,52.54,52.81,52.43,52.76,43700.0,44.9578,45.1889,44.8637,45.1461,43700.0
2012-10-16 09:30:00,52.96,53.49,52.88,53.48,8000.0,45.3172,45.7707,45.2488,45.7622,8000.0
2012-10-16 10:00:00,53.46,53.52,53.4,53.44,4500.0,45.7451,45.7964,45.6937,45.7279,4500.0
2012-10-16 10:30:00,53.44,53.61,53.39,53.6,9000.0,45.7279,45.8734,45.6852,45.8649,9000.0
2012-10-16 11:00:00,53.64,53.64,53.34,53.44,16200.0,45.8991,45.8991,45.6424,45.7279,16200.0
2012-10-16 11:30:00,53.44,53.46,53.27,53.34,12100.0,45.7279,45.7451,45.5825,45.6424,12100.0
2012-10-16 12:00:00,53.34,53.44,53.21,53.25,13400.0,45.6424,45.7279,45.5311,45.5654,13400.0
2012-10-16 12:30:00,53.23,53.42,53.23,53.32,7600.0,45.5482,45.7108,45.5482,45.6253,7600.0
2012-10-16 13:00:00,53.3,53.39,53.27,53.37,11800.0,45.6081,45.6852,45.5825,45.668,11800.0
2012-10-16 13:30:00,53.36,53.41,53.33,53.34,12600.0,45.6595,45.7023,45.6338,45.6424,12600.0
2012-10-16 14:00:00,53.33,53.4,53.2,53.22,19200.0,45.6338,45.6937,45.5226,45.5397,19200.0
2012-10-16 14:30:00,53.22,53.53,53.22,53.47,16700.0,45.5397,45.805,45.5397,45.7536,16700.0
2012-10-16 15:00:00,53.47,53.49,53.25,53.4,28400.0,45.7536,45.7707,45.5654,45.6937,28400.0
2012-10-16 15:30:00,53.4,53.62,53.38,53.54,62000.0,45.6937,45.882,45.6766,45.8135,62000.0
2012-10-17 09:30:00,53.57,53.71,53.43,53.6,11500.0,45.8392,45.959,45.7194,45.8649,11500.0
2012-10-17 10:00:00,53.62,53.89,53.6,53.84,10400.0,45.882,46.113,45.8649,46.0702,10400.0
2012-10-17 10:30:00,53.86,53.98,53.75,53.91,9500.0,46.0873,46.19,45.9932,46.1301,9500.0
2012-10-17 11:00:00,53.87,54.06,53.85,53.96,7600.0,46.0959,46.2585,46.0788,46.1729,7600.0
2012-10-17 11:30:00,53.93,53.97,53.87,53.9,6500.0,46.1472,46.1815,46.0959,46.1216,6500.0
2012-10-17 12:00:00,53.88,53.98,53.88,53.94,11100.0,46.1044,46.19,46.1044,46.1558,11100.0
2012-10-17 12:30:00,53.92,53.96,53.77,53.83,10800.0,46.1387,46.1729,46.0103,46.0617,10800.0
2012-10-17 13:00:00,53.81,53.83,53.7,53.7,6300.0,46.0445,46.0617,45.9504,45.9504,6300.0
2012-10-17 13:30:00,53.74,53.74,53.5,53.63,6800.0,45.9846,45.9846,45.7793,45.8905,6800.0
2012-10-17 14:00:00,53.64,53.74,53.59,53.71,12100.0,45.8991,45.9846,45.8563,45.959,12100.0
2012-10-17 14:30:00,53.69,53.82,53.69,53.82,13600.0,45.9419,46.0531,45.9419,46.0531,13600.0
2012-10-17 15:00:00,53.8,53.96,53.78,53.96,24200.0,46.036,46.1729,46.0189,46.1729,24200.0
2012-10-17 15:30:00,53.93,54.04,53.8,53.88,55600.0,46.1472,46.2414,46.036,46.1044,55600.0
2012-10-18 09:30:00,53.81,53.83,53.44,53.44,16000.0,46.0445,46.0617,45.7279,45.7279,16000.0
2012-10-18 10:00:00,53.41,53.55,53.35,53.46,12000.0,45.7023,45.8221,45.6509,45.7451,12000.0
2012-10-18 10:30:00,53.47,53.65,53.43,53.5,9700.0,45.7536,45.9076,45.7194,45.7793,9700.0
2012-10-18 11:00:00,53.53,53.57,53.45,53.5,19600.0,45.805,45.8392,45.7365,45.7793,19600.0
2012-10-18 11:30:00,53.5,53.69,53.48,53.58,21300.0,45.7793,45.9419,45.7622,45.8477,21300.0
2012-10-18 12:00:00,53.57,53.58,53.47,53.47,19000.0,45.8392,45.8477,45.7536,45.7536,19000.0
2012-10-18 12:30:00,53.46,53.51,53.36,53.44,9500.0,45.7451,45.7878,45.6595,45.7279,9500.0
2012-10-18 13:00:00,53.48,53.56,53.34,53.5,12200.0,45.7622,45.8306,45.6424,45.7793,12200.0
2012-10-18 13:30:00,53.52,53.54,53.4,53.5,10700.0,45.7964,45.8135,45.6937,45.7793,10700.0
2012-10-18 14:00:00,53.5,53.8,53.46,53.74,13200.0,45.7793,46.036,45.7451,45.9846,13200.0
2012-10-18 14:30:00,53.71,53.76,53.48,53.48,36400.0,45.959,46.0018,45.7622,45.7622,36400.0
2012-10-18 15:00:00,53.48,53.68,53.47,53.57,57300.0,45.7622,45.9333,45.7536,45.8392,57300.0
2012-10-18 15:30:00,53.59,53.65,51.5,53.32,224200.0,45.8563,45.9076,44.0679,45.6253,224200.0
2012-10-19 09:30:00,53.16,53.33,52.73,52.96,26600.0,45.4883,45.6338,45.1204,45.3172,26600.0
2012-10-19 10:00:00,52.97,53.05,52.61,52.97,21700.0,45.3258,45.3942,45.0177,45.3258,21700.0
2012-10-19 10:30:00,52.95,52.97,52.63,52.63,19400.0,45.3087,45.3258,45.0348,45.0348,19400.0
2012-10-19 11:00:00,52.66,52.66,52.33,52.42,21400.0,45.0605,45.0605,44.7781,44.8551,21400.0
2012-10-19 11:30:00,52.47,52.51,52.34,52.47,16900.0,44.8979,44.9322,44.7867,44.8979,16900.0
2012-10-19 12:00:00,52.43,52.45,52.11,52.13,13700.0,44.8637,44.8808,44.5899,44.607,13700.0
2012-10-19 12:30:00,52.14,52.35,52.14,52.21,14600.0,44.6155,44.7952,44.6155,44.6754,14600.0
2012-10-19 13:00:00,52.18,52.19,52.0,52.07,27600.0,44.6498,44.6583,44.4958,44.5556,27600.0
2012-10-19 13:30:00,52.09,52.09,51.92,51.95,26400.0,44.5728,44.5728,44.4273,44.453,26400.0
2012-10-19 14:00:00,51.99,52.1,51.85,51.95,24900.0,44.4872,44.5813,44.3674,44.453,24900.0
2012-10-19 14:30:00,51.92,52.05,51.86,51.96,28900.0,44.4273,44.5385,44.376,44.4615,28900.0
2012-10-19 15:00:00,51.95,51.97,51.81,51.89,56300.0,44.453,44.4701,44.3332,44.4016,56300.0
2012-10-19 15:30:00,51.89,52.06,51.59,51.59,209200.0,44.4016,44.5471,44.1449,44.1449,209200.0
2012-10-22 09:30:00,51.62,52.11,51.62,52.0,16200.0,44.1706,44.5899,44.1706,44.4958,16200.0
2012-10-22 10:00:00,52.0,52.14,51.91,51.95,26000.0,44.4958,44.6155,44.4187,44.453,26000.0
2012-10-22 10:30:00,51.95,51.95,51.5,51.53,31900.0,44.453,44.453,44.0679,44.0936,31900.0
2012-10-22 11:00:00,51.53,51.76,51.53,51.57,17500.0,44.0936,44.2904,44.0936,44.1278,17500.0
2012-10-22 11:30:00,51.63,51.78,51.57,51.65,12300.0,44.1791,44.3075,44.1278,44.1963,12300.0
2012-10-22 12:00:00,51.61,51.61,51.36,51.36,27000.0,44.162,44.162,43.9481,43.9481,27000.0
2012-10-22 12:30:00,51.39,51.46,51.25,51.39,22400.0,43.9738,44.0337,43.854,43.9738,22400.0
2012-10-22 13:00:00,51.42,51.49,51.19,51.19,15500.0,43.9995,44.0594,43.8026,43.8026,15500.0
2012-10-22 13:30:00,51.19,51.41,51.12,51.32,19200.0,43.8026,43.9909,43.7427,43.9139,19200.0
2012-10-22 14:00:00,51.29,51.41,51.23,51.24,27000.0,43.8882,43.9909,43.8369,43.8454,27000.0
2012-10-22 14:30:00,51.24,51.37,51.09,51.15,18700.0,43.8454,43.9567,43.7171,43.7684,18700.0
2012-10-22 15:00:00,51.16,51.3,50.98,50.98,58700.0,43.777,43.8968,43.6229,43.6229,58700.0
2012-10-22 15:30:00,50.98,51.32,50.95,51.1,137600.0,43.6229,43.9139,43.5973,43.7256,137600.0
2012-10-23 09:30:00,50.64,50.64,49.65,50.36,62700.0,43.332,43.332,42.4849,43.0924,62700.0
2012-10-23 10:00:00,50.39,52.44,50.35,52.0,71700.0,43.1181,44.8723,43.0839,44.4958,71700.0
2012-10-23 10:30:00,51.91,51.93,51.24,51.27,33000.0,44.4187,44.4359,43.8454,43.8711,33000.0
2012-10-23 11:00:00,51.29,51.86,50.86,50.97,38200.0,43.8882,44.376,43.5203,43.6144,38200.0
2012-10-23 11:30:00,51.03,51.48,50.87,51.27,26400.0,43.6657,44.0508,43.5288,43.8711,26400.0
2012-10-23 12:00:00,51.35,51.99,51.23,51.49,42200.0,43.9396,44.4872,43.8369,44.0594,42200.0
2012-10-23 12:30:00,51.49,52.22,51.41,52.02,43100.0,44.0594,44.684,43.9909,44.5129,43100.0
2012-10-23 13:00:00,52.04,53.24,51.86,52.51,72400.0,44.53,45.5568,44.376,44.9322,72400.0
2012-10-23 13:30:00,52.57,52.9,52.34,52.61,40500.0,44.9835,45.2659,44.7867,45.0177,40500.0
2012-10-23 14:00:00,52.67,52.93,52.51,52.93,38700.0,45.0691,45.2915,44.9322,45.2915,38700.0
2012-10-23 14:30:00,52.84,53.83,52.73,53.68,99300.0,45.2145,46.0617,45.1204,45.9333,99300.0
2012-10-23 15:00:00,53.68,53.99,53.49,53.72,83500.0,45.9333,46.1986,45.7707,45.9675,83500.0
2012-10-23 15:30:00,53.7,54.14,53.7,53.83,136000.0,45.9504,46.3269,45.9504,46.0617,136000.0
2012-10-24 09:30:00,53.95,54.49,53.53,54.38,55100.0,46.1643,46.6264,45.805,46.5323,55100.0
2012-10-24 10:00:00,54.26,54.53,54.1,54.25,34400.0,46.4296,46.6606,46.2927,46.421,34400.0
2012-10-24 10:30:00,54.22,54.85,54.19,54.79,26300.0,46.3954,46.9345,46.3697,46.8831,26300.0
2012-10-24 11:00:00,54.78,54.91,54.59,54.72,23600.0,46.8746,46.9858,46.712,46.8232,23600.0
2012-10-24 11:30:00,54.71,54.74,54.18,54.31,21900.0,46.8147,46.8403,46.3611,46.4724,21900.0
2012-10-24 12:00:00,54.31,54.58,54.26,54.58,17300.0,46.4724,46.7034,46.4296,46.7034,17300.0
2012-10-24 12:30:00,54.56,54.67,54.52,54.65,18700.0,46.6863,46.7804,46.6521,46.7633,18700.0
2012-10-24 13:00:00,54.63,54.78,54.61,54.74,21300.0,46.7462,46.8746,46.7291,46.8403,21300.0
2012-10-24 13:30:00,54.71,54.74,54.42,54.43,32500.0,46.8147,46.8403,46.5665,46.5751,32500.0
2012-10-24 14:00:00,54.4,54.43,54.17,54.31,57100.0,46.5494,46.5751,46.3526,46.4724,57100.0
2012-10-24 14:30:00,54.29,54.37,54.16,54.24,27100.0,46.4553,46.5237,46.344,46.4125,27100.0
2012-10-24 15:00:00,54.22,54.29,54.17,54.26,34600.0,46.3954,46.4553,46.3526,46.4296,34600.0
2012-10-24 15:30:00,54.27,54.31,54.1,54.11,91500.0,46.4382,46.4724,46.2927,46.3013,91500.0
2012-10-25 09:30:00,54.36,54.84,54.36,54.64,19700.0,46.5152,46.9259,46.5152,46.7548,19700.0
2012-10-25 10:00:00,54.63,54.63,54.27,54.34,19800.0,46.7462,46.7462,46.4382,46.4981,19800.0
2012-10-25 10:30:00,54.33,54.5,54.25,54.5,21400.0,46.4895,46.635,46.421,46.635,21400.0
2012-10-25 11:00:00,54.47,54.98,54.47,54.83,35300.0,46.6093,47.0457,46.6093,46.9173,35300.0
2012-10-25 11:30:00,54.8,54.96,54.5,54.72,21600.0,46.8917,47.0286,46.635,46.8232,21600.0
2012-10-25 12:00:00,54.69,54.69,54.35,54.38,11700.0,46.7976,46.7976,46.5066,46.5323,11700.0
2012-10-25 12:30:00,54.4,54.66,54.26,54.65,19700.0,46.5494,46.7719,46.4296,46.7633,19700.0
2012-10-25 13:00:00,54.63,54.68,54.38,54.52,13600.0,46.7462,46.789,46.5323,46.6521,13600.0
2012-10-25 13:30:00,54.55,54.55,54.33,54.43,10000.0,46.6778,46.6778,46.4895,46.5751,10000.0
2012-10-25 14:00:00,54.42,54.47,54.32,54.37,9800.0,46.5665,46.6093,46.4809,46.5237,9800.0
2012-10-25 14:30:00,54.39,54.63,54.34,54.34,26300.0,46.5408,46.7462,46.4981,46.4981,26300.0
2012-10-25 15:00:00,54.37,54.87,54.34,54.82,44800.0,46.5237,46.9516,46.4981,46.9088,44800.0
2012-10-25 15:30:00,54.81,54.82,54.6,54.78,55300.0,46.9002,46.9088,46.7205,46.8746,55300.0
2012-10-26 09:30:00,55.0,55.0,54.25,54.3,45700.0,47.0628,47.0628,46.421,46.4638,45700.0
2012-10-26 10:00:00,54.25,54.55,54.23,54.47,95600.0,46.421,46.6778,46.4039,46.6093,95600.0
2012-10-26 10:30:00,54.46,54.99,54.46,54.85,41600.0,46.6007,47.0543,46.6007,46.9345,41600.0
2012-10-26 11:00:00,54.8,54.98,54.8,54.97,9700.0,46.8917,47.0457,46.8917,47.0371,9700.0
2012-10-26 11:30:00,54.97,55.0,54.76,54.78,16000.0,47.0371,47.0628,46.8574,46.8746,16000.0
2012-10-26 12:00:00,54.73,54.77,54.51,54.61,36800.0,46.8318,46.866,46.6435,46.7291,36800.0
2012-10-26 12:30:00,54.59,54.62,54.27,54.35,29200.0,46.712,46.7377,46.4382,46.5066,29200.0
2012-10-26 13:00:00,54.32,54.38,54.17,54.26,12900.0,46.4809,46.5323,46.3526,46.4296,12900.0
2012-10-26 13:30:00,54.28,54.43,54.27,54.34,9200.0,46.4467,46.5751,46.4382,46.4981,9200.0
2012-10-26 14:00:00,54.33,54.6,54.28,54.56,10500.0,46.4895,46.7205,46.4467,46.6863,10500.0
2012-10-26 14:30:00,54.56,54.74,54.53,54.68,13300.0,46.6863,46.8403,46.6606,46.789,13300.0
2012-10-26 15:00:00,54.67,54.99,54.65,54.95,28800.0,46.7804,47.0543,46.7633,47.02,28800.0
2012-10-26 15:30:00,54.95,54.97,54.75,54.93,48300.0,47.02,47.0371,46.8489,47.0029,48300.0
2012-10-31 09:30:00,55.0,55.7,54.61,55.64,35300.0,47.0628,47.6618,46.7291,47.6105,35300.0
2012-10-31 10:00:00,55.58,55.86,55.57,55.84,23400.0,47.5591,47.7987,47.5506,47.7816,23400.0
2012-10-31 10:30:00,55.74,55.94,55.61,55.9,30800.0,47.696,47.8672,47.5848,47.8329,30800.0
2012-10-31 11:00:00,55.91,55.91,55.64,55.7,10500.0,47.8415,47.8415,47.6105,47.6618,10500.0
2012-10-31 11:30:00,55.68,55.8,55.31,55.32,16400.0,47.6447,47.7474,47.3281,47.3366,16400.0
2012-10-31 12:00:00,55.33,55.59,55.26,55.33,12200.0,47.3452,47.5677,47.2853,47.3452,12200.0
2012-10-31 12:30:00,55.3,55.57,55.22,55.31,13300.0,47.3195,47.5506,47.2511,47.3281,13300.0
2012-10-31 13:00:00,55.27,55.28,55.07,55.22,8000.0,47.2938,47.3024,47.1227,47.2511,8000.0
2012-10-31 13:30:00,55.25,55.34,55.07,55.31,8700.0,47.2767,47.3537,47.1227,47.3281,8700.0
2012-10-31 14:00:00,55.32,55.42,55.27,55.32,6200.0,47.3366,47.4222,47.2938,47.3366,6200.0
2012-10-31 14:30:00,55.31,55.39,55.12,55.19,11800.0,47.3281,47.3965,47.1655,47.2254,11800.0
2012-10-31 15:00:00,55.19,55.43,55.07,55.4,25800.0,47.2254,47.4308,47.1227,47.4051,25800.0
2012-10-31 15:30:00,55.37,55.55,55.25,55.55,32500.0,47.3794,47.5334,47.2767,47.5334,32500.0
2012-11-01 09:30:00,55.67,56.4,55.18,56.3,10900.0,47.6361,48.2608,47.2168,48.1752,10900.0
2012-11-01 10:00:00,56.4,57.43,56.32,57.26,37900.0,48.2608,49.1421,48.1923,48.9967,37900.0
2012-11-01 10:30:00,57.28,57.45,56.47,56.69,37900.0,49.0138,49.1592,48.3207,48.5089,37900.0
2012-11-01 11:00:00,56.68,56.97,56.52,56.85,38000.0,48.5004,48.7485,48.3635,48.6458,38000.0
2012-11-01 11:30:00,56.85,57.52,56.84,57.31,29400.0,48.6458,49.2191,48.6373,49.0395,29400.0
2012-11-01 12:00:00,57.25,57.29,56.84,57.07,16400.0,48.9881,49.0223,48.6373,48.8341,16400.0
2012-11-01 12:30:00,57.04,57.17,56.72,57.06,23500.0,48.8084,48.9197,48.5346,48.8255,23500.0
2012-11-01 13:00:00,57.05,57.14,56.95,57.13,19900.0,48.817,48.894,48.7314,48.8854,19900.0
2012-11-01 13:30:00,57.1,57.16,56.87,57.01,30900.0,48.8598,48.9111,48.6629,48.7827,30900.0
2012-11-01 14:00:00,56.96,57.04,56.85,56.91,17700.0,48.74,48.8084,48.6458,48.6972,17700.0
2012-11-01 14:30:00,56.91,57.0,56.82,56.93,21200.0,48.6972,48.7742,48.6202,48.7143,21200.0
2012-11-01 15:00:00,56.97,57.08,56.74,56.94,27500.0,48.7485,48.8426,48.5517,48.7228,27500.0
2012-11-01 15:30:00,56.93,57.06,56.73,56.98,77600.0,48.7143,48.8255,48.5432,48.7571,77600.0
2012-11-02 09:30:00,57.14,57.23,56.39,56.77,11400.0,48.894,48.971,48.2522,48.5774,11400.0
2012-11-02 10:00:00,56.84,56.93,56.5,56.55,10800.0,48.6373,48.7143,48.3463,48.3891,10800.0
2012-11-02 10:30:00,56.65,56.87,56.57,56.76,10400.0,48.4747,48.6629,48.4062,48.5688,10400.0
2012-11-02 11:00:00,56.67,56.86,56.6,56.8,6900.0,48.4918,48.6544,48.4319,48.6031,6900.0
2012-11-02 11:30:00,56.81,56.9,56.68,56.75,4700.0,48.6116,48.6886,48.5004,48.5603,4700.0
2012-11-02 12:00:00,56.77,56.81,56.68,56.75,9500.0,48.5774,48.6116,48.5004,48.5603,9500.0
2012-11-02 12:30:00,56.73,56.78,56.68,56.75,7400.0,48.5432,48.5859,48.5004,48.5603,7400.0
2012-11-02 13:00:00,56.74,56.83,56.65,56.74,6000.0,48.5517,48.6287,48.4747,48.5517,6000.0
2012-11-02 13:30:00,56.74,56.81,56.65,56.7,29300.0,48.5517,48.6116,48.4747,48.5175,29300.0
2012-11-02 14:00:00,56.71,56.75,56.64,56.75,4900.0,48.526,48.5603,48.4661,48.5603,4900.0
2012-11-02 14:30:00,56.67,56.67,56.13,56.27,50800.0,48.4918,48.4918,48.0297,48.1495,50800.0
2012-11-02 15:00:00,56.37,56.37,56.1,56.19,37400.0,48.2351,48.2351,48.0041,48.0811,37400.0
2012-11-02 15:30:00,56.2,56.21,55.65,55.79,106200.0,48.0896,48.0982,47.619,47.7388,106200.0
2012-11-05 09:30:00,55.92,56.34,55.83,56.34,8700.0,47.85,48.2094,47.773,48.2094,8700.0
2012-11-05 10:00:00,56.47,56.48,56.08,56.08,9400.0,48.3207,48.3292,47.987,47.987,9400.0
2012-11-05 10:30:00,56.05,56.46,56.05,56.45,8000.0,47.9613,48.3121,47.9613,48.3036,8000.0
2012-11-05 11:00:00,56.49,56.55,56.23,56.25,8200.0,48.3378,48.3891,48.1153,48.1324,8200.0
2012-11-05 11:30:00,56.27,56.34,56.18,56.26,10000.0,48.1495,48.2094,48.0725,48.141,10000.0
2012-11-05 12:00:00,56.23,56.47,56.22,56.33,4800.0,48.1153,48.3207,48.1068,48.2009,4800.0
2012-11-05 12:30:00,56.31,56.35,56.22,56.34,6000.0,48.1838,48.218,48.1068,48.2094,6000.0
2012-11-05 13:00:00,56.32,56.48,56.15,56.41,10400.0,48.1923,48.3292,48.0469,48.2693,10400.0
2012-11-05 13:30:00,56.42,56.56,56.42,56.47,3400.0,48.2779,48.3977,48.2779,48.3207,3400.0
2012-11-05 14:00:00,56.52,56.62,56.5,56.59,8500.0,48.3635,48.449,48.3463,48.4234,8500.0
2012-11-05 14:30:00,56.62,56.72,56.5,56.65,12300.0,48.449,48.5346,48.3463,48.4747,12300.0
2012-11-05 15:00:00,56.65,56.78,56.55,56.65,20500.0,48.4747,48.5859,48.3891,48.4747,20500.0
2012-11-05 15:30:00,56.67,56.78,56.6,56.65,36000.0,48.4918,48.5859,48.4319,48.4747,36000.0
2012-11-06 09:30:00,56.82,57.11,56.55,57.11,9200.0,48.6202,48.8683,48.3891,48.8683,9200.0
2012-11-06 10:00:00,57.07,57.23,56.98,56.98,9700.0,48.8341,48.971,48.7571,48.7571,9700.0
2012-11-06 10:30:00,56.98,57.12,56.88,57.03,18000.0,48.7571,48.8769,48.6715,48.7999,18000.0
2012-11-06 11:00:00,57.06,57.26,57.02,57.12,7100.0,48.8255,48.9967,48.7913,48.8769,7100.0
2012-11-06 11:30:00,57.1,57.33,57.1,57.31,4700.0,48.8598,49.0566,48.8598,49.0395,4700.0
2012-11-06 12:00:00,57.31,57.42,57.26,57.31,26500.0,49.0395,49.1336,48.9967,49.0395,26500.0
2012-11-06 12:30:00,57.35,57.35,57.18,57.3,8800.0,49.0737,49.0737,48.9282,49.0309,8800.0
2012-11-06 13:00:00,57.3,57.41,57.19,57.41,12400.0,49.0309,49.125,48.9368,49.125,12400.0
2012-11-06 13:30:00,57.41,57.45,57.24,57.24,10300.0,49.125,49.1592,48.9796,48.9796,10300.0
2012-11-06 14:00:00,57.28,57.3,57.12,57.16,7900.0,49.0138,49.0309,48.8769,48.9111,7900.0
2012-11-06 14:30:00,57.16,57.29,57.15,57.15,11700.0,48.9111,49.0223,48.9025,48.9025,11700.0
2012-11-06 15:00:00,57.15,57.17,57.06,57.1,16700.0,48.9025,48.9197,48.8255,48.8598,16700.0
2012-11-06 15:30:00,57.11,57.14,56.91,56.96,42900.0,48.8683,48.894,48.6972,48.74,42900.0
2012-11-07 09:30:00,57.4,57.4,54.8,56.55,14700.0,49.1165,49.1165,46.8917,48.3891,14700.0
2012-11-07 10:00:00,56.52,56.52,55.97,56.01,10900.0,48.3635,48.3635,47.8928,47.9271,10900.0
2012-11-07 10:30:00,56.01,56.25,55.78,55.78,13400.0,47.9271,48.1324,47.7302,47.7302,13400.0
2012-11-07 11:00:00,55.82,55.99,55.62,55.7,15200.0,47.7645,47.9099,47.5933,47.6618,15200.0
2012-11-07 11:30:00,55.66,55.83,55.57,55.79,10100.0,47.6276,47.773,47.5506,47.7388,10100.0
2012-11-07 12:00:00,55.8,55.88,55.69,55.69,5900.0,47.7474,47.8158,47.6532,47.6532,5900.0
2012-11-07 12:30:00,55.68,55.83,55.54,55.58,9500.0,47.6447,47.773,47.5249,47.5591,9500.0
2012-11-07 13:00:00,55.58,56.01,55.58,55.96,15100.0,47.5591,47.9271,47.5591,47.8843,15100.0
2012-11-07 13:30:00,56.01,56.1,55.97,56.0,10300.0,47.9271,48.0041,47.8928,47.9185,10300.0
2012-11-07 14:00:00,56.01,56.12,55.85,55.89,7600.0,47.9271,48.0212,47.7901,47.8244,7600.0
2012-11-07 14:30:00,55.87,55.92,55.7,55.82,16600.0,47.8073,47.85,47.6618,47.7645,16600.0
2012-11-07 15:00:00,55.86,56.18,55.7,56.05,17700.0,47.7987,48.0725,47.6618,47.9613,17700.0
2012-11-07 15:30:00,56.04,56.13,55.94,55.99,43100.0,47.9527,48.0297,47.8672,47.9099,43100.0
2012-11-08 09:30:00,55.76,55.92,55.42,55.79,21000.0,47.7131,47.85,47.4222,47.7388,21000.0
2012-11-08 10:00:00,55.78,55.78,55.4,55.55,10200.0,47.7302,47.7302,47.4051,47.5334,10200.0
2012-11-08 10:30:00,55.54,55.64,55.29,55.39,18000.0,47.5249,47.6105,47.311,47.3965,18000.0
2012-11-08 11:00:00,55.38,55.48,55.21,55.43,11000.0,47.388,47.4735,47.2425,47.4308,11000.0
2012-11-08 11:30:00,55.38,55.49,55.26,55.33,8200.0,47.388,47.4821,47.2853,47.3452,8200.0
2012-11-08 12:00:00,55.34,55.34,55.15,55.24,12300.0,47.3537,47.3537,47.1912,47.2682,12300.0
2012-11-08 12:30:00,55.23,55.38,55.23,55.37,20100.0,47.2596,47.388,47.2596,47.3794,20100.0
2012-11-08 13:00:00,55.41,55.41,55.02,55.12,10400.0,47.4136,47.4136,47.0799,47.1655,10400.0
2012-11-08 13:30:00,55.07,55.38,55.06,55.38,7400.0,47.1227,47.388,47.1142,47.388,7400.0
2012-11-08 14:00:00,55.35,55.44,55.24,55.32,6600.0,47.3623,47.4393,47.2682,47.3366,6600.0
2012-11-08 14:30:00,55.32,55.35,54.84,54.89,30600.0,47.3366,47.3623,46.9259,46.9687,30600.0
2012-11-08 15:00:00,54.86,55.04,54.71,55.02,29900.0,46.943,47.097,46.8147,47.0799,29900.0
2012-11-08 15:30:00,55.0,55.16,54.86,54.94,66200.0,47.0628,47.1997,46.943,47.0115,66200.0
2012-11-09 09:30:00,54.64,54.96,54.43,54.92,9200.0,46.7548,47.0286,46.5751,46.9944,9200.0
2012-11-09 10:00:00,54.92,55.26,54.86,55.11,9500.0,46.9944,47.2853,46.943,47.1569,9500.0
2012-11-09 10:30:00,55.12,55.29,55.0,55.28,9000.0,47.1655,47.311,47.0628,47.3024,9000.0
2012-11-09 11:00:00,55.28,55.49,55.26,55.31,6400.0,47.3024,47.4821,47.2853,47.3281,6400.0
2012-11-09 11:30:00,55.42,55.66,55.34,55.6,10400.0,47.4222,47.6276,47.3537,47.5762,10400.0
2012-11-09 12:00:00,55.68,55.95,55.68,55.88,10100.0,47.6447,47.8757,47.6447,47.8158,10100.0
2012-11-09 12:30:00,55.88,55.92,55.69,55.73,9900.0,47.8158,47.85,47.6532,47.6875,9900.0
2012-11-09 13:00:00,55.74,55.83,55.54,55.63,26300.0,47.696,47.773,47.5249,47.6019,26300.0
2012-11-09 13:30:00,55.61,55.71,55.36,55.5,7500.0,47.5848,47.6704,47.3709,47.4907,7500.0
2012-11-09 14:00:00,55.5,55.58,55.33,55.58,9000.0,47.4907,47.5591,47.3452,47.5591,9000.0
2012-11-09 14:30:00,55.59,55.69,55.54,55.58,12900.0,47.5677,47.6532,47.5249,47.5591,12900.0
2012-11-09 15:00:00,55.6,55.75,55.54,55.73,23500.0,47.5762,47.7046,47.5249,47.6875,23500.0
2012-11-09 15:30:00,55.74,55.84,55.54,55.71,60900.0,47.696,47.7816,47.5249,47.6704,60900.0
2012-11-12 09:30:00,55.79,55.82,55.45,55.5,63300.0,47.7388,47.7645,47.4479,47.4907,63300.0
2012-11-12 10:00:00,55.49,55.53,55.37,55.53,5200.0,47.4821,47.5163,47.3794,47.5163,5200.0
2012-11-12 10:30:00,55.56,55.72,55.38,55.38,2800.0,47.542,47.6789,47.388,47.388,2800.0
2012-11-12 11:00:00,55.38,55.48,55.35,55.47,4600.0,47.388,47.4735,47.3623,47.465,4600.0
2012-11-12 11:30:00,55.45,55.49,55.19,55.24,53500.0,47.4479,47.4821,47.2254,47.2682,53500.0
2012-11-12 12:00:00,55.2,55.28,55.01,55.26,7800.0,47.234,47.3024,47.0714,47.2853,7800.0
2012-11-12 12:30:00,55.28,55.34,55.22,55.32,10100.0,47.3024,47.3537,47.2511,47.3366,10100.0
2012-11-12 13:00:00,55.38,55.57,55.33,55.43,15900.0,47.388,47.5506,47.3452,47.4308,15900.0
2012-11-12 13:30:00,55.4,55.42,55.28,55.29,9500.0,47.4051,47.4222,47.3024,47.311,9500.0
2012-11-12 14:00:00,55.26,55.43,55.26,55.42,7400.0,47.2853,47.4308,47.2853,47.4222,7400.0
2012-11-12 14:30:00,55.39,55.44,55.31,55.33,6200.0,47.3965,47.4393,47.3281,47.3452,6200.0
2012-11-12 15:00:00,55.34,55.48,55.28,55.45,24700.0,47.3537,47.4735,47.3024,47.4479,24700.0
2012-11-12 15:30:00,55.45,55.45,55.35,55.37,19300.0,47.4479,47.4479,47.3623,47.3794,19300.0
2012-11-13 09:30:00,54.9,55.52,54.8,55.44,19200.0,46.9772,47.5078,46.8917,47.4393,19200.0
2012-11-13 10:00:00,55.37,55.51,55.26,55.45,13400.0,47.3794,47.4992,47.2853,47.4479,13400.0
2012-11-13 10:30:00,55.46,55.86,55.41,55.81,13000.0,47.4564,47.7987,47.4136,47.7559,13000.0
2012-11-13 11:00:00,55.86,56.11,55.81,56.02,11000.0,47.7987,48.0126,47.7559,47.9356,11000.0
2012-11-13 11:30:00,56.02,56.1,55.66,55.89,9800.0,47.9356,48.0041,47.6276,47.8244,9800.0
2012-11-13 12:00:00,55.88,55.91,55.74,55.77,6200.0,47.8158,47.8415,47.696,47.7217,6200.0
2012-11-13 12:30:00,55.8,55.84,55.73,55.78,6900.0,47.7474,47.7816,47.6875,47.7302,6900.0
2012-11-13 13:00:00,55.72,55.82,55.66,55.8,1700.0,47.6789,47.7645,47.6276,47.7474,1700.0
2012-11-13 13:30:00,55.77,55.91,55.75,55.89,3700.0,47.7217,47.8415,47.7046,47.8244,3700.0
2012-11-13 14:00:00,55.83,55.83,55.66,55.73,3900.0,47.773,47.773,47.6276,47.6875,3900.0
2012-11-13 14:30:00,55.75,55.75,55.54,55.6,13300.0,47.7046,47.7046,47.5249,47.5762,13300.0
2012-11-13 15:00:00,55.59,55.72,55.49,55.59,11400.0,47.5677,47.6789,47.4821,47.5677,11400.0
2012-11-13 15:30:00,55.58,55.68,55.35,55.39,41900.0,47.5591,47.6447,47.3623,47.3965,41900.0
2012-11-14 09:30:00,55.59,55.71,55.12,55.33,5800.0,47.5677,47.6704,47.1655,47.3452,5800.0
2012-11-14 10:00:00,55.26,55.5,55.26,55.41,11400.0,47.2853,47.4907,47.2853,47.4136,11400.0
2012-11-14 10:30:00,55.34,55.42,55.13,55.13,7800.0,47.3537,47.4222,47.1741,47.1741,7800.0
2012-11-14 11:00:00,55.08,55.17,55.0,55.12,6800.0,47.1313,47.2083,47.0628,47.1655,6800.0
2012-11-14 11:30:00,55.17,55.17,54.97,55.01,10800.0,47.2083,47.2083,47.0371,47.0714,10800.0
2012-11-14 12:00:00,55.0,55.04,54.76,54.94,7700.0,47.0628,47.097,46.8574,47.0115,7700.0
2012-11-14 12:30:00,54.95,54.99,54.82,54.82,11300.0,47.02,47.0543,46.9088,46.9088,11300.0
2012-11-14 13:00:00,54.76,54.92,54.7,54.85,10800.0,46.8574,46.9944,46.8061,46.9345,10800.0
2012-11-14 13:30:00,54.77,54.94,54.75,54.86,6300.0,46.866,47.0115,46.8489,46.943,6300.0
2012-11-14 14:00:00,54.86,54.91,54.46,54.48,15900.0,46.943,46.9858,46.6007,46.6179,15900.0
2012-11-14 14:30:00,54.45,54.52,54.13,54.13,32100.0,46.5922,46.6521,46.3184,46.3184,32100.0
2012-11-14 15:00:00,54.13,54.23,53.93,54.1,37200.0,46.3184,46.4039,46.1472,46.2927,37200.0
2012-11-14 15:30:00,54.12,54.12,53.91,53.98,50900.0,46.3098,46.3098,46.1301,46.19,50900.0
2012-11-15 09:30:00,53.79,53.95,53.32,53.71,23200.0,46.1991,46.3366,45.7955,46.1304,23200.0
2012-11-15 10:00:00,53.65,54.19,53.48,53.55,17700.0,46.0789,46.5427,45.9329,45.993,17700.0
2012-11-15 10:30:00,53.6,53.77,53.45,53.49,9500.0,46.036,46.182,45.9071,45.9415,9500.0
2012-11-15 11:00:00,53.48,53.6,53.19,53.21,7900.0,45.9329,46.036,45.6838,45.701,7900.0
2012-11-15 11:30:00,53.29,53.32,52.97,53.12,9600.0,45.7697,45.7955,45.4949,45.6237,9600.0
2012-11-15 12:00:00,53.08,53.11,52.97,52.97,5100.0,45.5893,45.6151,45.4949,45.4949,5100.0
2012-11-15 12:30:00,53.09,53.52,53.09,53.49,15000.0,45.5979,45.9672,45.5979,45.9415,15000.0
2012-11-15 13:00:00,53.5,53.67,53.39,53.65,6800.0,45.9501,46.0961,45.8556,46.0789,6800.0
2012-11-15 13:30:00,53.65,54.02,53.65,53.87,17200.0,46.0789,46.3967,46.0789,46.2679,17200.0
2012-11-15 14:00:00,53.87,53.89,53.61,53.66,11800.0,46.2679,46.285,46.0445,46.0875,11800.0
2012-11-15 14:30:00,53.66,53.78,53.57,53.75,17400.0,46.0875,46.1906,46.0102,46.1648,17400.0
2012-11-15 15:00:00,53.72,53.72,53.54,53.63,16800.0,46.139,46.139,45.9844,46.0617,16800.0
2012-11-15 15:30:00,53.59,53.76,53.55,53.61,46900.0,46.0274,46.1734,45.993,46.0445,46900.0
2012-11-16 09:30:00,53.61,53.72,52.91,53.33,18100.0,46.0445,46.139,45.4433,45.8041,18100.0
2012-11-16 10:00:00,53.33,53.41,53.21,53.36,8500.0,45.8041,45.8728,45.701,45.8298,8500.0
2012-11-16 10:30:00,53.33,53.4,53.14,53.14,8400.0,45.8041,45.8642,45.6409,45.6409,8400.0
2012-11-16 11:00:00,53.15,53.26,52.85,52.85,7200.0,45.6495,45.7439,45.3918,45.3918,7200.0
2012-11-16 11:30:00,52.86,53.36,52.81,53.27,23600.0,45.4004,45.8298,45.3574,45.7525,23600.0
2012-11-16 12:00:00,53.37,53.4,53.18,53.34,11900.0,45.8384,45.8642,45.6752,45.8126,11900.0
2012-11-16 12:30:00,53.4,53.61,53.4,53.47,7200.0,45.8642,46.0445,45.8642,45.9243,7200.0
2012-11-16 13:00:00,53.5,53.52,53.31,53.47,4700.0,45.9501,45.9672,45.7869,45.9243,4700.0
2012-11-16 13:30:00,53.47,53.47,53.23,53.27,11200.0,45.9243,45.9243,45.7182,45.7525,11200.0
2012-11-16 14:00:00,53.29,53.34,53.04,53.12,14200.0,45.7697,45.8126,45.555,45.6237,14200.0
2012-11-16 14:30:00,53.13,53.35,52.97,53.3,21800.0,45.6323,45.8212,45.4949,45.7783,21800.0
2012-11-16 15:00:00,53.28,53.66,53.25,53.58,49600.0,45.7611,46.0875,45.7353,46.0188,49600.0
2012-11-16 15:30:00,53.55,53.81,53.55,53.78,44000.0,45.993,46.2163,45.993,46.1906,44000.0
2012-11-19 09:30:00,54.27,55.06,54.07,54.59,14000.0,46.6114,47.2899,46.4396,46.8862,14000.0
2012-11-19 10:00:00,54.7,54.81,54.5,54.65,9800.0,46.9807,47.0752,46.8089,46.9378,9800.0
2012-11-19 10:30:00,54.65,54.65,54.36,54.36,9100.0,46.9378,46.9378,46.6887,46.6887,9100.0
2012-11-19 11:00:00,54.39,54.5,54.34,54.5,5400.0,46.7145,46.8089,46.6715,46.8089,5400.0
2012-11-19 11:30:00,54.47,54.51,54.36,54.47,8600.0,46.7832,46.8175,46.6887,46.7832,8600.0
2012-11-19 12:00:00,54.51,54.66,54.42,54.5,11500.0,46.8175,46.9464,46.7402,46.8089,11500.0
2012-11-19 12:30:00,54.5,54.57,54.39,54.45,24200.0,46.8089,46.8691,46.7145,46.766,24200.0
2012-11-19 13:00:00,54.45,54.54,54.44,54.51,5100.0,46.766,46.8433,46.7574,46.8175,5100.0
2012-11-19 13:30:00,54.53,54.53,54.39,54.44,6600.0,46.8347,46.8347,46.7145,46.7574,6600.0
2012-11-19 14:00:00,54.47,54.53,54.42,54.45,10400.0,46.7832,46.8347,46.7402,46.766,10400.0
2012-11-19 14:30:00,54.46,54.6,54.37,54.52,12700.0,46.7746,46.8948,46.6973,46.8261,12700.0
2012-11-19 15:00:00,54.52,54.52,54.34,54.37,22000.0,46.8261,46.8261,46.6715,46.6973,22000.0
2012-11-19 15:30:00,54.41,54.44,54.26,54.4,62900.0,46.7316,46.7574,46.6028,46.7231,62900.0
2012-11-20 09:30:00,54.33,54.46,54.14,54.46,8700.0,46.6629,46.7746,46.4998,46.7746,8700.0
2012-11-20 10:00:00,54.48,54.66,54.45,54.59,15000.0,46.7918,46.9464,46.766,46.8862,15000.0
2012-11-20 10:30:00,54.51,54.59,54.29,54.39,16700.0,46.8175,46.8862,46.6286,46.7145,16700.0
2012-11-20 11:00:00,54.33,54.43,54.26,54.35,26600.0,46.6629,46.7488,46.6028,46.6801,26600.0
2012-11-20 11:30:00,54.39,54.46,54.22,54.34,17900.0,46.7145,46.7746,46.5685,46.6715,17900.0
2012-11-20 12:00:00,54.37,54.41,54.26,54.32,11300.0,46.6973,46.7316,46.6028,46.6543,11300.0
2012-11-20 12:30:00,54.33,54.35,54.17,54.17,14200.0,46.6629,46.6801,46.5255,46.5255,14200.0
2012-11-20 13:00:00,54.18,54.19,53.93,53.97,12600.0,46.5341,46.5427,46.3194,46.3537,12600.0
2012-11-20 13:30:00,53.93,54.15,53.93,54.09,17700.0,46.3194,46.5083,46.3194,46.4568,17700.0
2012-11-20 14:00:00,54.12,54.17,54.02,54.15,25900.0,46.4826,46.5255,46.3967,46.5083,25900.0
2012-11-20 14:30:00,54.16,54.24,54.1,54.19,32000.0,46.5169,46.5856,46.4654,46.5427,32000.0
2012-11-20 15:00:00,54.19,54.33,54.12,54.15,28600.0,46.5427,46.6629,46.4826,46.5083,28600.0
2012-11-20 15:30:00,54.18,54.29,54.1,54.23,91300.0,46.5341,46.6286,46.4654,46.5771,91300.0
2012-11-21 09:30:00,54.29,54.77,54.29,54.7,10700.0,46.6286,47.0408,46.6286,46.9807,10700.0
2012-11-21 10:00:00,54.71,54.89,54.55,54.78,9500.0,46.9893,47.1439,46.8519,47.0494,9500.0
2012-11-21 10:30:00,54.74,54.85,54.64,54.78,4300.0,47.0151,47.1096,46.9292,47.0494,4300.0
2012-11-21 11:00:00,54.78,55.04,54.78,54.9,6900.0,47.0494,47.2727,47.0494,47.1525,6900.0
2012-11-21 11:30:00,54.83,54.86,54.6,54.67,16400.0,47.0924,47.1181,46.8948,46.955,16400.0
2012-11-21 12:00:00,54.6,54.6,54.31,54.36,26700.0,46.8948,46.8948,46.6458,46.6887,26700.0
2012-11-21 12:30:00,54.4,54.72,54.37,54.51,7800.0,46.7231,46.9979,46.6973,46.8175,7800.0
2012-11-21 13:00:00,54.55,54.55,54.38,54.49,6800.0,46.8519,46.8519,46.7059,46.8004,6800.0
2012-11-21 13:30:00,54.48,54.64,54.48,54.51,6100.0,46.7918,46.9292,46.7918,46.8175,6100.0
2012-11-21 14:00:00,54.51,54.62,54.37,54.38,5300.0,46.8175,46.912,46.6973,46.7059,5300.0
2012-11-21 14:30:00,54.43,54.65,54.38,54.56,12300.0,46.7488,46.9378,46.7059,46.8605,12300.0
2012-11-21 15:00:00,54.59,54.66,54.4,54.45,15000.0,46.8862,46.9464,46.7231,46.766,15000.0
2012-11-21 15:30:00,54.45,54.61,54.44,54.56,34000.0,46.766,46.9034,46.7574,46.8605,34000.0
2012-11-23 09:30:00,54.94,55.36,54.85,55.26,14800.0,47.1869,47.5476,47.1096,47.4617,14800.0
2012-11-23 10:00:00,55.28,55.46,55.28,55.46,2300.0,47.4789,47.6335,47.4789,47.6335,2300.0
2012-11-23 10:30:00,55.5,55.52,55.38,55.5,27900.0,47.6678,47.685,47.5648,47.6678,27900.0
2012-11-23 11:00:00,55.51,55.65,55.49,55.57,8600.0,47.6764,47.7967,47.6592,47.7279,8600.0
2012-11-23 11:30:00,55.56,55.56,55.18,55.3,4100.0,47.7194,47.7194,47.393,47.4961,4100.0
2012-11-23 12:00:00,55.31,55.35,55.04,55.08,19500.0,47.5046,47.539,47.2727,47.3071,19500.0
2012-11-23 12:30:00,55.06,55.66,55.06,55.66,55700.0,47.2899,47.8052,47.2899,47.8052,55700.0
2012-11-26 09:30:00,55.28,55.66,55.28,55.52,18100.0,47.4789,47.8052,47.4789,47.685,18100.0
2012-11-26 10:00:00,55.48,56.05,55.38,56.0,72300.0,47.6507,48.1402,47.5648,48.0973,72300.0
2012-11-26 10:30:00,55.98,56.12,55.88,56.03,48300.0,48.0801,48.2003,47.9942,48.123,48300.0
2012-11-26 11:00:00,55.96,56.2,55.76,56.15,29500.0,48.0629,48.269,47.8911,48.2261,29500.0
2012-11-26 11:30:00,56.09,56.11,55.95,55.97,10600.0,48.1746,48.1917,48.0543,48.0715,10600.0
2012-11-26 12:00:00,56.0,56.06,55.96,56.0,20700.0,48.0973,48.1488,48.0629,48.0973,20700.0
2012-11-26 12:30:00,56.0,56.03,55.77,55.98,16800.0,48.0973,48.123,47.8997,48.0801,16800.0
2012-11-26 13:00:00,55.92,55.98,55.76,55.82,19500.0,48.0286,48.0801,47.8911,47.9427,19500.0
2012-11-26 13:30:00,55.81,55.88,55.71,55.85,14000.0,47.9341,47.9942,47.8482,47.9684,14000.0
2012-11-26 14:00:00,55.83,56.01,55.79,55.93,8500.0,47.9513,48.1059,47.9169,48.0371,8500.0
2012-11-26 14:30:00,55.99,56.0,55.83,55.92,8300.0,48.0887,48.0973,47.9513,48.0286,8300.0
2012-11-26 15:00:00,55.94,55.98,55.82,55.92,23300.0,48.0457,48.0801,47.9427,48.0286,23300.0
2012-11-26 15:30:00,55.91,56.17,55.81,56.1,82900.0,48.02,48.2433,47.9341,48.1832,82900.0
2012-11-27 09:30:00,56.11,56.46,55.94,56.09,19600.0,48.1917,48.4924,48.0457,48.1746,19600.0
2012-11-27 10:00:00,56.07,56.49,56.02,56.37,26100.0,48.1574,48.5181,48.1144,48.4151,26100.0
2012-11-27 10:30:00,56.38,56.45,56.17,56.45,22900.0,48.4236,48.4838,48.2433,48.4838,22900.0
2012-11-27 11:00:00,56.41,56.47,56.25,56.35,21600.0,48.4494,48.5009,48.312,48.3979,21600.0
2012-11-27 11:30:00,56.31,56.69,56.28,56.58,4000.0,48.3635,48.6899,48.3378,48.5954,4000.0
2012-11-27 12:00:00,56.55,56.55,56.22,56.39,5500.0,48.5697,48.5697,48.2862,48.4322,5500.0
2012-11-27 12:30:00,56.35,56.48,56.26,56.37,5400.0,48.3979,48.5095,48.3206,48.4151,5400.0
2012-11-27 13:00:00,56.34,56.45,56.27,56.34,8800.0,48.3893,48.4838,48.3292,48.3893,8800.0
2012-11-27 13:30:00,56.32,56.41,56.22,56.24,8800.0,48.3721,48.4494,48.2862,48.3034,8800.0
2012-11-27 14:00:00,56.27,56.43,56.19,56.23,14100.0,48.3292,48.4666,48.2605,48.2948,14100.0
2012-11-27 14:30:00,56.29,56.35,56.16,56.3,15700.0,48.3463,48.3979,48.2347,48.3549,15700.0
2012-11-27 15:00:00,56.29,56.32,56.1,56.22,21400.0,48.3463,48.3721,48.1832,48.2862,21400.0
2012-11-27 15:30:00,56.23,56.26,55.94,55.98,38900.0,48.2948,48.3206,48.0457,48.0801,38900.0
2012-11-28 09:30:00,55.6,55.86,55.45,55.63,23100.0,47.7537,47.977,47.6249,47.7795,23100.0
2012-11-28 10:00:00,55.61,55.77,55.31,55.6,18100.0,47.7623,47.8997,47.5046,47.7537,18100.0
2012-11-28 10:30:00,55.63,55.85,55.55,55.62,10300.0,47.7795,47.9684,47.7108,47.7709,10300.0
2012-11-28 11:00:00,55.61,55.98,55.59,55.91,12400.0,47.7623,48.0801,47.7451,48.02,12400.0
2012-11-28 11:30:00,55.89,56.07,55.84,56.02,17000.0,48.0028,48.1574,47.9598,48.1144,17000.0
2012-11-28 12:00:00,56.0,56.17,55.9,56.15,23900.0,48.0973,48.2433,48.0114,48.2261,23900.0
2012-11-28 12:30:00,56.18,56.23,56.04,56.11,9600.0,48.2519,48.2948,48.1316,48.1917,9600.0
2012-11-28 13:00:00,56.14,56.17,55.99,56.12,5300.0,48.2175,48.2433,48.0887,48.2003,5300.0
2012-11-28 13:30:00,56.11,56.23,56.11,56.21,5900.0,48.1917,48.2948,48.1917,48.2776,5900.0
2012-11-28 14:00:00,56.17,56.28,56.07,56.17,7300.0,48.2433,48.3378,48.1574,48.2433,7300.0
2012-11-28 14:30:00,56.17,56.21,55.92,56.06,35700.0,48.2433,48.2776,48.0286,48.1488,35700.0
2012-11-28 15:00:00,56.05,56.05,55.87,56.04,28600.0,48.1402,48.1402,47.9856,48.1316,28600.0
2012-11-28 15:30:00,56.0,56.08,55.96,56.05,58500.0,48.0973,48.166,48.0629,48.1402,58500.0
2012-11-29 09:30:00,56.25,56.56,55.91,56.34,17900.0,48.312,48.5782,48.02,48.3893,17900.0
2012-11-29 10:00:00,56.38,56.78,56.37,56.65,41200.0,48.4236,48.7672,48.4151,48.6555,41200.0
2012-11-29 10:30:00,56.66,57.11,56.63,57.01,6600.0,48.6641,49.0506,48.6384,48.9647,6600.0
2012-11-29 11:00:00,56.98,57.1,56.98,57.02,9600.0,48.939,49.042,48.939,48.9733,9600.0
2012-11-29 11:30:00,57.02,57.02,56.5,56.67,22200.0,48.9733,48.9733,48.5267,48.6727,22200.0
2012-11-29 12:00:00,56.67,56.88,56.6,56.88,5600.0,48.6727,48.8531,48.6126,48.8531,5600.0
2012-11-29 12:30:00,56.86,56.99,56.8,56.9,5000.0,48.8359,48.9476,48.7844,48.8703,5000.0
2012-11-29 13:00:00,56.92,56.95,56.76,56.94,4000.0,48.8874,48.9132,48.75,48.9046,4000.0
2012-11-29 13:30:00,56.96,57.05,56.89,56.98,15100.0,48.9218,48.9991,48.8617,48.939,15100.0
2012-11-29 14:00:00,56.95,57.25,56.88,57.18,28100.0,48.9132,49.1709,48.8531,49.1107,28100.0
2012-11-29 14:30:00,57.2,57.38,57.13,57.18,24500.0,49.1279,49.2825,49.0678,49.1107,24500.0
2012-11-29 15:00:00,57.18,57.18,56.76,56.92,37400.0,49.1107,49.1107,48.75,48.8874,37400.0
2012-11-29 15:30:00,56.98,57.11,56.89,56.98,40500.0,48.939,49.0506,48.8617,48.939,40500.0
2012-11-30 09:30:00,57.01,57.06,56.45,56.7,14000.0,48.9647,49.0077,48.4838,48.6985,14000.0
2012-11-30 10:00:00,56.69,56.86,56.47,56.81,8500.0,48.6899,48.8359,48.5009,48.793,8500.0
2012-11-30 10:30:00,56.79,56.9,56.63,56.88,7500.0,48.7758,48.8703,48.6384,48.8531,7500.0
2012-11-30 11:00:00,56.9,56.94,56.64,56.78,9500.0,48.8703,48.9046,48.647,48.7672,9500.0
2012-11-30 11:30:00,56.74,56.74,56.53,56.56,3500.0,48.7328,48.7328,48.5525,48.5782,3500.0
2012-11-30 12:00:00,56.61,56.7,56.5,56.64,5700.0,48.6212,48.6985,48.5267,48.647,5700.0
2012-11-30 12:30:00,56.71,56.73,56.55,56.62,3500.0,48.7071,48.7242,48.5697,48.6298,3500.0
2012-11-30 13:00:00,56.61,56.91,56.61,56.86,6500.0,48.6212,48.8788,48.6212,48.8359,6500.0
2012-11-30 13:30:00,56.79,56.94,56.74,56.8,22100.0,48.7758,48.9046,48.7328,48.7844,22100.0
2012-11-30 14:00:00,56.82,56.82,56.52,56.72,18200.0,48.8015,48.8015,48.5439,48.7157,18200.0
2012-11-30 14:30:00,56.74,56.76,56.51,56.52,18100.0,48.7328,48.75,48.5353,48.5439,18100.0
2012-11-30 15:00:00,56.51,56.86,56.51,56.86,28300.0,48.5353,48.8359,48.5353,48.8359,28300.0
2012-11-30 15:30:00,56.86,56.86,56.65,56.65,130500.0,48.8359,48.8359,48.6555,48.6555,130500.0
2012-12-03 09:30:00,56.99,57.18,56.42,56.44,21200.0,48.9476,49.1107,48.458,48.4752,21200.0
2012-12-03 10:00:00,56.43,56.72,56.16,56.57,12300.0,48.4666,48.7157,48.2347,48.5868,12300.0
2012-12-03 10:30:00,56.59,56.98,56.59,56.71,27100.0,48.604,48.939,48.604,48.7071,27100.0
2012-12-03 11:00:00,56.76,56.85,56.66,56.72,17800.0,48.75,48.8273,48.6641,48.7157,17800.0
2012-12-03 11:30:00,56.75,57.01,56.65,56.87,25700.0,48.7414,48.9647,48.6555,48.8445,25700.0
2012-12-03 12:00:00,56.87,56.87,56.67,56.75,18700.0,48.8445,48.8445,48.6727,48.7414,18700.0
2012-12-03 12:30:00,56.71,56.76,56.67,56.73,4300.0,48.7071,48.75,48.6727,48.7242,4300.0
2012-12-03 13:00:00,56.69,56.69,56.46,56.58,4400.0,48.6899,48.6899,48.4924,48.5954,4400.0
2012-12-03 13:30:00,56.54,56.58,56.39,56.56,7100.0,48.5611,48.5954,48.4322,48.5782,7100.0
2012-12-03 14:00:00,56.53,56.76,56.46,56.73,13000.0,48.5525,48.75,48.4924,48.7242,13000.0
2012-12-03 14:30:00,56.74,56.8,56.52,56.64,14800.0,48.7328,48.7844,48.5439,48.647,14800.0
2012-12-03 15:00:00,56.61,56.76,56.55,56.73,35000.0,48.6212,48.75,48.5697,48.7242,35000.0
2012-12-03 15:30:00,56.74,56.79,56.53,56.66,47600.0,48.7328,48.7758,48.5525,48.6641,47600.0
2012-12-04 09:30:00,56.65,56.86,56.58,56.61,15000.0,48.6555,48.8359,48.5954,48.6212,15000.0
2012-12-04 10:00:00,56.56,56.77,56.4,56.42,16600.0,48.5782,48.7586,48.4408,48.458,16600.0
2012-12-04 10:30:00,56.35,56.76,56.32,56.76,15700.0,48.3979,48.75,48.3721,48.75,15700.0
2012-12-04 11:00:00,56.75,56.8,56.52,56.71,10400.0,48.7414,48.7844,48.5439,48.7071,10400.0
2012-12-04 11:30:00,56.74,57.06,56.71,56.76,12100.0,48.7328,49.0077,48.7071,48.75,12100.0
2012-12-04 12:00:00,56.74,56.74,56.5,56.63,23300.0,48.7328,48.7328,48.5267,48.6384,23300.0
2012-12-04 12:30:00,56.62,56.74,56.48,56.51,12900.0,48.6298,48.7328,48.5095,48.5353,12900.0
2012-12-04 13:00:00,56.56,56.73,56.55,56.69,13900.0,48.5782,48.7242,48.5697,48.6899,13900.0
2012-12-04 13:30:00,56.67,56.92,56.58,56.77,22200.0,48.6727,48.8874,48.5954,48.7586,22200.0
2012-12-04 14:00:00,56.78,56.93,56.72,56.9,15100.0,48.7672,48.896,48.7157,48.8703,15100.0
2012-12-04 14:30:00,56.89,57.01,56.72,56.75,18000.0,48.8617,48.9647,48.7157,48.7414,18000.0
2012-12-04 15:00:00,56.76,56.81,56.72,56.77,22500.0,48.75,48.793,48.7157,48.7586,22500.0
2012-12-04 15:30:00,56.76,56.82,56.68,56.75,24200.0,48.75,48.8015,48.6813,48.7414,24200.0
2012-12-05 09:30:00,56.87,56.87,56.59,56.7,4200.0,48.8445,48.8445,48.604,48.6985,4200.0
2012-12-05 10:00:00,56.76,56.84,56.6,56.67,4800.0,48.75,48.8187,48.6126,48.6727,4800.0
2012-12-05 10:30:00,56.61,56.74,56.42,56.53,17500.0,48.6212,48.7328,48.458,48.5525,17500.0
2012-12-05 11:00:00,56.53,56.66,56.43,56.6,25600.0,48.5525,48.6641,48.4666,48.6126,25600.0
2012-12-05 11:30:00,56.61,56.83,56.56,56.72,21900.0,48.6212,48.8101,48.5782,48.7157,21900.0
2012-12-05 12:00:00,56.87,57.25,56.87,57.02,13300.0,48.8445,49.1709,48.8445,48.9733,13300.0
2012-12-05 12:30:00,57.05,57.1,56.95,56.97,34900.0,48.9991,49.042,48.9132,48.9304,34900.0
2012-12-05 13:00:00,57.03,57.18,56.96,57.13,24500.0,48.9819,49.1107,48.9218,49.0678,24500.0
2012-12-05 13:30:00,57.14,57.45,57.13,57.45,12100.0,49.0764,49.3426,49.0678,49.3426,12100.0
2012-12-05 14:00:00,57.41,57.48,57.3,57.38,16100.0,49.3083,49.3684,49.2138,49.2825,16100.0
2012-12-05 14:30:00,57.42,57.44,57.26,57.29,17800.0,49.3169,49.3341,49.1795,49.2052,17800.0
2012-12-05 15:00:00,57.25,57.29,56.98,57.08,56900.0,49.1709,49.2052,48.939,49.0249,56900.0
2012-12-05 15:30:00,57.08,57.12,56.87,56.92,50900.0,49.0249,49.0592,48.8445,48.8874,50900.0
2012-12-06 09:30:00,56.75,56.93,56.58,56.59,12200.0,48.7414,48.896,48.5954,48.604,12200.0
2012-12-06 10:00:00,56.56,56.92,56.46,56.48,11900.0,48.5782,48.8874,48.4924,48.5095,11900.0
2012-12-06 10:30:00,56.44,56.7,56.35,56.62,11600.0,48.4752,48.6985,48.3979,48.6298,11600.0
2012-12-06 11:00:00,56.63,56.64,56.46,56.58,7400.0,48.6384,48.647,48.4924,48.5954,7400.0
2012-12-06 11:30:00,56.59,56.6,56.39,56.43,16600.0,48.604,48.6126,48.4322,48.4666,16600.0
2012-12-06 12:00:00,56.43,56.44,56.26,56.27,7300.0,48.4666,48.4752,48.3206,48.3292,7300.0
2012-12-06 12:30:00,56.27,56.42,56.25,56.39,5800.0,48.3292,48.458,48.312,48.4322,5800.0
2012-12-06 13:00:00,56.34,56.44,56.25,56.33,7100.0,48.3893,48.4752,48.312,48.3807,7100.0
2012-12-06 13:30:00,56.33,56.52,56.33,56.49,7500.0,48.3807,48.5439,48.3807,48.5181,7500.0
2012-12-06 14:00:00,56.54,56.54,56.41,56.5,13000.0,48.5611,48.5611,48.4494,48.5267,13000.0
2012-12-06 14:30:00,56.53,56.56,56.45,56.5,9700.0,48.5525,48.5782,48.4838,48.5267,9700.0
2012-12-06 15:00:00,56.5,56.52,56.44,56.47,19400.0,48.5267,48.5439,48.4752,48.5009,19400.0
2012-12-06 15:30:00,56.49,56.52,56.41,56.48,47500.0,48.5181,48.5439,48.4494,48.5095,47500.0
2012-12-07 09:30:00,56.75,57.11,56.61,56.82,20100.0,48.7414,49.0506,48.6212,48.8015,20100.0
2012-12-07 10:00:00,56.83,57.0,56.75,56.85,26100.0,48.8101,48.9561,48.7414,48.8273,26100.0
2012-12-07 10:30:00,56.9,56.96,56.81,56.81,26000.0,48.8703,48.9218,48.793,48.793,26000.0
2012-12-07 11:00:00,56.81,56.9,56.65,56.83,7500.0,48.793,48.8703,48.6555,48.8101,7500.0
2012-12-07 11:30:00,56.83,56.88,56.62,56.63,7500.0,48.8101,48.8531,48.6298,48.6384,7500.0
2012-12-07 12:00:00,56.66,56.69,56.6,56.65,2700.0,48.6641,48.6899,48.6126,48.6555,2700.0
2012-12-07 12:30:00,56.64,56.72,56.55,56.6,14900.0,48.647,48.7157,48.5697,48.6126,14900.0
2012-12-07 13:00:00,56.56,56.72,56.56,56.67,9900.0,48.5782,48.7157,48.5782,48.6727,9900.0
2012-12-07 13:30:00,56.67,56.83,56.63,56.83,5400.0,48.6727,48.8101,48.6384,48.8101,5400.0
2012-12-07 14:00:00,56.81,56.87,56.71,56.8,4500.0,48.793,48.8445,48.7071,48.7844,4500.0
2012-12-07 14:30:00,56.85,56.93,56.68,56.74,4700.0,48.8273,48.896,48.6813,48.7328,4700.0
2012-12-07 15:00:00,56.75,56.82,56.65,56.82,12700.0,48.7414,48.8015,48.6555,48.8015,12700.0
2012-12-07 15:30:00,56.83,56.85,56.74,56.78,28900.0,48.8101,48.8273,48.7328,48.7672,28900.0
2012-12-10 09:30:00,57.71,58.0,57.27,57.51,45300.0,49.566,49.815,49.188,49.3942,45300.0
2012-12-10 10:00:00,57.51,57.57,57.31,57.46,39300.0,49.3942,49.4457,49.2224,49.3512,39300.0
2012-12-10 10:30:00,57.52,57.79,57.5,57.66,25800.0,49.4028,49.6347,49.3856,49.523,25800.0
2012-12-10 11:00:00,57.66,57.92,57.58,57.76,9500.0,49.523,49.7463,49.4543,49.6089,9500.0
2012-12-10 11:30:00,57.74,57.82,57.64,57.79,14500.0,49.5917,49.6604,49.5058,49.6347,14500.0
2012-12-10 12:00:00,57.79,58.16,57.79,58.12,12100.0,49.6347,49.9524,49.6347,49.9181,12100.0
2012-12-10 12:30:00,58.11,58.26,58.11,58.23,8000.0,49.9095,50.0383,49.9095,50.0126,8000.0
2012-12-10 13:00:00,58.24,58.24,57.97,58.04,14800.0,50.0212,50.0212,49.7893,49.8494,14800.0
2012-12-10 13:30:00,58.04,58.2,58.0,58.15,10400.0,49.8494,49.9868,49.815,49.9439,10400.0
2012-12-10 14:00:00,58.17,58.31,57.98,58.28,21700.0,49.961,50.0813,49.7978,50.0555,21700.0
2012-12-10 14:30:00,58.29,58.41,58.15,58.41,33500.0,50.0641,50.1672,49.9439,50.1672,33500.0
2012-12-10 15:00:00,58.37,58.62,58.35,58.6,48300.0,50.1328,50.3475,50.1156,50.3304,48300.0
2012-12-10 15:30:00,58.6,58.73,58.52,58.56,77800.0,50.3304,50.442,50.2616,50.296,77800.0
2012-12-11 09:30:00,58.75,59.25,58.65,58.79,16400.0,50.4592,50.8886,50.3733,50.4935,16400.0
2012-12-11 10:00:00,58.8,58.82,58.58,58.82,15100.0,50.5021,50.5193,50.3132,50.5193,15100.0
2012-12-11 10:30:00,58.82,59.14,58.72,58.8,16700.0,50.5193,50.7942,50.4334,50.5021,16700.0
2012-12-11 11:00:00,58.83,58.87,58.64,58.83,23400.0,50.5279,50.5623,50.3647,50.5279,23400.0
2012-12-11 11:30:00,58.81,58.84,58.67,58.72,14500.0,50.5107,50.5365,50.3905,50.4334,14500.0
2012-12-11 12:00:00,58.71,58.71,58.51,58.53,15100.0,50.4248,50.4248,50.2531,50.2702,15100.0
2012-12-11 12:30:00,58.57,58.69,58.51,58.66,33200.0,50.3046,50.4077,50.2531,50.3819,33200.0
2012-12-11 13:00:00,58.67,58.69,58.6,58.65,8000.0,50.3905,50.4077,50.3304,50.3733,8000.0
2012-12-11 13:30:00,58.64,58.7,58.61,58.65,10700.0,50.3647,50.4162,50.3389,50.3733,10700.0
2012-12-11 14:00:00,58.64,58.69,58.61,58.65,8400.0,50.3647,50.4077,50.3389,50.3733,8400.0
2012-12-11 14:30:00,58.64,58.65,58.39,58.41,9700.0,50.3647,50.3733,50.15,50.1672,9700.0
2012-12-11 15:00:00,58.42,58.42,58.15,58.3,22900.0,50.1758,50.1758,49.9439,50.0727,22900.0
2012-12-11 15:30:00,58.3,58.45,58.25,58.42,32000.0,50.0727,50.2015,50.0297,50.1758,32000.0
2012-12-12 09:30:00,58.5,58.63,58.32,58.49,20400.0,50.2445,50.3561,50.0899,50.2359,20400.0
2012-12-12 10:00:00,58.46,58.55,58.25,58.43,11200.0,50.2101,50.2874,50.0297,50.1843,11200.0
2012-12-12 10:30:00,58.49,58.53,58.24,58.32,10400.0,50.2359,50.2702,50.0212,50.0899,10400.0
2012-12-12 11:00:00,58.32,58.52,58.32,58.5,9200.0,50.0899,50.2616,50.0899,50.2445,9200.0
2012-12-12 11:30:00,58.5,58.51,58.29,58.34,5900.0,50.2445,50.2531,50.0641,50.107,5900.0
2012-12-12 12:00:00,58.31,58.41,58.26,58.35,9100.0,50.0813,50.1672,50.0383,50.1156,9100.0
2012-12-12 12:30:00,58.37,58.58,58.3,58.43,15700.0,50.1328,50.3132,50.0727,50.1843,15700.0
2012-12-12 13:00:00,58.44,58.55,58.4,58.45,9400.0,50.1929,50.2874,50.1586,50.2015,9400.0
2012-12-12 13:30:00,58.47,58.52,58.31,58.33,12200.0,50.2187,50.2616,50.0813,50.0985,12200.0
2012-12-12 14:00:00,58.34,58.46,58.25,58.41,14200.0,50.107,50.2101,50.0297,50.1672,14200.0
2012-12-12 14:30:00,58.43,58.57,58.38,58.52,14300.0,50.1843,50.3046,50.1414,50.2616,14300.0
2012-12-12 15:00:00,58.5,58.5,58.37,58.42,20500.0,50.2445,50.2445,50.1328,50.1758,20500.0
2012-12-12 15:30:00,58.39,58.52,58.33,58.52,56800.0,50.15,50.2616,50.0985,50.2616,56800.0
2012-12-13 09:30:00,58.47,58.47,57.79,58.34,8700.0,50.2187,50.2187,49.6347,50.107,8700.0
2012-12-13 10:00:00,58.33,58.39,58.19,58.34,8100.0,50.0985,50.15,49.9782,50.107,8100.0
2012-12-13 10:30:00,58.39,58.39,57.91,57.95,8200.0,50.15,50.15,49.7377,49.7721,8200.0
2012-12-13 11:00:00,57.98,58.0,57.87,57.87,5800.0,49.7978,49.815,49.7034,49.7034,5800.0
2012-12-13 11:30:00,58.01,58.07,57.86,57.92,3300.0,49.8236,49.8751,49.6948,49.7463,3300.0
2012-12-13 12:00:00,57.87,57.97,57.68,57.68,4800.0,49.7034,49.7893,49.5402,49.5402,4800.0
2012-12-13 12:30:00,57.64,57.86,57.64,57.82,8500.0,49.5058,49.6948,49.5058,49.6604,8500.0
2012-12-13 13:00:00,57.79,57.83,57.62,57.62,2500.0,49.6347,49.669,49.4887,49.4887,2500.0
2012-12-13 13:30:00,57.65,57.69,57.51,57.68,7000.0,49.5144,49.5488,49.3942,49.5402,7000.0
2012-12-13 14:00:00,57.72,57.76,57.43,57.51,10200.0,49.5745,49.6089,49.3255,49.3942,10200.0
2012-12-13 14:30:00,57.53,57.6,57.49,57.5,6200.0,49.4114,49.4715,49.377,49.3856,6200.0
2012-12-13 15:00:00,57.53,57.64,57.44,57.61,9100.0,49.4114,49.5058,49.3341,49.4801,9100.0
2012-12-13 15:30:00,57.6,57.96,57.6,57.88,37000.0,49.4715,49.7807,49.4715,49.712,37000.0
2012-12-14 09:30:00,57.62,57.87,57.55,57.58,4700.0,49.4887,49.7034,49.4285,49.4543,4700.0
2012-12-14 10:00:00,57.55,57.88,57.55,57.82,6800.0,49.4285,49.712,49.4285,49.6604,6800.0
2012-12-14 10:30:00,57.78,57.93,57.69,57.93,2400.0,49.6261,49.7549,49.5488,49.7549,2400.0
2012-12-14 11:00:00,57.88,57.9,57.55,57.62,11400.0,49.712,49.7291,49.4285,49.4887,11400.0
2012-12-14 11:30:00,57.58,57.89,57.57,57.86,12300.0,49.4543,49.7206,49.4457,49.6948,12300.0
2012-12-14 12:00:00,57.95,58.03,57.78,57.87,6900.0,49.7721,49.8408,49.6261,49.7034,6900.0
2012-12-14 12:30:00,57.82,57.87,57.76,57.76,2700.0,49.6604,49.7034,49.6089,49.6089,2700.0
2012-12-14 13:00:00,57.79,57.79,57.59,57.59,2900.0,49.6347,49.6347,49.4629,49.4629,2900.0
2012-12-14 13:30:00,57.58,57.62,57.47,57.52,13000.0,49.4543,49.4887,49.3598,49.4028,13000.0
2012-12-14 14:00:00,57.52,57.53,57.39,57.43,7100.0,49.4028,49.4114,49.2911,49.3255,7100.0
2012-12-14 14:30:00,57.43,57.52,57.4,57.43,7600.0,49.3255,49.4028,49.2997,49.3255,7600.0
2012-12-14 15:00:00,57.44,57.46,57.28,57.37,17800.0,49.3341,49.3512,49.1966,49.2739,17800.0
2012-12-14 15:30:00,57.38,57.53,57.35,57.5,29500.0,49.2825,49.4114,49.2568,49.3856,29500.0
2012-12-17 09:30:00,57.78,58.19,57.53,57.97,14000.0,49.6261,49.9782,49.4114,49.7893,14000.0
2012-12-17 10:00:00,57.92,58.09,57.73,57.73,11300.0,49.7463,49.8923,49.5831,49.5831,11300.0
2012-12-17 10:30:00,57.73,57.74,57.45,57.47,12200.0,49.5831,49.5917,49.3426,49.3598,12200.0
2012-12-17 11:00:00,57.47,57.81,57.43,57.74,15900.0,49.3598,49.6518,49.3255,49.5917,15900.0
2012-12-17 11:30:00,57.73,57.92,57.59,57.64,9500.0,49.5831,49.7463,49.4629,49.5058,9500.0
2012-12-17 12:00:00,57.62,57.87,57.62,57.7,7500.0,49.4887,49.7034,49.4887,49.5574,7500.0
2012-12-17 12:30:00,57.69,57.79,57.61,57.72,6300.0,49.5488,49.6347,49.4801,49.5745,6300.0
2012-12-17 13:00:00,57.78,57.78,57.63,57.67,4700.0,49.6261,49.6261,49.4972,49.5316,4700.0
2012-12-17 13:30:00,57.7,57.74,57.49,57.49,6700.0,49.5574,49.5917,49.377,49.377,6700.0
2012-12-17 14:00:00,57.52,57.63,57.47,57.51,13400.0,49.4028,49.4972,49.3598,49.3942,13400.0
2012-12-17 14:30:00,57.51,57.51,57.31,57.38,25700.0,49.3942,49.3942,49.2224,49.2825,25700.0
2012-12-17 15:00:00,57.4,57.8,57.4,57.61,21500.0,49.2997,49.6433,49.2997,49.4801,21500.0
2012-12-17 15:30:00,57.62,57.86,57.59,57.85,45500.0,49.4887,49.6948,49.4629,49.6862,45500.0
2012-12-18 09:30:00,57.95,58.09,57.8,57.97,16800.0,49.7721,49.8923,49.6433,49.7893,16800.0
2012-12-18 10:00:00,57.91,57.99,57.61,57.67,15800.0,49.7377,49.8064,49.4801,49.5316,15800.0
2012-12-18 10:30:00,57.66,57.82,57.61,57.77,18000.0,49.523,49.6604,49.4801,49.6175,18000.0
2012-12-18 11:00:00,57.78,57.93,57.74,57.81,32000.0,49.6261,49.7549,49.5917,49.6518,32000.0
2012-12-18 11:30:00,57.79,57.89,57.68,57.68,15400.0,49.6347,49.7206,49.5402,49.5402,15400.0
2012-12-18 12:00:00,57.73,57.81,57.68,57.76,10700.0,49.5831,49.6518,49.5402,49.6089,10700.0
2012-12-18 12:30:00,57.73,57.86,57.67,57.8,11500.0,49.5831,49.6948,49.5316,49.6433,11500.0
2012-12-18 13:00:00,57.81,58.05,57.81,58.04,9600.0,49.6518,49.858,49.6518,49.8494,9600.0
2012-12-18 13:30:00,58.03,58.24,58.03,58.18,11100.0,49.8408,50.0212,49.8408,49.9696,11100.0
2012-12-18 14:00:00,58.21,58.24,58.11,58.15,11100.0,49.9954,50.0212,49.9095,49.9439,11100.0
2012-12-18 14:30:00,58.16,58.3,58.11,58.21,17700.0,49.9524,50.0727,49.9095,49.9954,17700.0
2012-12-18 15:00:00,58.25,58.35,58.13,58.26,46600.0,50.0297,50.1156,49.9267,50.0383,46600.0
2012-12-18 15:30:00,58.25,58.65,58.23,58.6,71800.0,50.0297,50.3733,50.0126,50.3304,71800.0
2012-12-19 09:30:00,58.66,58.98,58.58,58.78,17300.0,50.3819,50.6567,50.3132,50.485,17300.0
2012-12-19 10:00:00,58.76,58.9,58.57,58.64,13600.0,50.4678,50.588,50.3046,50.3647,13600.0
2012-12-19 10:30:00,58.67,58.98,58.5,58.89,24600.0,50.3905,50.6567,50.2445,50.5794,24600.0
2012-12-19 11:00:00,58.91,59.08,58.83,58.99,26100.0,50.5966,50.7426,50.5279,50.6653,26100.0
2012-12-19 11:30:00,59.02,59.14,58.92,58.96,22900.0,50.6911,50.7942,50.6052,50.6396,22900.0
2012-12-19 12:00:00,58.98,59.0,58.81,58.96,34900.0,50.6567,50.6739,50.5107,50.6396,34900.0
2012-12-19 12:30:00,58.91,59.0,58.74,58.77,14200.0,50.5966,50.6739,50.4506,50.4764,14200.0
2012-12-19 13:00:00,58.76,58.89,58.72,58.76,10600.0,50.4678,50.5794,50.4334,50.4678,10600.0
2012-12-19 13:30:00,58.76,58.88,58.56,58.87,9700.0,50.4678,50.5708,50.296,50.5623,9700.0
2012-12-19 14:00:00,58.85,58.87,58.64,58.75,13200.0,50.5451,50.5623,50.3647,50.4592,13200.0
2012-12-19 14:30:00,58.74,58.79,58.56,58.61,12500.0,50.4506,50.4935,50.296,50.3389,12500.0
2012-12-19 15:00:00,58.61,58.88,58.57,58.85,20100.0,50.3389,50.5708,50.3046,50.5451,20100.0
2012-12-19 15:30:00,58.85,58.93,58.54,58.61,63500.0,50.5451,50.6138,50.2788,50.3389,63500.0
2012-12-20 09:30:00,58.67,58.97,58.49,58.77,15200.0,50.3905,50.6481,50.2359,50.4764,15200.0
2012-12-20 10:00:00,58.79,59.06,58.79,58.93,13400.0,50.4935,50.7254,50.4935,50.6138,13400.0
2012-12-20 10:30:00,58.97,59.32,58.93,59.32,26100.0,50.6481,50.9487,50.6138,50.9487,26100.0
2012-12-20 11:00:00,59.28,59.34,58.89,58.98,20700.0,50.9144,50.9659,50.5794,50.6567,20700.0
2012-12-20 11:30:00,58.96,59.12,58.86,59.02,25600.0,50.6396,50.777,50.5537,50.6911,25600.0
2012-12-20 12:00:00,59.08,59.37,58.99,59.15,10800.0,50.7426,50.9917,50.6653,50.8027,10800.0
2012-12-20 12:30:00,59.18,59.42,59.18,59.25,9600.0,50.8285,51.0346,50.8285,50.8886,9600.0
2012-12-20 13:00:00,59.28,59.45,59.1,59.21,23500.0,50.9144,51.0604,50.7598,50.8543,23500.0
2012-12-20 13:30:00,59.22,59.43,59.13,59.4,42600.0,50.8629,51.0432,50.7856,51.0175,42600.0
2012-12-20 14:00:00,59.36,59.4,59.2,59.28,9900.0,50.9831,51.0175,50.8457,50.9144,9900.0
2012-12-20 14:30:00,59.3,59.36,59.11,59.25,20300.0,50.9316,50.9831,50.7684,50.8886,20300.0
2012-12-20 15:00:00,59.26,59.29,59.02,59.06,24300.0,50.8972,50.923,50.6911,50.7254,24300.0
2012-12-20 15:30:00,59.09,59.38,58.9,59.36,74500.0,50.7512,51.0003,50.588,50.9831,74500.0
2012-12-21 09:30:00,58.45,58.6,58.1,58.56,151900.0,50.2015,50.3304,49.9009,50.296,151900.0
2012-12-21 10:00:00,58.5,58.64,58.41,58.57,17600.0,50.2445,50.3647,50.1672,50.3046,17600.0
2012-12-21 10:30:00,58.6,58.69,58.57,58.68,13400.0,50.3304,50.4077,50.3046,50.3991,13400.0
2012-12-21 11:00:00,58.68,58.8,58.59,58.69,21100.0,50.3991,50.5021,50.3218,50.4077,21100.0
2012-12-21 11:30:00,58.66,58.67,58.53,58.58,13500.0,50.3819,50.3905,50.2702,50.3132,13500.0
2012-12-21 12:00:00,58.58,58.71,58.51,58.66,12100.0,50.3132,50.4248,50.2531,50.3819,12100.0
2012-12-21 12:30:00,58.65,58.77,58.56,58.71,6900.0,50.3733,50.4764,50.296,50.4248,6900.0
2012-12-21 13:00:00,58.73,58.76,58.57,58.63,11900.0,50.442,50.4678,50.3046,50.3561,11900.0
2012-12-21 13:30:00,58.63,58.81,58.59,58.8,12200.0,50.3561,50.5107,50.3218,50.5021,12200.0
2012-12-21 14:00:00,58.85,58.94,58.71,58.88,9900.0,50.5451,50.6224,50.4248,50.5708,9900.0
2012-12-21 14:30:00,58.85,58.97,58.81,58.86,11900.0,50.5451,50.6481,50.5107,50.5537,11900.0
2012-12-21 15:00:00,58.85,58.97,58.82,58.88,100900.0,50.5451,50.6481,50.5193,50.5708,100900.0
2012-12-21 15:30:00,58.87,59.07,58.74,58.88,71200.0,50.5623,50.734,50.4506,50.5708,71200.0
2012-12-24 09:30:00,57.25,58.37,57.1,58.1,42800.0,49.1709,50.1328,49.042,49.9009,42800.0
2012-12-24 10:00:00,58.14,58.32,58.0,58.15,17900.0,49.9353,50.0899,49.815,49.9439,17900.0
2012-12-24 10:30:00,58.17,58.39,58.17,58.31,10000.0,49.961,50.15,49.961,50.0813,10000.0
2012-12-24 11:00:00,58.32,58.39,58.27,58.33,7400.0,50.0899,50.15,50.0469,50.0985,7400.0
2012-12-24 11:30:00,58.35,58.38,58.14,58.19,12800.0,50.1156,50.1414,49.9353,49.9782,12800.0
2012-12-24 12:00:00,58.3,58.39,58.25,58.25,11300.0,50.0727,50.15,50.0297,50.0297,11300.0
2012-12-24 12:30:00,58.22,58.56,58.21,58.28,49100.0,50.004,50.296,49.9954,50.0555,49100.0
2012-12-26 09:30:00,58.3,58.45,58.21,58.39,3400.0,50.0727,50.2015,49.9954,50.15,3400.0
2012-12-26 10:00:00,58.45,58.48,58.32,58.44,2300.0,50.2015,50.2273,50.0899,50.1929,2300.0
2012-12-26 10:30:00,58.48,58.48,58.31,58.31,2400.0,50.2273,50.2273,50.0813,50.0813,2400.0
2012-12-26 11:00:00,58.3,58.31,58.02,58.07,4000.0,50.0727,50.0813,49.8322,49.8751,4000.0
2012-12-26 11:30:00,57.99,58.09,57.92,57.99,4200.0,49.8064,49.8923,49.7463,49.8064,4200.0
2012-12-26 12:00:00,58.02,58.06,57.9,57.98,4400.0,49.8322,49.8666,49.7291,49.7978,4400.0
2012-12-26 12:30:00,58.04,58.08,57.91,58.04,5100.0,49.8494,49.8837,49.7377,49.8494,5100.0
2012-12-26 13:00:00,58.07,58.07,57.99,57.99,2000.0,49.8751,49.8751,49.8064,49.8064,2000.0
2012-12-26 13:30:00,57.95,58.01,57.85,57.88,3800.0,49.7721,49.8236,49.6862,49.712,3800.0
2012-12-26 14:00:00,57.88,58.1,57.88,58.07,7200.0,49.712,49.9009,49.712,49.8751,7200.0
2012-12-26 14:30:00,58.06,58.25,58.05,58.1,11400.0,49.8666,50.0297,49.858,49.9009,11400.0
2012-12-26 15:00:00,58.17,58.17,57.98,58.02,21900.0,49.961,49.961,49.7978,49.8322,21900.0
2012-12-26 15:30:00,58.02,58.08,57.94,58.05,30700.0,49.8322,49.8837,49.7635,49.858,30700.0
2012-12-27 09:30:00,57.97,58.31,57.97,58.12,3800.0,49.7893,50.0813,49.7893,49.9181,3800.0
2012-12-27 10:00:00,58.12,58.12,57.5,57.54,7400.0,49.9181,49.9181,49.3856,49.4199,7400.0
2012-12-27 10:30:00,57.55,57.65,57.44,57.53,12900.0,49.4285,49.5144,49.3341,49.4114,12900.0
2012-12-27 11:00:00,57.63,57.81,57.53,57.71,42500.0,49.4972,49.6518,49.4114,49.566,42500.0
2012-12-27 11:30:00,57.72,57.8,57.5,57.5,3600.0,49.5745,49.6433,49.3856,49.3856,3600.0
2012-12-27 12:00:00,57.53,57.53,57.22,57.22,11400.0,49.4114,49.4114,49.1451,49.1451,11400.0
2012-12-27 12:30:00,57.17,57.18,56.99,57.03,16200.0,49.1022,49.1107,48.9476,48.9819,16200.0
2012-12-27 13:00:00,57.03,57.25,57.0,57.02,20800.0,48.9819,49.1709,48.9561,48.9733,20800.0
2012-12-27 13:30:00,57.05,57.13,56.94,57.11,25700.0,48.9991,49.0678,48.9046,49.0506,25700.0
2012-12-27 14:00:00,57.12,57.21,57.03,57.09,8700.0,49.0592,49.1365,48.9819,49.0334,8700.0
2012-12-27 14:30:00,57.09,57.52,57.07,57.52,18100.0,49.0334,49.4028,49.0163,49.4028,18100.0
2012-12-27 15:00:00,57.52,57.81,57.44,57.76,14100.0,49.4028,49.6518,49.3341,49.6089,14100.0
2012-12-27 15:30:00,57.78,57.81,57.49,57.54,57600.0,49.6261,49.6518,49.377,49.4199,57600.0
2012-12-28 09:30:00,57.28,57.74,57.08,57.69,7800.0,49.1966,49.5917,49.0249,49.5488,7800.0
2012-12-28 10:00:00,57.69,57.69,57.43,57.63,18100.0,49.5488,49.5488,49.3255,49.4972,18100.0
2012-12-28 10:30:00,57.67,57.82,57.59,57.71,14300.0,49.5316,49.6604,49.4629,49.566,14300.0
2012-12-28 11:00:00,57.68,57.8,57.59,57.62,18200.0,49.5402,49.6433,49.4629,49.4887,18200.0
2012-12-28 11:30:00,57.66,57.76,57.52,57.64,5400.0,49.523,49.6089,49.4028,49.5058,5400.0
2012-12-28 12:00:00,57.72,57.91,57.64,57.89,4300.0,49.5745,49.7377,49.5058,49.7206,4300.0
2012-12-28 12:30:00,57.93,58.04,57.85,57.99,18000.0,49.7549,49.8494,49.6862,49.8064,18000.0
2012-12-28 13:00:00,57.97,57.99,57.84,57.96,6000.0,49.7893,49.8064,49.6776,49.7807,6000.0
2012-12-28 13:30:00,57.92,58.1,57.92,57.98,6200.0,49.7463,49.9009,49.7463,49.7978,6200.0
2012-12-28 14:00:00,58.0,58.09,57.97,58.05,10200.0,49.815,49.8923,49.7893,49.858,10200.0
2012-12-28 14:30:00,58.05,58.08,58.0,58.05,12000.0,49.858,49.8837,49.815,49.858,12000.0
2012-12-28 15:00:00,58.06,58.11,58.02,58.05,24400.0,49.8666,49.9095,49.8322,49.858,24400.0
2012-12-28 15:30:00,58.08,58.18,57.84,58.03,85200.0,49.8837,49.9696,49.6776,49.8408,85200.0
2012-12-31 09:30:00,58.01,58.16,57.89,58.09,19100.0,49.8236,49.9524,49.7206,49.8923,19100.0
2012-12-31 10:00:00,57.99,58.4,57.99,58.29,9900.0,49.8064,50.1586,49.8064,50.0641,9900.0
2012-12-31 10:30:00,58.36,58.37,58.19,58.32,6800.0,50.1242,50.1328,49.9782,50.0899,6800.0
2012-12-31 11:00:00,58.37,58.48,58.34,58.4,8900.0,50.1328,50.2273,50.107,50.1586,8900.0
2012-12-31 11:30:00,58.42,58.48,58.42,58.47,5400.0,50.1758,50.2273,50.1758,50.2187,5400.0
2012-12-31 12:00:00,58.48,58.57,58.4,58.49,22000.0,50.2273,50.3046,50.1586,50.2359,22000.0
2012-12-31 12:30:00,58.5,58.66,58.39,58.57,14300.0,50.2445,50.3819,50.15,50.3046,14300.0
2012-12-31 13:00:00,58.57,58.81,58.42,58.71,6800.0,50.3046,50.5107,50.1758,50.4248,6800.0
2012-12-31 13:30:00,58.75,58.96,58.58,58.73,20700.0,50.4592,50.6396,50.3132,50.442,20700.0
2012-12-31 14:00:00,58.66,58.8,58.52,58.78,5300.0,50.3819,50.5021,50.2616,50.485,5300.0
2012-12-31 14:30:00,58.8,59.07,58.66,58.91,15900.0,50.5021,50.734,50.3819,50.5966,15900.0
2012-12-31 15:00:00,59.0,59.0,58.58,58.61,17800.0,50.6739,50.6739,50.3132,50.3389,17800.0
2012-12-31 15:30:00,58.6,58.88,58.58,58.77,50900.0,50.3304,50.5708,50.3132,50.4764,50900.0
2013-01-02 09:30:00,60.1,60.18,59.78,60.03,16900.0,51.6187,51.6874,51.3438,51.5586,16900.0
2013-01-02 10:00:00,59.93,60.17,59.93,60.08,11500.0,51.4727,51.6788,51.4727,51.6015,11500.0
2013-01-02 10:30:00,60.13,60.25,60.0,60.11,8900.0,51.6444,51.7475,51.5328,51.6273,8900.0
2013-01-02 11:00:00,60.12,60.28,60.06,60.17,11500.0,51.6359,51.7733,51.5843,51.6788,11500.0
2013-01-02 11:30:00,60.09,60.11,59.56,59.57,32500.0,51.6101,51.6273,51.1549,51.1635,32500.0
2013-01-02 12:00:00,59.58,59.82,59.58,59.79,15700.0,51.1721,51.3782,51.1721,51.3524,15700.0
2013-01-02 12:30:00,59.8,59.91,59.73,59.91,13400.0,51.361,51.4555,51.3009,51.4555,13400.0
2013-01-02 13:00:00,59.86,60.0,59.83,59.97,10600.0,51.4125,51.5328,51.3868,51.507,10600.0
2013-01-02 13:30:00,59.94,60.23,59.9,60.2,23500.0,51.4813,51.7303,51.4469,51.7046,23500.0
2013-01-02 14:00:00,60.25,60.36,60.1,60.13,22600.0,51.7475,51.842,51.6187,51.6444,22600.0
2013-01-02 14:30:00,60.11,60.11,59.88,60.01,22800.0,51.6273,51.6273,51.4297,51.5414,22800.0
2013-01-02 15:00:00,60.03,60.13,59.97,60.09,23200.0,51.5586,51.6444,51.507,51.6101,23200.0
2013-01-02 15:30:00,60.06,60.48,60.01,60.48,49000.0,51.5843,51.945,51.5414,51.945,49000.0
2013-01-03 09:30:00,60.44,60.64,60.17,60.51,10000.0,51.9107,52.0825,51.6788,51.9708,10000.0
2013-01-03 10:00:00,60.56,60.56,60.33,60.35,4700.0,52.0138,52.0138,51.8162,51.8334,4700.0
2013-01-03 10:30:00,60.33,60.57,60.33,60.38,117700.0,51.8162,52.0223,51.8162,51.8592,117700.0
2013-01-03 11:00:00,60.36,60.49,60.1,60.42,69700.0,51.842,51.9536,51.6187,51.8935,69700.0
2013-01-03 11:30:00,60.42,60.74,60.37,60.74,16000.0,51.8935,52.1684,51.8506,52.1684,16000.0
2013-01-03 12:00:00,60.72,61.03,60.72,60.96,6700.0,52.1512,52.4174,52.1512,52.3573,6700.0
2013-01-03 12:30:00,60.96,61.01,60.65,60.78,18300.0,52.3573,52.4003,52.0911,52.2027,18300.0
2013-01-03 13:00:00,60.8,60.87,60.7,60.76,4500.0,52.2199,52.28,52.134,52.1855,4500.0
2013-01-03 13:30:00,60.73,60.95,60.73,60.79,8500.0,52.1598,52.3487,52.1598,52.2113,8500.0
2013-01-03 14:00:00,60.74,60.74,60.47,60.52,10000.0,52.1684,52.1684,51.9365,51.9794,10000.0
2013-01-03 14:30:00,60.5,60.57,60.4,60.47,13200.0,51.9622,52.0223,51.8763,51.9365,13200.0
2013-01-03 15:00:00,60.47,60.51,60.24,60.3,35800.0,51.9365,51.9708,51.7389,51.7905,35800.0
2013-01-03 15:30:00,60.3,60.58,60.2,60.55,105400.0,51.7905,52.0309,51.7046,52.0052,105400.0
2013-01-04 09:30:00,60.5,60.5,60.14,60.35,8400.0,51.9622,51.9622,51.653,51.8334,8400.0
2013-01-04 10:00:00,60.37,60.56,60.22,60.56,5700.0,51.8506,52.0138,51.7217,52.0138,5700.0
2013-01-04 10:30:00,60.58,60.58,60.33,60.39,8600.0,52.0309,52.0309,51.8162,51.8677,8600.0
2013-01-04 11:00:00,60.36,60.6,60.36,60.47,4100.0,51.842,52.0481,51.842,51.9365,4100.0
2013-01-04 11:30:00,60.48,60.64,60.46,60.5,5600.0,51.945,52.0825,51.9279,51.9622,5600.0
2013-01-04 12:00:00,60.5,60.55,60.35,60.37,6500.0,51.9622,52.0052,51.8334,51.8506,6500.0
2013-01-04 12:30:00,60.38,60.53,60.29,60.39,11300.0,51.8592,51.988,51.7819,51.8677,11300.0
2013-01-04 13:00:00,60.42,60.5,60.34,60.42,10000.0,51.8935,51.9622,51.8248,51.8935,10000.0
2013-01-04 13:30:00,60.48,60.53,60.41,60.44,6400.0,51.945,51.988,51.8849,51.9107,6400.0
2013-01-04 14:00:00,60.51,60.51,60.36,60.46,7900.0,51.9708,51.9708,51.842,51.9279,7900.0
2013-01-04 14:30:00,60.45,60.51,60.37,60.5,12400.0,51.9193,51.9708,51.8506,51.9622,12400.0
2013-01-04 15:00:00,60.53,60.53,60.36,60.42,13600.0,51.988,51.988,51.842,51.8935,13600.0
2013-01-04 15:30:00,60.45,60.6,60.42,60.54,28500.0,51.9193,52.0481,51.8935,51.9966,28500.0
2013-01-07 09:30:00,60.29,60.36,59.82,59.86,5000.0,51.7819,51.842,51.3782,51.4125,5000.0
2013-01-07 10:00:00,59.93,60.08,59.86,60.08,6600.0,51.4727,51.6015,51.4125,51.6015,6600.0
2013-01-07 10:30:00,60.16,60.19,59.91,60.02,4600.0,51.6702,51.696,51.4555,51.55,4600.0
2013-01-07 11:00:00,60.01,60.11,59.9,59.92,11900.0,51.5414,51.6273,51.4469,51.4641,11900.0
2013-01-07 11:30:00,59.91,60.02,59.83,59.91,13000.0,51.4555,51.55,51.3868,51.4555,13000.0
2013-01-07 12:00:00,59.92,59.97,59.84,59.97,10100.0,51.4641,51.507,51.3954,51.507,10100.0
2013-01-07 12:30:00,59.99,59.99,59.83,59.99,9900.0,51.5242,51.5242,51.3868,51.5242,9900.0
2013-01-07 13:00:00,59.96,60.04,59.78,59.78,7900.0,51.4984,51.5671,51.3438,51.3438,7900.0
2013-01-07 13:30:00,59.81,59.89,59.66,59.83,12900.0,51.3696,51.4383,51.2408,51.3868,12900.0
2013-01-07 14:00:00,59.87,59.9,59.69,59.82,53700.0,51.4211,51.4469,51.2665,51.3782,53700.0
2013-01-07 14:30:00,59.83,59.98,59.81,59.84,23100.0,51.3868,51.5156,51.3696,51.3954,23100.0
2013-01-07 15:00:00,59.81,59.93,59.77,59.89,29900.0,51.3696,51.4727,51.3352,51.4383,29900.0
2013-01-07 15:30:00,59.91,59.95,59.84,59.9,57300.0,51.4555,51.4898,51.3954,51.4469,57300.0
2013-01-08 09:30:00,59.68,60.01,59.61,59.86,29700.0,51.2579,51.5414,51.1978,51.4125,29700.0
2013-01-08 10:00:00,59.8,59.91,59.36,59.45,22900.0,51.361,51.4555,50.9831,51.0604,22900.0
2013-01-08 10:30:00,59.42,59.54,59.26,59.38,21200.0,51.0346,51.1377,50.8972,51.0003,21200.0
2013-01-08 11:00:00,59.38,59.44,59.28,59.33,16500.0,51.0003,51.0518,50.9144,50.9573,16500.0
2013-01-08 11:30:00,59.33,59.38,59.29,59.3,12900.0,50.9573,51.0003,50.923,50.9316,12900.0
2013-01-08 12:00:00,59.33,59.53,59.29,59.34,20300.0,50.9573,51.1291,50.923,50.9659,20300.0
2013-01-08 12:30:00,59.36,59.45,59.27,59.32,5800.0,50.9831,51.0604,50.9058,50.9487,5800.0
2013-01-08 13:00:00,59.35,59.45,59.32,59.41,6500.0,50.9745,51.0604,50.9487,51.026,6500.0
2013-01-08 13:30:00,59.41,59.5,59.29,59.31,7700.0,51.026,51.1033,50.923,50.9402,7700.0
2013-01-08 14:00:00,59.33,59.46,59.33,59.34,29300.0,50.9573,51.069,50.9573,50.9659,29300.0
2013-01-08 14:30:00,59.37,59.5,59.25,59.38,16500.0,50.9917,51.1033,50.8886,51.0003,16500.0
2013-01-08 15:00:00,59.39,59.51,59.35,59.45,23900.0,51.0089,51.1119,50.9745,51.0604,23900.0
2013-01-08 15:30:00,59.44,59.51,59.29,59.51,42700.0,51.0518,51.1119,50.923,51.1119,42700.0
2013-01-09 09:30:00,59.64,59.89,59.2,59.42,108400.0,51.2236,51.4383,50.8457,51.0346,108400.0
2013-01-09 10:00:00,59.44,59.89,59.44,59.8,24200.0,51.0518,51.4383,51.0518,51.361,24200.0
2013-01-09 10:30:00,59.8,59.84,59.73,59.75,15400.0,51.361,51.3954,51.3009,51.3181,15400.0
2013-01-09 11:00:00,59.77,59.85,59.74,59.81,24100.0,51.3352,51.404,51.3095,51.3696,24100.0
2013-01-09 11:30:00,59.83,60.0,59.76,59.8,35300.0,51.3868,51.5328,51.3267,51.361,35300.0
2013-01-09 12:00:00,59.81,59.84,59.69,59.72,52400.0,51.3696,51.3954,51.2665,51.2923,52400.0
2013-01-09 12:30:00,59.68,59.75,59.56,59.64,10300.0,51.2579,51.3181,51.1549,51.2236,10300.0
2013-01-09 13:00:00,59.66,59.72,59.57,59.63,6700.0,51.2408,51.2923,51.1635,51.215,6700.0
2013-01-09 13:30:00,59.62,59.75,59.59,59.74,7200.0,51.2064,51.3181,51.1806,51.3095,7200.0
2013-01-09 14:00:00,59.76,59.79,59.62,59.68,18100.0,51.3267,51.3524,51.2064,51.2579,18100.0
2013-01-09 14:30:00,59.7,59.79,59.6,59.66,15000.0,51.2751,51.3524,51.1892,51.2408,15000.0
2013-01-09 15:00:00,59.68,59.78,59.6,59.65,30600.0,51.2579,51.3438,51.1892,51.2322,30600.0
2013-01-09 15:30:00,59.69,59.78,59.65,59.78,157200.0,51.2665,51.3438,51.2322,51.3438,157200.0
2013-01-10 09:30:00,60.2,60.29,59.65,59.76,8800.0,51.7046,51.7819,51.2322,51.3267,8800.0
2013-01-10 10:00:00,59.83,60.33,59.73,60.12,134900.0,51.3868,51.8162,51.3009,51.6359,134900.0
2013-01-10 10:30:00,60.11,60.14,59.83,59.98,43700.0,51.6273,51.653,51.3868,51.5156,43700.0
2013-01-10 11:00:00,59.96,60.01,59.83,59.9,36600.0,51.4984,51.5414,51.3868,51.4469,36600.0
2013-01-10 11:30:00,59.85,59.96,59.82,59.96,32500.0,51.404,51.4984,51.3782,51.4984,32500.0
2013-01-10 12:00:00,59.96,60.0,59.85,59.9,47600.0,51.4984,51.5328,51.404,51.4469,47600.0
2013-01-10 12:30:00,59.88,59.92,59.68,59.82,29100.0,51.4297,51.4641,51.2579,51.3782,29100.0
2013-01-10 13:00:00,59.79,59.82,59.57,59.57,20900.0,51.3524,51.3782,51.1635,51.1635,20900.0
2013-01-10 13:30:00,59.58,59.67,59.42,59.54,28900.0,51.1721,51.2494,51.0346,51.1377,28900.0
2013-01-10 14:00:00,59.49,59.63,59.21,59.21,30700.0,51.0948,51.215,50.8543,50.8543,30700.0
2013-01-10 14:30:00,59.21,59.53,59.19,59.38,30300.0,50.8543,51.1291,50.8371,51.0003,30300.0
2013-01-10 15:00:00,59.34,59.82,59.33,59.7,38700.0,50.9659,51.3782,50.9573,51.2751,38700.0
2013-01-10 15:30:00,59.7,59.87,59.67,59.74,80100.0,51.2751,51.4211,51.2494,51.3095,80100.0
2013-01-11 09:30:00,59.98,60.03,59.68,60.02,43400.0,51.5156,51.5586,51.2579,51.55,43400.0
2013-01-11 10:00:00,59.97,60.13,59.21,59.3,39400.0,51.507,51.6444,50.8543,50.9316,39400.0
2013-01-11 10:30:00,59.28,60.01,59.19,59.99,71400.0,50.9144,51.5414,50.8371,51.5242,71400.0
2013-01-11 11:00:00,59.98,60.05,59.69,60.03,34600.0,51.5156,51.5757,51.2665,51.5586,34600.0
2013-01-11 11:30:00,59.99,60.53,59.99,60.35,29200.0,51.5242,51.988,51.5242,51.8334,29200.0
2013-01-11 12:00:00,60.35,60.8,60.35,60.67,40900.0,51.8334,52.2199,51.8334,52.1082,40900.0
2013-01-11 12:30:00,60.65,60.87,60.43,60.58,50700.0,52.0911,52.28,51.9021,52.0309,50700.0
2013-01-11 13:00:00,60.58,60.66,60.35,60.39,27700.0,52.0309,52.0996,51.8334,51.8677,27700.0
2013-01-11 13:30:00,60.37,60.51,60.25,60.32,34000.0,51.8506,51.9708,51.7475,51.8076,34000.0
2013-01-11 14:00:00,60.29,60.35,60.16,60.3,23800.0,51.7819,51.8334,51.6702,51.7905,23800.0
2013-01-11 14:30:00,60.32,60.43,60.24,60.32,27300.0,51.8076,51.9021,51.7389,51.8076,27300.0
2013-01-11 15:00:00,60.32,60.33,60.18,60.21,17500.0,51.8076,51.8162,51.6874,51.7132,17500.0
2013-01-11 15:30:00,60.16,60.25,60.09,60.1,99500.0,51.6702,51.7475,51.6101,51.6187,99500.0
2013-01-14 09:30:00,60.11,60.39,60.1,60.11,30500.0,51.6273,51.8677,51.6187,51.6273,30500.0
2013-01-14 10:00:00,60.14,60.18,59.87,59.9,34700.0,51.653,51.6874,51.4211,51.4469,34700.0
2013-01-14 10:30:00,59.91,60.09,59.85,59.87,20200.0,51.4555,51.6101,51.404,51.4211,20200.0
2013-01-14 11:00:00,59.87,60.03,59.87,59.9,14900.0,51.4211,51.5586,51.4211,51.4469,14900.0
2013-01-14 11:30:00,59.9,59.92,59.67,59.7,15200.0,51.4469,51.4641,51.2494,51.2751,15200.0
2013-01-14 12:00:00,59.7,59.91,59.7,59.8,17300.0,51.2751,51.4555,51.2751,51.361,17300.0
2013-01-14 12:30:00,59.8,59.89,59.75,59.87,10000.0,51.361,51.4383,51.3181,51.4211,10000.0
2013-01-14 13:00:00,59.86,59.95,59.85,59.92,16900.0,51.4125,51.4898,51.404,51.4641,16900.0
2013-01-14 13:30:00,59.91,60.09,59.9,60.05,12600.0,51.4555,51.6101,51.4469,51.5757,12600.0
2013-01-14 14:00:00,60.05,60.17,59.98,60.15,21700.0,51.5757,51.6788,51.5156,51.6616,21700.0
2013-01-14 14:30:00,60.14,60.16,60.05,60.12,22400.0,51.653,51.6702,51.5757,51.6359,22400.0
2013-01-14 15:00:00,60.12,60.27,60.12,60.19,20900.0,51.6359,51.7647,51.6359,51.696,20900.0
2013-01-14 15:30:00,60.17,60.3,60.14,60.3,61300.0,51.6788,51.7905,51.653,51.7905,61300.0
2013-01-15 09:30:00,59.9,60.07,59.86,59.96,14100.0,51.4469,51.5929,51.4125,51.4984,14100.0
2013-01-15 10:00:00,59.94,60.08,59.86,60.05,21700.0,51.4813,51.6015,51.4125,51.5757,21700.0
2013-01-15 10:30:00,60.05,60.43,60.02,60.4,20000.0,51.5757,51.9021,51.55,51.8763,20000.0
2013-01-15 11:00:00,60.45,60.49,60.33,60.45,12100.0,51.9193,51.9536,51.8162,51.9193,12100.0
2013-01-15 11:30:00,60.46,60.48,60.32,60.45,8800.0,51.9279,51.945,51.8076,51.9193,8800.0
2013-01-15 12:00:00,60.5,60.6,60.36,60.53,11100.0,51.9622,52.0481,51.842,51.988,11100.0
2013-01-15 12:30:00,60.51,60.66,60.47,60.49,7100.0,51.9708,52.0996,51.9365,51.9536,7100.0
2013-01-15 13:00:00,60.49,60.52,60.38,60.43,9400.0,51.9536,51.9794,51.8592,51.9021,9400.0
2013-01-15 13:30:00,60.32,60.55,60.32,60.42,19600.0,51.8076,52.0052,51.8076,51.8935,19600.0
2013-01-15 14:00:00,60.42,60.55,60.35,60.55,18800.0,51.8935,52.0052,51.8334,52.0052,18800.0
2013-01-15 14:30:00,60.51,60.76,60.43,60.76,15100.0,51.9708,52.1855,51.9021,52.1855,15100.0
2013-01-15 15:00:00,60.76,60.89,60.69,60.8,35000.0,52.1855,52.2972,52.1254,52.2199,35000.0
2013-01-15 15:30:00,60.79,60.86,60.66,60.7,52900.0,52.2113,52.2714,52.0996,52.134,52900.0
2013-01-16 09:30:00,60.7,60.98,60.58,60.66,16900.0,52.134,52.3745,52.0309,52.0996,16900.0
2013-01-16 10:00:00,60.67,60.7,60.35,60.57,8900.0,52.1082,52.134,51.8334,52.0223,8900.0
2013-01-16 10:30:00,60.5,60.64,60.5,60.57,8000.0,51.9622,52.0825,51.9622,52.0223,8000.0
2013-01-16 11:00:00,60.56,60.93,60.53,60.9,8400.0,52.0138,52.3315,51.988,52.3058,8400.0
2013-01-16 11:30:00,60.88,60.88,60.55,60.69,8600.0,52.2886,52.2886,52.0052,52.1254,8600.0
2013-01-16 12:00:00,60.66,60.99,60.66,60.9,37300.0,52.0996,52.3831,52.0996,52.3058,37300.0
2013-01-16 12:30:00,60.92,61.05,60.87,61.05,14200.0,52.323,52.4346,52.28,52.4346,14200.0
2013-01-16 13:00:00,61.08,61.15,60.97,61.08,10700.0,52.4604,52.5205,52.3659,52.4604,10700.0
2013-01-16 13:30:00,61.11,61.18,61.02,61.14,12300.0,52.4861,52.5463,52.4088,52.5119,12300.0
2013-01-16 14:00:00,61.15,61.17,61.11,61.15,14600.0,52.5205,52.5377,52.4861,52.5205,14600.0
2013-01-16 14:30:00,61.13,61.19,61.11,61.17,19200.0,52.5033,52.5549,52.4861,52.5377,19200.0
2013-01-16 15:00:00,61.18,61.23,61.11,61.11,27100.0,52.5463,52.5892,52.4861,52.4861,27100.0
2013-01-16 15:30:00,61.11,61.16,61.09,61.14,59700.0,52.4861,52.5291,52.469,52.5119,59700.0
2013-01-17 09:30:00,61.55,61.55,61.12,61.34,13700.0,52.8641,52.8641,52.4947,52.6837,13700.0
2013-01-17 10:00:00,61.34,61.47,61.19,61.45,138400.0,52.6837,52.7953,52.5549,52.7782,138400.0
2013-01-17 10:30:00,61.46,61.46,61.21,61.25,8600.0,52.7868,52.7868,52.572,52.6064,8600.0
2013-01-17 11:00:00,61.29,61.48,61.2,61.45,31300.0,52.6407,52.8039,52.5634,52.7782,31300.0
2013-01-17 11:30:00,61.42,61.68,61.4,61.59,14700.0,52.7524,52.9757,52.7352,52.8984,14700.0
2013-01-17 12:00:00,61.59,61.69,61.48,61.69,7800.0,52.8984,52.9843,52.8039,52.9843,7800.0
2013-01-17 12:30:00,61.67,61.72,61.54,61.54,13200.0,52.9671,53.0101,52.8555,52.8555,13200.0
2013-01-17 13:00:00,61.56,61.75,61.56,61.64,12800.0,52.8726,53.0358,52.8726,52.9413,12800.0
2013-01-17 13:30:00,61.64,61.66,61.57,61.62,11800.0,52.9413,52.9585,52.8812,52.9242,11800.0
2013-01-17 14:00:00,61.64,61.75,61.59,61.66,25600.0,52.9413,53.0358,52.8984,52.9585,25600.0
2013-01-17 14:30:00,61.66,61.75,61.59,61.65,19800.0,52.9585,53.0358,52.8984,52.9499,19800.0
2013-01-17 15:00:00,61.63,61.72,61.58,61.58,28800.0,52.9328,53.0101,52.8898,52.8898,28800.0
2013-01-17 15:30:00,61.6,61.74,61.5,61.51,95600.0,52.907,53.0272,52.8211,52.8297,95600.0
2013-01-18 09:30:00,61.64,61.74,61.2,61.37,13100.0,52.9413,53.0272,52.5634,52.7095,13100.0
2013-01-18 10:00:00,61.34,61.38,61.17,61.26,7900.0,52.6837,52.718,52.5377,52.615,7900.0
2013-01-18 10:30:00,61.23,61.38,61.11,61.11,9700.0,52.5892,52.718,52.4861,52.4861,9700.0
2013-01-18 11:00:00,61.11,61.31,61.06,61.17,11800.0,52.4861,52.6579,52.4432,52.5377,11800.0
2013-01-18 11:30:00,61.17,61.29,61.12,61.29,11800.0,52.5377,52.6407,52.4947,52.6407,11800.0
2013-01-18 12:00:00,61.29,61.35,61.2,61.24,7900.0,52.6407,52.6923,52.5634,52.5978,7900.0
2013-01-18 12:30:00,61.22,61.28,61.14,61.24,16500.0,52.5806,52.6322,52.5119,52.5978,16500.0
2013-01-18 13:00:00,61.24,61.46,61.24,61.46,17800.0,52.5978,52.7868,52.5978,52.7868,17800.0
2013-01-18 13:30:00,61.45,61.58,61.43,61.47,12700.0,52.7782,52.8898,52.761,52.7953,12700.0
2013-01-18 14:00:00,61.48,61.49,61.35,61.35,21000.0,52.8039,52.8125,52.6923,52.6923,21000.0
2013-01-18 14:30:00,61.35,61.52,61.34,61.52,24900.0,52.6923,52.8383,52.6837,52.8383,24900.0
2013-01-18 15:00:00,61.5,61.65,61.38,61.6,39000.0,52.8211,52.9499,52.718,52.907,39000.0
2013-01-18 15:30:00,61.61,61.76,61.58,61.7,158700.0,52.9156,53.0444,52.8898,52.9929,158700.0
2013-01-22 09:30:00,61.85,61.99,61.7,61.83,13300.0,53.1217,53.242,52.9929,53.1045,13300.0
2013-01-22 10:00:00,61.86,61.94,61.76,61.84,66500.0,53.1303,53.199,53.0444,53.1131,66500.0
2013-01-22 10:30:00,61.86,62.03,61.82,61.98,12000.0,53.1303,53.2763,53.0959,53.2334,12000.0
2013-01-22 11:00:00,61.98,62.32,61.98,62.32,10100.0,53.2334,53.5254,53.2334,53.5254,10100.0
2013-01-22 11:30:00,62.35,62.46,62.31,62.45,11300.0,53.5512,53.6456,53.5168,53.637,11300.0
2013-01-22 12:00:00,62.47,62.47,62.36,62.41,8100.0,53.6542,53.6542,53.5597,53.6027,8100.0
2013-01-22 12:30:00,62.43,62.6,62.4,62.5,11100.0,53.6199,53.7659,53.5941,53.68,11100.0
2013-01-22 13:00:00,62.52,62.65,62.46,62.53,8100.0,53.6972,53.8088,53.6456,53.7058,8100.0
2013-01-22 13:30:00,62.52,62.63,62.49,62.63,12400.0,53.6972,53.7916,53.6714,53.7916,12400.0
2013-01-22 14:00:00,62.63,62.69,62.55,62.68,14700.0,53.7916,53.8432,53.7229,53.8346,14700.0
2013-01-22 14:30:00,62.65,62.67,62.51,62.58,19700.0,53.8088,53.826,53.6886,53.7487,19700.0
2013-01-22 15:00:00,62.58,62.59,62.33,62.43,28000.0,53.7487,53.7573,53.534,53.6199,28000.0
2013-01-22 15:30:00,62.45,62.57,62.32,62.57,44300.0,53.637,53.7401,53.5254,53.7401,44300.0
2013-01-23 09:30:00,62.57,62.84,62.5,62.83,6600.0,53.7401,53.972,53.68,53.9634,6600.0
2013-01-23 10:00:00,62.82,62.9,62.52,62.57,8000.0,53.9548,54.0235,53.6972,53.7401,8000.0
2013-01-23 10:30:00,62.57,62.59,62.44,62.53,3700.0,53.7401,53.7573,53.6285,53.7058,3700.0
2013-01-23 11:00:00,62.55,62.69,62.51,62.63,4500.0,53.7229,53.8432,53.6886,53.7916,4500.0
2013-01-23 11:30:00,62.63,62.7,62.57,62.69,4700.0,53.7916,53.8518,53.7401,53.8432,4700.0
2013-01-23 12:00:00,62.68,62.68,62.53,62.53,3300.0,53.8346,53.8346,53.7058,53.7058,3300.0
2013-01-23 12:30:00,62.49,62.57,62.48,62.52,2800.0,53.6714,53.7401,53.6628,53.6972,2800.0
2013-01-23 13:00:00,62.57,62.69,62.51,62.66,5400.0,53.7401,53.8432,53.6886,53.8174,5400.0
2013-01-23 13:30:00,62.67,62.76,62.61,62.7,16500.0,53.826,53.9033,53.7745,53.8518,16500.0
2013-01-23 14:00:00,62.7,62.83,62.62,62.83,14500.0,53.8518,53.9634,53.7831,53.9634,14500.0
2013-01-23 14:30:00,62.82,62.82,62.71,62.71,9900.0,53.9548,53.9548,53.8604,53.8604,9900.0
2013-01-23 15:00:00,62.75,62.77,62.66,62.77,12800.0,53.8947,53.9119,53.8174,53.9119,12800.0
2013-01-23 15:30:00,62.75,62.77,62.61,62.77,29800.0,53.8947,53.9119,53.7745,53.9119,29800.0
2013-01-24 09:30:00,62.92,63.34,62.52,63.34,21800.0,54.0407,54.4014,53.6972,54.4014,21800.0
2013-01-24 10:00:00,63.28,63.59,63.25,63.59,16500.0,54.3499,54.6162,54.3241,54.6162,16500.0
2013-01-24 10:30:00,63.54,63.66,63.48,63.66,12400.0,54.5732,54.6763,54.5217,54.6763,12400.0
2013-01-24 11:00:00,63.72,63.78,63.43,63.48,9200.0,54.7278,54.7794,54.4787,54.5217,9200.0
2013-01-24 11:30:00,63.48,63.64,63.48,63.61,8500.0,54.5217,54.6591,54.5217,54.6333,8500.0
2013-01-24 12:00:00,63.6,63.65,63.42,63.42,4600.0,54.6248,54.6677,54.4702,54.4702,4600.0
2013-01-24 12:30:00,63.41,63.41,63.22,63.22,4400.0,54.4616,54.4616,54.2984,54.2984,4400.0
2013-01-24 13:00:00,63.25,63.34,63.23,63.28,4200.0,54.3241,54.4014,54.307,54.3499,4200.0
2013-01-24 13:30:00,63.28,63.28,62.99,63.06,10800.0,54.3499,54.3499,54.1008,54.161,10800.0
2013-01-24 14:00:00,63.02,63.15,62.94,62.98,6000.0,54.1266,54.2383,54.0579,54.0922,6000.0
2013-01-24 14:30:00,62.97,63.22,62.97,63.09,13000.0,54.0837,54.2984,54.0837,54.1867,13000.0
2013-01-24 15:00:00,63.09,63.25,63.03,63.2,15700.0,54.1867,54.3241,54.1352,54.2812,15700.0
2013-01-24 15:30:00,63.22,63.34,63.06,63.15,41700.0,54.2984,54.4014,54.161,54.2383,41700.0
2013-01-25 09:30:00,63.4,63.58,63.24,63.58,12400.0,54.453,54.6076,54.3156,54.6076,12400.0
2013-01-25 10:00:00,63.53,63.58,63.35,63.37,11600.0,54.5646,54.6076,54.41,54.4272,11600.0
2013-01-25 10:30:00,63.26,63.33,63.05,63.24,8700.0,54.3327,54.3929,54.1524,54.3156,8700.0
2013-01-25 11:00:00,63.22,63.38,63.19,63.26,11600.0,54.2984,54.4358,54.2726,54.3327,11600.0
2013-01-25 11:30:00,63.3,63.45,63.25,63.4,6400.0,54.3671,54.4959,54.3241,54.453,6400.0
2013-01-25 12:00:00,63.4,63.59,63.35,63.37,3700.0,54.453,54.6162,54.41,54.4272,3700.0
2013-01-25 12:30:00,63.37,63.45,63.34,63.38,4200.0,54.4272,54.4959,54.4014,54.4358,4200.0
2013-01-25 13:00:00,63.35,63.47,63.3,63.4,3000.0,54.41,54.5131,54.3671,54.453,3000.0
2013-01-25 13:30:00,63.38,63.67,63.38,63.48,19100.0,54.4358,54.6849,54.4358,54.5217,19100.0
2013-01-25 14:00:00,63.46,63.56,63.46,63.55,13600.0,54.5045,54.5904,54.5045,54.5818,13600.0
2013-01-25 14:30:00,63.52,63.66,63.5,63.54,6200.0,54.556,54.6763,54.5389,54.5732,6200.0
2013-01-25 15:00:00,63.49,63.58,63.49,63.58,10600.0,54.5303,54.6076,54.5303,54.6076,10600.0
2013-01-25 15:30:00,63.58,63.64,63.4,63.64,36900.0,54.6076,54.6591,54.453,54.6591,36900.0
2013-01-28 09:30:00,63.91,63.91,63.29,63.33,7300.0,54.891,54.891,54.3585,54.3929,7300.0
2013-01-28 10:00:00,63.29,63.58,63.22,63.53,11100.0,54.3585,54.6076,54.2984,54.5646,11100.0
2013-01-28 10:30:00,63.57,63.59,63.4,63.5,5700.0,54.599,54.6162,54.453,54.5389,5700.0
2013-01-28 11:00:00,63.54,63.69,63.52,63.64,4300.0,54.5732,54.7021,54.556,54.6591,4300.0
2013-01-28 11:30:00,63.76,63.76,63.57,63.58,8600.0,54.7622,54.7622,54.599,54.6076,8600.0
2013-01-28 12:00:00,63.55,63.65,63.49,63.56,6900.0,54.5818,54.6677,54.5303,54.5904,6900.0
2013-01-28 12:30:00,63.58,63.61,63.5,63.59,5200.0,54.6076,54.6333,54.5389,54.6162,5200.0
2013-01-28 13:00:00,63.5,63.51,63.42,63.5,7100.0,54.5389,54.5475,54.4702,54.5389,7100.0
2013-01-28 13:30:00,63.52,63.62,63.46,63.58,10500.0,54.556,54.6419,54.5045,54.6076,10500.0
2013-01-28 14:00:00,63.62,63.63,63.49,63.54,8200.0,54.6419,54.6505,54.5303,54.5732,8200.0
2013-01-28 14:30:00,63.56,63.63,63.44,63.5,10100.0,54.5904,54.6505,54.4873,54.5389,10100.0
2013-01-28 15:00:00,63.5,63.57,63.36,63.38,24300.0,54.5389,54.599,54.4186,54.4358,24300.0
2013-01-28 15:30:00,63.39,63.58,63.39,63.57,48100.0,54.4444,54.6076,54.4444,54.599,48100.0
2013-01-29 09:30:00,63.33,63.93,63.33,63.58,9700.0,54.3929,54.9082,54.3929,54.6076,9700.0
2013-01-29 10:00:00,63.53,63.83,63.45,63.76,5500.0,54.5646,54.8223,54.4959,54.7622,5500.0
2013-01-29 10:30:00,63.72,63.98,63.7,63.9,9000.0,54.7278,54.9511,54.7106,54.8824,9000.0
2013-01-29 11:00:00,63.85,63.99,63.79,63.97,16500.0,54.8395,54.9597,54.7879,54.9425,16500.0
2013-01-29 11:30:00,63.95,64.04,63.85,64.02,4000.0,54.9254,55.0027,54.8395,54.9855,4000.0
2013-01-29 12:00:00,64.01,64.11,63.95,64.03,7200.0,54.9769,55.0628,54.9254,54.9941,7200.0
2013-01-29 12:30:00,64.01,64.06,63.96,64.06,5700.0,54.9769,55.0198,54.934,55.0198,5700.0
2013-01-29 13:00:00,64.07,64.09,64.0,64.05,7800.0,55.0284,55.0456,54.9683,55.0112,7800.0
2013-01-29 13:30:00,64.04,64.22,64.03,64.09,10300.0,55.0027,55.1573,54.9941,55.0456,10300.0
2013-01-29 14:00:00,64.06,64.08,63.91,63.94,15800.0,55.0198,55.037,54.891,54.9168,15800.0
2013-01-29 14:30:00,63.91,63.98,63.9,63.96,18100.0,54.891,54.9511,54.8824,54.934,18100.0
2013-01-29 15:00:00,63.95,64.06,63.92,64.05,26700.0,54.9254,55.0198,54.8996,55.0112,26700.0
2013-01-29 15:30:00,64.04,64.14,63.96,64.1,50100.0,55.0027,55.0885,54.934,55.0542,50100.0
2013-01-30 09:30:00,64.06,64.14,63.67,64.05,44500.0,55.0198,55.0885,54.6849,55.0112,44500.0
2013-01-30 10:00:00,63.97,64.07,63.83,64.03,14100.0,54.9425,55.0284,54.8223,54.9941,14100.0
2013-01-30 10:30:00,64.0,64.1,63.98,64.07,23800.0,54.9683,55.0542,54.9511,55.0284,23800.0
2013-01-30 11:00:00,64.05,64.12,63.97,64.03,31100.0,55.0112,55.0714,54.9425,54.9941,31100.0
2013-01-30 11:30:00,64.03,64.15,64.03,64.06,29200.0,54.9941,55.0971,54.9941,55.0198,29200.0
2013-01-30 12:00:00,64.04,64.11,63.98,64.01,74000.0,55.0027,55.0628,54.9511,54.9769,74000.0
2013-01-30 12:30:00,64.01,64.12,63.98,64.1,20300.0,54.9769,55.0714,54.9511,55.0542,20300.0
2013-01-30 13:00:00,64.09,64.23,64.01,64.2,14300.0,55.0456,55.1658,54.9769,55.1401,14300.0
2013-01-30 13:30:00,64.19,64.22,64.02,64.05,17500.0,55.1315,55.1573,54.9855,55.0112,17500.0
2013-01-30 14:00:00,64.03,64.15,64.0,64.11,26700.0,54.9941,55.0971,54.9683,55.0628,26700.0
2013-01-30 14:30:00,64.11,64.23,64.02,64.11,24500.0,55.0628,55.1658,54.9855,55.0628,24500.0
2013-01-30 15:00:00,64.08,64.16,63.99,64.04,74200.0,55.037,55.1057,54.9597,55.0027,74200.0
2013-01-30 15:30:00,64.02,64.1,63.96,64.06,95200.0,54.9855,55.0542,54.934,55.0198,95200.0
2013-01-31 09:30:00,64.17,64.39,63.83,64.26,18200.0,55.1143,55.3033,54.8223,55.1916,18200.0
2013-01-31 10:00:00,64.26,64.34,64.06,64.22,15400.0,55.1916,55.2603,55.0198,55.1573,15400.0
2013-01-31 10:30:00,64.2,64.31,64.16,64.29,13100.0,55.1401,55.2346,55.1057,55.2174,13100.0
2013-01-31 11:00:00,64.31,64.31,63.94,63.98,14300.0,55.2346,55.2346,54.9168,54.9511,14300.0
2013-01-31 11:30:00,63.89,64.14,63.86,64.03,13500.0,54.8738,55.0885,54.8481,54.9941,13500.0
2013-01-31 12:00:00,64.06,64.15,63.98,64.14,14600.0,55.0198,55.0971,54.9511,55.0885,14600.0
2013-01-31 12:30:00,64.12,64.25,64.04,64.15,7900.0,55.0714,55.183,55.0027,55.0971,7900.0
2013-01-31 13:00:00,64.1,64.24,64.08,64.19,8300.0,55.0542,55.1744,55.037,55.1315,8300.0
2013-01-31 13:30:00,64.16,64.26,64.09,64.11,9800.0,55.1057,55.1916,55.0456,55.0628,9800.0
2013-01-31 14:00:00,64.1,64.13,63.94,64.05,26900.0,55.0542,55.08,54.9168,55.0112,26900.0
2013-01-31 14:30:00,64.09,64.23,64.04,64.1,16600.0,55.0456,55.1658,55.0027,55.0542,16600.0
2013-01-31 15:00:00,64.07,64.15,64.0,64.1,40000.0,55.0284,55.0971,54.9683,55.0542,40000.0
2013-01-31 15:30:00,64.1,64.19,63.98,64.15,93700.0,55.0542,55.1315,54.9511,55.0971,93700.0
2013-02-01 09:30:00,64.67,64.83,64.24,64.75,6900.0,55.5438,55.6812,55.1744,55.6125,6900.0
2013-02-01 10:00:00,64.83,64.86,64.71,64.81,3600.0,55.6812,55.7069,55.5781,55.664,3600.0
2013-02-01 10:30:00,64.8,64.92,64.78,64.88,12200.0,55.6554,55.7585,55.6382,55.7241,12200.0
2013-02-01 11:00:00,64.87,64.91,64.81,64.89,5200.0,55.7155,55.7499,55.664,55.7327,5200.0
2013-02-01 11:30:00,64.91,65.0,64.87,65.0,5300.0,55.7499,55.8272,55.7155,55.8272,5300.0
2013-02-01 12:00:00,65.0,65.02,64.92,64.94,7600.0,55.8272,55.8444,55.7585,55.7757,7600.0
2013-02-01 12:30:00,64.95,65.13,64.88,65.11,16100.0,55.7842,55.9388,55.7241,55.9217,16100.0
2013-02-01 13:00:00,65.13,65.28,65.1,65.19,11700.0,55.9388,56.0677,55.9131,55.9904,11700.0
2013-02-01 13:30:00,65.21,65.33,65.19,65.29,16400.0,56.0076,56.1106,55.9904,56.0763,16400.0
2013-02-01 14:00:00,65.27,65.37,65.26,65.29,21600.0,56.0591,56.145,56.0505,56.0763,21600.0
2013-02-01 14:30:00,65.3,65.43,65.27,65.31,28400.0,56.0848,56.1965,56.0591,56.0934,28400.0
2013-02-01 15:00:00,65.33,65.37,65.24,65.31,30600.0,56.1106,56.145,56.0333,56.0934,30600.0
2013-02-01 15:30:00,65.3,65.4,65.23,65.29,79100.0,56.0848,56.1707,56.0247,56.0763,79100.0
2013-02-04 09:30:00,64.97,65.13,64.75,65.1,8400.0,55.8014,55.9388,55.6125,55.9131,8400.0
2013-02-04 10:00:00,65.03,65.24,65.02,65.08,22400.0,55.853,56.0333,55.8444,55.8959,22400.0
2013-02-04 10:30:00,65.06,65.08,64.88,65.05,14500.0,55.8787,55.8959,55.7241,55.8701,14500.0
2013-02-04 11:00:00,65.01,65.02,64.8,64.84,17900.0,55.8358,55.8444,55.6554,55.6898,17900.0
2013-02-04 11:30:00,64.81,64.87,64.69,64.77,20800.0,55.664,55.7155,55.5609,55.6296,20800.0
2013-02-04 12:00:00,64.76,64.92,64.71,64.91,13600.0,55.6211,55.7585,55.5781,55.7499,13600.0
2013-02-04 12:30:00,64.91,64.92,64.79,64.86,9500.0,55.7499,55.7585,55.6468,55.7069,9500.0
2013-02-04 13:00:00,64.89,64.92,64.83,64.89,16300.0,55.7327,55.7585,55.6812,55.7327,16300.0
2013-02-04 13:30:00,64.89,64.97,64.85,64.97,15100.0,55.7327,55.8014,55.6984,55.8014,15100.0
2013-02-04 14:00:00,64.93,64.96,64.89,64.93,7000.0,55.7671,55.7928,55.7327,55.7671,7000.0
2013-02-04 14:30:00,64.93,64.96,64.82,64.92,13100.0,55.7671,55.7928,55.6726,55.7585,13100.0
2013-02-04 15:00:00,64.92,65.0,64.85,64.98,23000.0,55.7585,55.8272,55.6984,55.81,23000.0
2013-02-04 15:30:00,64.98,65.1,64.97,65.08,118400.0,55.81,55.9131,55.8014,55.8959,118400.0
2013-02-05 09:30:00,65.35,65.57,65.24,65.51,16000.0,56.1278,56.3167,56.0333,56.2652,16000.0
2013-02-05 10:00:00,65.5,65.64,65.25,65.37,16100.0,56.2566,56.3769,56.0419,56.145,16100.0
2013-02-05 10:30:00,65.38,65.46,65.23,65.23,6100.0,56.1536,56.2223,56.0247,56.0247,6100.0
2013-02-05 11:00:00,65.2,65.23,64.88,64.89,20900.0,55.999,56.0247,55.7241,55.7327,20900.0
2013-02-05 11:30:00,64.89,64.93,64.73,64.79,16500.0,55.7327,55.7671,55.5953,55.6468,16500.0
2013-02-05 12:00:00,64.77,64.87,64.64,64.69,20100.0,55.6296,55.7155,55.518,55.5609,20100.0
2013-02-05 12:30:00,64.71,64.76,64.65,64.72,19500.0,55.5781,55.6211,55.5266,55.5867,19500.0
2013-02-05 13:00:00,64.74,64.77,64.58,64.76,17600.0,55.6039,55.6296,55.4665,55.6211,17600.0
2013-02-05 13:30:00,64.73,64.75,64.65,64.66,18600.0,55.5953,55.6125,55.5266,55.5352,18600.0
2013-02-05 14:00:00,64.65,64.75,64.58,64.59,39500.0,55.5266,55.6125,55.4665,55.475,39500.0
2013-02-05 14:30:00,64.6,64.78,64.6,64.73,16700.0,55.4836,55.6382,55.4836,55.5953,16700.0
2013-02-05 15:00:00,64.73,64.85,64.65,64.71,38900.0,55.5953,55.6984,55.5266,55.5781,38900.0
2013-02-05 15:30:00,64.73,64.81,64.64,64.67,58000.0,55.5953,55.664,55.518,55.5438,58000.0
2013-02-06 09:30:00,64.56,65.1,64.56,64.92,22500.0,55.4493,55.9131,55.4493,55.7585,22500.0
2013-02-06 10:00:00,64.98,65.06,64.78,64.88,21800.0,55.81,55.8787,55.6382,55.7241,21800.0
2013-02-06 10:30:00,64.94,65.06,64.84,64.9,7800.0,55.7757,55.8787,55.6898,55.7413,7800.0
2013-02-06 11:00:00,64.9,64.95,64.78,64.87,12500.0,55.7413,55.7842,55.6382,55.7155,12500.0
2013-02-06 11:30:00,64.86,64.91,64.81,64.91,12400.0,55.7069,55.7499,55.664,55.7499,12400.0
2013-02-06 12:00:00,64.91,64.95,64.79,64.88,35800.0,55.7499,55.7842,55.6468,55.7241,35800.0
2013-02-06 12:30:00,64.84,64.91,64.69,64.74,10200.0,55.6898,55.7499,55.5609,55.6039,10200.0
2013-02-06 13:00:00,64.72,64.8,64.58,64.58,9800.0,55.5867,55.6554,55.4665,55.4665,9800.0
2013-02-06 13:30:00,64.57,64.61,64.49,64.49,16700.0,55.4579,55.4922,55.3892,55.3892,16700.0
2013-02-06 14:00:00,64.48,64.49,64.41,64.47,12700.0,55.3806,55.3892,55.3204,55.372,12700.0
2013-02-06 14:30:00,64.47,64.63,64.46,64.59,21700.0,55.372,55.5094,55.3634,55.475,21700.0
2013-02-06 15:00:00,64.61,64.71,64.54,64.62,20300.0,55.4922,55.5781,55.4321,55.5008,20300.0
2013-02-06 15:30:00,64.62,64.82,64.58,64.79,37400.0,55.5008,55.6726,55.4665,55.6468,37400.0
2013-02-07 09:30:00,64.83,64.98,64.6,64.91,23400.0,55.6812,55.81,55.4836,55.7499,23400.0
2013-02-07 10:00:00,64.98,64.98,64.72,64.85,22700.0,55.81,55.81,55.5867,55.6984,22700.0
2013-02-07 10:30:00,64.77,64.89,64.6,64.67,26800.0,55.6296,55.7327,55.4836,55.5438,26800.0
2013-02-07 11:00:00,64.66,64.79,64.6,64.68,29500.0,55.5352,55.6468,55.4836,55.5523,29500.0
2013-02-07 11:30:00,64.69,64.74,64.57,64.68,17500.0,55.5609,55.6039,55.4579,55.5523,17500.0
2013-02-07 12:00:00,64.66,64.79,64.57,64.79,13600.0,55.5352,55.6468,55.4579,55.6468,13600.0
2013-02-07 12:30:00,64.77,64.9,64.75,64.79,6100.0,55.6296,55.7413,55.6125,55.6468,6100.0
2013-02-07 13:00:00,64.8,64.99,64.7,64.92,18400.0,55.6554,55.8186,55.5695,55.7585,18400.0
2013-02-07 13:30:00,64.97,65.11,64.92,65.07,10800.0,55.8014,55.9217,55.7585,55.8873,10800.0
2013-02-07 14:00:00,65.06,65.11,64.97,65.0,6600.0,55.8787,55.9217,55.8014,55.8272,6600.0
2013-02-07 14:30:00,65.08,65.13,64.95,65.07,10900.0,55.8959,55.9388,55.7842,55.8873,10900.0
2013-02-07 15:00:00,65.04,65.08,64.87,64.9,51300.0,55.8615,55.8959,55.7155,55.7413,51300.0
2013-02-07 15:30:00,64.91,65.09,64.82,64.85,141700.0,55.7499,55.9045,55.6726,55.6984,141700.0
2013-02-08 09:30:00,64.02,67.82,64.02,66.27,201300.0,54.9855,58.2492,54.9855,56.918,201300.0
2013-02-08 10:00:00,66.25,67.15,66.0,66.34,105600.0,56.9008,57.6738,56.6861,56.9781,105600.0
2013-02-08 10:30:00,66.18,66.65,66.18,66.5,55900.0,56.8407,57.2443,56.8407,57.1155,55900.0
2013-02-08 11:00:00,66.5,66.52,65.97,66.33,37700.0,57.1155,57.1327,56.6603,56.9695,37700.0
2013-02-08 11:30:00,66.41,67.15,66.36,67.05,25900.0,57.0382,57.6738,56.9953,57.5879,25900.0
2013-02-08 12:00:00,67.04,67.14,66.31,66.39,34200.0,57.5793,57.6652,56.9523,57.021,34200.0
2013-02-08 12:30:00,66.37,66.57,66.27,66.55,14400.0,57.0039,57.1756,56.918,57.1584,14400.0
2013-02-08 13:00:00,66.49,66.49,66.19,66.34,11600.0,57.1069,57.1069,56.8493,56.9781,11600.0
2013-02-08 13:30:00,66.33,66.94,66.31,66.71,57800.0,56.9695,57.4934,56.9523,57.2959,57800.0
2013-02-08 14:00:00,66.7,67.37,66.6,67.23,48200.0,57.2873,57.8627,57.2014,57.7425,48200.0
2013-02-08 14:30:00,67.22,67.99,67.21,67.54,54800.0,57.7339,58.3952,57.7253,58.0087,54800.0
2013-02-08 15:00:00,67.69,67.79,67.15,67.38,70800.0,58.1376,58.2235,57.6738,57.8713,70800.0
2013-02-08 15:30:00,67.35,67.43,67.25,67.37,61400.0,57.8456,57.9143,57.7597,57.8627,61400.0
2013-02-11 09:30:00,67.77,67.77,67.12,67.26,32600.0,58.2063,58.2063,57.648,57.7683,32600.0
2013-02-11 10:00:00,67.26,67.36,66.68,66.76,15100.0,57.7683,57.8541,57.2701,57.3388,15100.0
2013-02-11 10:30:00,66.72,67.05,66.66,67.01,7800.0,57.3045,57.5879,57.2529,57.5535,7800.0
2013-02-11 11:00:00,67.01,67.14,66.94,66.95,11700.0,57.5535,57.6652,57.4934,57.502,11700.0
2013-02-11 11:30:00,67.02,67.18,66.92,67.11,10300.0,57.5621,57.6995,57.4762,57.6394,10300.0
2013-02-11 12:00:00,67.11,67.19,66.93,66.94,8900.0,57.6394,57.7081,57.4848,57.4934,8900.0
2013-02-11 12:30:00,66.93,67.03,66.92,66.99,7700.0,57.4848,57.5707,57.4762,57.5364,7700.0
2013-02-11 13:00:00,66.96,67.03,66.92,66.92,9100.0,57.5106,57.5707,57.4762,57.4762,9100.0
2013-02-11 13:30:00,66.92,66.99,66.88,66.92,15600.0,57.4762,57.5364,57.4419,57.4762,15600.0
2013-02-11 14:00:00,66.88,66.98,66.84,66.86,16100.0,57.4419,57.5278,57.4075,57.4247,16100.0
2013-02-11 14:30:00,66.86,66.91,66.78,66.82,19900.0,57.4247,57.4676,57.356,57.3903,19900.0
2013-02-11 15:00:00,66.82,66.96,66.76,66.81,19900.0,57.3903,57.5106,57.3388,57.3818,19900.0
2013-02-11 15:30:00,66.82,66.99,66.78,66.88,57300.0,57.3903,57.5364,57.356,57.4419,57300.0
2013-02-12 09:30:00,66.88,67.16,66.86,66.91,24200.0,57.4419,57.6824,57.4247,57.4676,24200.0
2013-02-12 10:00:00,66.95,67.24,66.92,67.05,23500.0,57.502,57.7511,57.4762,57.5879,23500.0
2013-02-12 10:30:00,67.08,67.14,66.96,67.12,15900.0,57.6137,57.6652,57.5106,57.648,15900.0
2013-02-12 11:00:00,67.13,67.14,66.92,66.93,18500.0,57.6566,57.6652,57.4762,57.4848,18500.0
2013-02-12 11:30:00,66.98,67.03,66.85,66.85,19500.0,57.5278,57.5707,57.4161,57.4161,19500.0
2013-02-12 12:00:00,66.87,67.06,66.86,66.97,20800.0,57.4333,57.5965,57.4247,57.5192,20800.0
2013-02-12 12:30:00,66.97,67.13,66.94,67.11,19000.0,57.5192,57.6566,57.4934,57.6394,19000.0
2013-02-12 13:00:00,67.12,67.23,67.05,67.12,12200.0,57.648,57.7425,57.5879,57.648,12200.0
2013-02-12 13:30:00,67.15,67.15,66.99,67.0,24900.0,57.6738,57.6738,57.5364,57.5449,24900.0
2013-02-12 14:00:00,67.01,67.2,66.99,67.06,26900.0,57.5535,57.7167,57.5364,57.5965,26900.0
2013-02-12 14:30:00,67.07,67.22,67.01,67.17,19900.0,57.6051,57.7339,57.5535,57.691,19900.0
2013-02-12 15:00:00,67.17,67.19,67.07,67.12,29600.0,57.691,57.7081,57.6051,57.648,29600.0
2013-02-12 15:30:00,67.12,67.14,67.02,67.09,55900.0,57.648,57.6652,57.5621,57.6222,55900.0
2013-02-13 09:30:00,67.36,67.58,67.22,67.41,28600.0,57.8541,58.0431,57.7339,57.8971,28600.0
2013-02-13 10:00:00,67.47,67.85,67.42,67.66,21300.0,57.9486,58.275,57.9057,58.1118,21300.0
2013-02-13 10:30:00,67.67,67.69,67.45,67.53,12600.0,58.1204,58.1376,57.9314,58.0002,12600.0
2013-02-13 11:00:00,67.5,67.54,67.36,67.44,14100.0,57.9744,58.0087,57.8541,57.9229,14100.0
2013-02-13 11:30:00,67.49,67.5,67.29,67.29,8800.0,57.9658,57.9744,57.794,57.794,8800.0
2013-02-13 12:00:00,67.29,67.34,67.18,67.22,5900.0,57.794,57.837,57.6995,57.7339,5900.0
2013-02-13 12:30:00,67.21,67.33,67.18,67.24,4400.0,57.7253,57.8284,57.6995,57.7511,4400.0
2013-02-13 13:00:00,67.23,67.42,67.17,67.42,6100.0,57.7425,57.9057,57.691,57.9057,6100.0
2013-02-13 13:30:00,67.39,67.43,67.35,67.4,3200.0,57.8799,57.9143,57.8456,57.8885,3200.0
2013-02-13 14:00:00,67.37,67.4,67.19,67.3,8900.0,57.8627,57.8885,57.7081,57.8026,8900.0
2013-02-13 14:30:00,67.31,67.31,67.21,67.28,8000.0,57.8112,57.8112,57.7253,57.7854,8000.0
2013-02-13 15:00:00,67.27,67.41,67.24,67.36,14900.0,57.7768,57.8971,57.7511,57.8541,14900.0
2013-02-13 15:30:00,67.36,67.67,67.32,67.65,56000.0,57.8541,58.1204,57.8198,58.1032,56000.0
2013-02-14 09:30:00,67.16,67.75,67.11,67.47,20000.0,57.8533,58.3615,57.8102,58.1203,20000.0
2013-02-14 10:00:00,67.6,67.64,67.15,67.18,29700.0,58.2323,58.2668,57.8447,57.8705,29700.0
2013-02-14 10:30:00,67.14,67.38,67.14,67.36,5600.0,57.8361,58.0428,57.8361,58.0256,5600.0
2013-02-14 11:00:00,67.39,67.49,67.37,67.47,7800.0,58.0514,58.1376,58.0342,58.1203,7800.0
2013-02-14 11:30:00,67.45,67.5,67.2,67.41,16600.0,58.1031,58.1462,57.8878,58.0687,16600.0
2013-02-14 12:00:00,67.41,67.47,67.35,67.47,6800.0,58.0687,58.1203,58.017,58.1203,6800.0
2013-02-14 12:30:00,67.46,67.49,67.42,67.42,6400.0,58.1117,58.1376,58.0773,58.0773,6400.0
2013-02-14 13:00:00,67.45,67.46,67.38,67.41,3700.0,58.1031,58.1117,58.0428,58.0687,3700.0
2013-02-14 13:30:00,67.42,67.47,67.37,67.37,6600.0,58.0773,58.1203,58.0342,58.0342,6600.0
2013-02-14 14:00:00,67.38,67.44,67.35,67.4,8900.0,58.0428,58.0945,58.017,58.06,8900.0
2013-02-14 14:30:00,67.37,67.47,67.31,67.42,12300.0,58.0342,58.1203,57.9825,58.0773,12300.0
2013-02-14 15:00:00,67.42,67.47,67.38,67.41,14400.0,58.0773,58.1203,58.0428,58.0687,14400.0
2013-02-14 15:30:00,67.4,67.47,67.38,67.47,23100.0,58.06,58.1203,58.0428,58.1203,23100.0
2013-02-15 09:30:00,67.49,67.49,67.34,67.43,9600.0,58.1376,58.1376,58.0084,58.0859,9600.0
2013-02-15 10:00:00,67.49,67.82,67.47,67.63,38600.0,58.1376,58.4218,58.1203,58.2582,38600.0
2013-02-15 10:30:00,67.58,67.66,67.51,67.57,4000.0,58.2151,58.284,58.1548,58.2065,4000.0
2013-02-15 11:00:00,67.61,67.67,67.45,67.49,6100.0,58.2409,58.2926,58.1031,58.1376,6100.0
2013-02-15 11:30:00,67.46,67.54,67.43,67.54,3000.0,58.1117,58.1806,58.0859,58.1806,3000.0
2013-02-15 12:00:00,67.53,67.61,67.43,67.54,5200.0,58.172,58.2409,58.0859,58.1806,5200.0
2013-02-15 12:30:00,67.49,67.59,67.49,67.51,7300.0,58.1376,58.2237,58.1376,58.1548,7300.0
2013-02-15 13:00:00,67.52,67.73,67.52,67.73,9300.0,58.1634,58.3443,58.1634,58.3443,9300.0
2013-02-15 13:30:00,67.76,67.78,67.67,67.7,3500.0,58.3702,58.3874,58.2926,58.3185,3500.0
2013-02-15 14:00:00,67.63,67.82,67.59,67.66,13400.0,58.2582,58.4218,58.2237,58.284,13400.0
2013-02-15 14:30:00,67.69,67.81,67.55,67.56,36300.0,58.3099,58.4132,58.1893,58.1979,36300.0
2013-02-15 15:00:00,67.56,67.84,67.56,67.82,18700.0,58.1979,58.4391,58.1979,58.4218,18700.0
2013-02-15 15:30:00,67.81,68.04,67.78,67.98,46700.0,58.4132,58.6114,58.3874,58.5597,46700.0
2013-02-19 09:30:00,68.29,68.32,67.82,68.25,28700.0,58.8267,58.8526,58.4218,58.7923,28700.0
2013-02-19 10:00:00,68.25,68.35,68.09,68.3,18600.0,58.7923,58.8784,58.6544,58.8353,18600.0
2013-02-19 10:30:00,68.3,68.32,68.12,68.15,16100.0,58.8353,58.8526,58.6803,58.7061,16100.0
2013-02-19 11:00:00,68.13,68.16,68.06,68.16,11800.0,58.6889,58.7147,58.6286,58.7147,11800.0
2013-02-19 11:30:00,68.14,68.22,68.08,68.2,12800.0,58.6975,58.7664,58.6458,58.7492,12800.0
2013-02-19 12:00:00,68.2,68.2,68.07,68.18,22700.0,58.7492,58.7492,58.6372,58.732,22700.0
2013-02-19 12:30:00,68.15,68.32,68.15,68.32,6100.0,58.7061,58.8526,58.7061,58.8526,6100.0
2013-02-19 13:00:00,68.31,68.54,68.31,68.49,11300.0,58.8439,59.0421,58.8439,58.999,11300.0
2013-02-19 13:30:00,68.45,68.6,68.45,68.57,14300.0,58.9645,59.0938,58.9645,59.0679,14300.0
2013-02-19 14:00:00,68.56,68.77,68.54,68.73,12100.0,59.0593,59.2402,59.0421,59.2057,12100.0
2013-02-19 14:30:00,68.72,68.87,68.58,68.64,25000.0,59.1971,59.3263,59.0765,59.1282,25000.0
2013-02-19 15:00:00,68.62,68.66,68.56,68.61,14800.0,59.111,59.1454,59.0593,59.1024,14800.0
2013-02-19 15:30:00,68.6,68.74,68.55,68.7,36500.0,59.0938,59.2144,59.0507,59.1799,36500.0
2013-02-20 09:30:00,68.62,68.62,68.14,68.14,7800.0,59.111,59.111,58.6975,58.6975,7800.0
2013-02-20 10:00:00,68.13,68.21,68.08,68.12,10800.0,58.6889,58.7578,58.6458,58.6803,10800.0
2013-02-20 10:30:00,68.11,68.17,68.05,68.09,5200.0,58.6717,58.7233,58.62,58.6544,5200.0
2013-02-20 11:00:00,68.06,68.14,67.98,68.13,6400.0,58.6286,58.6975,58.5597,58.6889,6400.0
2013-02-20 11:30:00,68.11,68.13,67.86,67.93,7900.0,58.6717,58.6889,58.4563,58.5166,7900.0
2013-02-20 12:00:00,67.92,68.05,67.87,68.04,8900.0,58.508,58.62,58.4649,58.6114,8900.0
2013-02-20 12:30:00,68.03,68.08,67.96,68.0,7600.0,58.6027,58.6458,58.5424,58.5769,7600.0
2013-02-20 13:00:00,68.03,68.03,67.83,67.84,7000.0,58.6027,58.6027,58.4305,58.4391,7000.0
2013-02-20 13:30:00,67.81,67.82,67.71,67.75,7300.0,58.4132,58.4218,58.3271,58.3615,7300.0
2013-02-20 14:00:00,67.79,67.89,67.65,67.74,8400.0,58.396,58.4821,58.2754,58.3529,8400.0
2013-02-20 14:30:00,67.78,67.78,67.28,67.31,41800.0,58.3874,58.3874,57.9567,57.9825,41800.0
2013-02-20 15:00:00,67.29,67.31,67.01,67.17,34700.0,57.9653,57.9825,57.7241,57.8619,34700.0
2013-02-20 15:30:00,67.17,67.28,67.07,67.18,96400.0,57.8619,57.9567,57.7758,57.8705,96400.0
2013-02-21 09:30:00,67.06,67.16,66.63,66.85,12900.0,57.7672,57.8533,57.3967,57.5863,12900.0
2013-02-21 10:00:00,66.81,67.14,66.68,67.09,11000.0,57.5518,57.8361,57.4398,57.793,11000.0
2013-02-21 10:30:00,67.11,67.17,66.97,67.14,12500.0,57.8102,57.8619,57.6896,57.8361,12500.0
2013-02-21 11:00:00,67.1,67.16,67.0,67.03,14300.0,57.8016,57.8533,57.7155,57.7413,14300.0
2013-02-21 11:30:00,67.06,67.07,66.9,66.92,15600.0,57.7672,57.7758,57.6293,57.6466,15600.0
2013-02-21 12:00:00,66.92,66.95,66.63,66.7,11800.0,57.6466,57.6724,57.3967,57.457,11800.0
2013-02-21 12:30:00,66.68,66.78,66.63,66.75,8600.0,57.4398,57.526,57.3967,57.5001,8600.0
2013-02-21 13:00:00,66.83,66.87,66.75,66.85,15000.0,57.569,57.6035,57.5001,57.5863,15000.0
2013-02-21 13:30:00,66.87,66.94,66.79,66.89,16000.0,57.6035,57.6638,57.5346,57.6207,16000.0
2013-02-21 14:00:00,66.92,66.93,66.51,66.53,32800.0,57.6466,57.6552,57.2934,57.3106,32800.0
2013-02-21 14:30:00,66.58,66.77,66.58,66.75,21700.0,57.3537,57.5173,57.3537,57.5001,21700.0
2013-02-21 15:00:00,66.74,67.11,66.7,67.07,20200.0,57.4915,57.8102,57.457,57.7758,20200.0
2013-02-21 15:30:00,67.03,67.07,66.75,66.78,45600.0,57.7413,57.7758,57.5001,57.526,45600.0
2013-02-22 09:30:00,67.1,67.26,66.82,67.19,18300.0,57.8016,57.9394,57.5604,57.8791,18300.0
2013-02-22 10:00:00,67.2,67.31,67.17,67.24,17200.0,57.8878,57.9825,57.8619,57.9222,17200.0
2013-02-22 10:30:00,67.25,67.3,67.1,67.19,29300.0,57.9308,57.9739,57.8016,57.8791,29300.0
2013-02-22 11:00:00,67.18,67.34,67.1,67.23,23400.0,57.8705,58.0084,57.8016,57.9136,23400.0
2013-02-22 11:30:00,67.28,67.31,67.18,67.23,26600.0,57.9567,57.9825,57.8705,57.9136,26600.0
2013-02-22 12:00:00,67.22,67.23,67.13,67.22,14100.0,57.905,57.9136,57.8275,57.905,14100.0
2013-02-22 12:30:00,67.23,67.37,67.23,67.32,18300.0,57.9136,58.0342,57.9136,57.9911,18300.0
2013-02-22 13:00:00,67.29,67.3,67.18,67.25,18700.0,57.9653,57.9739,57.8705,57.9308,18700.0
2013-02-22 13:30:00,67.25,67.34,67.22,67.26,12900.0,57.9308,58.0084,57.905,57.9394,12900.0
2013-02-22 14:00:00,67.23,67.26,67.19,67.21,15800.0,57.9136,57.9394,57.8791,57.8964,15800.0
2013-02-22 14:30:00,67.28,67.32,67.21,67.29,19000.0,57.9567,57.9911,57.8964,57.9653,19000.0
2013-02-22 15:00:00,67.27,67.34,67.21,67.34,26600.0,57.9481,58.0084,57.8964,58.0084,26600.0
2013-02-22 15:30:00,67.35,67.69,67.32,67.68,79600.0,58.017,58.3099,57.9911,58.3012,79600.0
2013-02-25 09:30:00,67.95,67.95,67.53,67.69,18400.0,58.5338,58.5338,58.172,58.3099,18400.0
2013-02-25 10:00:00,67.69,67.74,67.12,67.12,31300.0,58.3099,58.3529,57.8188,57.8188,31300.0
2013-02-25 10:30:00,67.14,67.46,67.11,67.2,38000.0,57.8361,58.1117,57.8102,57.8878,38000.0
2013-02-25 11:00:00,67.19,67.48,67.17,67.43,30400.0,57.8791,58.129,57.8619,58.0859,30400.0
2013-02-25 11:30:00,67.47,67.48,67.1,67.15,23600.0,58.1203,58.129,57.8016,57.8447,23600.0
2013-02-25 12:00:00,67.17,67.4,67.17,67.3,21700.0,57.8619,58.06,57.8619,57.9739,21700.0
2013-02-25 12:30:00,67.27,67.32,67.15,67.22,29100.0,57.9481,57.9911,57.8447,57.905,29100.0
2013-02-25 13:00:00,67.24,67.27,67.05,67.08,18800.0,57.9222,57.9481,57.7585,57.7844,18800.0
2013-02-25 13:30:00,67.09,67.13,66.79,66.79,23200.0,57.793,57.8275,57.5346,57.5346,23200.0
2013-02-25 14:00:00,66.77,66.81,66.6,66.66,36400.0,57.5173,57.5518,57.3709,57.4226,36400.0
2013-02-25 14:30:00,66.69,66.82,66.63,66.75,17000.0,57.4484,57.5604,57.3967,57.5001,17000.0
2013-02-25 15:00:00,66.8,66.84,66.52,66.54,31000.0,57.5432,57.5776,57.302,57.3192,31000.0
2013-02-25 15:30:00,66.56,66.56,65.97,65.99,91700.0,57.3364,57.3364,56.8282,56.8454,91700.0
2013-02-26 09:30:00,66.38,66.44,65.99,66.23,17300.0,57.1814,57.2331,56.8454,57.0522,17300.0
2013-02-26 10:00:00,66.28,66.6,66.12,66.15,20000.0,57.0952,57.3709,56.9574,56.9833,20000.0
2013-02-26 10:30:00,66.09,66.58,65.95,66.47,13900.0,56.9316,57.3537,56.811,57.2589,13900.0
2013-02-26 11:00:00,66.45,66.46,66.2,66.27,15500.0,57.2417,57.2503,57.0263,57.0866,15500.0
2013-02-26 11:30:00,66.33,66.39,66.12,66.26,16600.0,57.1383,57.19,56.9574,57.078,16600.0
2013-02-26 12:00:00,66.24,66.35,66.17,66.28,16500.0,57.0608,57.1555,57.0005,57.0952,16500.0
2013-02-26 12:30:00,66.23,66.48,66.23,66.32,7900.0,57.0522,57.2675,57.0522,57.1297,7900.0
2013-02-26 13:00:00,66.35,66.47,66.23,66.24,16100.0,57.1555,57.2589,57.0522,57.0608,16100.0
2013-02-26 13:30:00,66.3,66.49,66.26,66.47,12700.0,57.1125,57.2761,57.078,57.2589,12700.0
2013-02-26 14:00:00,66.48,66.71,66.41,66.64,9200.0,57.2675,57.4657,57.2072,57.4054,9200.0
2013-02-26 14:30:00,66.64,66.71,66.55,66.64,15600.0,57.4054,57.4657,57.3278,57.4054,15600.0
2013-02-26 15:00:00,66.66,66.68,66.44,66.63,50600.0,57.4226,57.4398,57.2331,57.3967,50600.0
2013-02-26 15:30:00,66.64,66.72,66.51,66.62,52800.0,57.4054,57.4743,57.2934,57.3881,52800.0
2013-02-27 09:30:00,66.41,67.2,66.41,67.15,21300.0,57.2072,57.8878,57.2072,57.8447,21300.0
2013-02-27 10:00:00,67.23,67.58,67.14,67.56,9400.0,57.9136,58.2151,57.8361,58.1979,9400.0
2013-02-27 10:30:00,67.53,67.9,67.52,67.64,7100.0,58.172,58.4908,58.1634,58.2668,7100.0
2013-02-27 11:00:00,67.68,67.86,67.62,67.65,6400.0,58.3012,58.4563,58.2496,58.2754,6400.0
2013-02-27 11:30:00,67.69,67.89,67.66,67.82,7500.0,58.3099,58.4821,58.284,58.4218,7500.0
2013-02-27 12:00:00,67.81,67.88,67.77,67.8,5900.0,58.4132,58.4735,58.3788,58.4046,5900.0
2013-02-27 12:30:00,67.86,67.9,67.72,67.84,18300.0,58.4563,58.4908,58.3357,58.4391,18300.0
2013-02-27 13:00:00,67.82,67.94,67.77,67.89,7500.0,58.4218,58.5252,58.3788,58.4821,7500.0
2013-02-27 13:30:00,67.91,68.09,67.81,67.99,23700.0,58.4994,58.6544,58.4132,58.5683,23700.0
2013-02-27 14:00:00,67.98,68.15,67.95,68.06,13300.0,58.5597,58.7061,58.5338,58.6286,13300.0
2013-02-27 14:30:00,68.05,68.16,67.97,68.16,11100.0,58.62,58.7147,58.5511,58.7147,11100.0
2013-02-27 15:00:00,68.15,68.28,68.07,68.17,11500.0,58.7061,58.8181,58.6372,58.7233,11500.0
2013-02-27 15:30:00,68.18,68.23,67.99,68.0,36100.0,58.732,58.775,58.5683,58.5769,36100.0
2013-02-28 09:30:00,67.99,68.3,67.63,68.03,11600.0,58.5683,58.8353,58.2582,58.6027,11600.0
2013-02-28 10:00:00,68.16,68.27,67.94,68.21,8100.0,58.7147,58.8095,58.5252,58.7578,8100.0
2013-02-28 10:30:00,68.22,68.22,67.84,67.97,6000.0,58.7664,58.7664,58.4391,58.5511,6000.0
2013-02-28 11:00:00,67.99,68.14,67.9,68.06,19200.0,58.5683,58.6975,58.4908,58.6286,19200.0
2013-02-28 11:30:00,68.06,68.08,67.8,67.88,31200.0,58.6286,58.6458,58.4046,58.4735,31200.0
2013-02-28 12:00:00,67.89,67.98,67.74,67.87,3400.0,58.4821,58.5597,58.3529,58.4649,3400.0
2013-02-28 12:30:00,67.93,68.23,67.93,68.13,4400.0,58.5166,58.775,58.5166,58.6889,4400.0
2013-02-28 13:00:00,68.12,68.3,68.02,68.29,8500.0,58.6803,58.8353,58.5941,58.8267,8500.0
2013-02-28 13:30:00,68.24,68.31,68.21,68.28,4300.0,58.7836,58.8439,58.7578,58.8181,4300.0
2013-02-28 14:00:00,68.28,68.43,68.24,68.42,7600.0,58.8181,58.9473,58.7836,58.9387,7600.0
2013-02-28 14:30:00,68.44,68.46,68.27,68.34,32400.0,58.9559,58.9732,58.8095,58.8698,32400.0
2013-02-28 15:00:00,68.3,68.33,68.02,68.02,26100.0,58.8353,58.8612,58.5941,58.5941,26100.0
2013-02-28 15:30:00,68.05,68.16,67.92,67.92,131900.0,58.62,58.7147,58.508,58.508,131900.0
2013-03-01 09:30:00,67.43,67.57,66.32,66.94,26100.0,58.0859,58.2065,57.1297,57.6638,26100.0
2013-03-01 10:00:00,67.03,67.53,66.72,66.99,19000.0,57.7413,58.172,57.4743,57.7069,19000.0
2013-03-01 10:30:00,67.06,67.35,67.06,67.27,15900.0,57.7672,58.017,57.7672,57.9481,15900.0
2013-03-01 11:00:00,67.27,67.37,67.02,67.23,24400.0,57.9481,58.0342,57.7327,57.9136,24400.0
2013-03-01 11:30:00,67.27,67.35,67.02,67.31,22400.0,57.9481,58.017,57.7327,57.9825,22400.0
2013-03-01 12:00:00,67.35,67.67,67.12,67.59,52700.0,58.017,58.2926,57.8188,58.2237,52700.0
2013-03-01 12:30:00,67.59,67.63,67.46,67.46,5100.0,58.2237,58.2582,58.1117,58.1117,5100.0
2013-03-01 13:00:00,67.5,67.54,67.23,67.47,15700.0,58.1462,58.1806,57.9136,58.1203,15700.0
2013-03-01 13:30:00,67.42,67.47,67.19,67.24,12800.0,58.0773,58.1203,57.8791,57.9222,12800.0
2013-03-01 14:00:00,67.37,67.79,67.37,67.52,5900.0,58.0342,58.396,58.0342,58.1634,5900.0
2013-03-01 14:30:00,67.5,67.58,67.14,67.4,28800.0,58.1462,58.2151,57.8361,58.06,28800.0
2013-03-01 15:00:00,67.4,67.49,67.2,67.41,79300.0,58.06,58.1376,57.8878,58.0687,79300.0
2013-03-01 15:30:00,67.42,67.8,67.41,67.72,82900.0,58.0773,58.4046,58.0687,58.3357,82900.0
2013-03-04 09:30:00,67.43,67.48,67.21,67.36,14600.0,58.0859,58.129,57.8964,58.0256,14600.0
2013-03-04 10:00:00,67.34,67.61,67.12,67.13,8500.0,58.0084,58.2409,57.8188,57.8275,8500.0
2013-03-04 10:30:00,67.16,67.35,67.07,67.11,10400.0,57.8533,58.017,57.7758,57.8102,10400.0
2013-03-04 11:00:00,67.14,67.34,67.06,67.27,7300.0,57.8361,58.0084,57.7672,57.9481,7300.0
2013-03-04 11:30:00,67.23,67.32,67.17,67.24,4700.0,57.9136,57.9911,57.8619,57.9222,4700.0
2013-03-04 12:00:00,67.25,67.25,66.82,66.86,4900.0,57.9308,57.9308,57.5604,57.5949,4900.0
2013-03-04 12:30:00,66.81,67.0,66.7,66.97,15300.0,57.5518,57.7155,57.457,57.6896,15300.0
2013-03-04 13:00:00,66.97,67.33,66.94,67.33,36900.0,57.6896,57.9997,57.6638,57.9997,36900.0
2013-03-04 13:30:00,67.4,67.53,67.21,67.45,25000.0,58.06,58.172,57.8964,58.1031,25000.0
2013-03-04 14:00:00,67.46,67.49,67.33,67.45,12900.0,58.1117,58.1376,57.9997,58.1031,12900.0
2013-03-04 14:30:00,67.47,67.64,67.41,67.59,12700.0,58.1203,58.2668,58.0687,58.2237,12700.0
2013-03-04 15:00:00,67.58,67.6,67.41,67.5,11100.0,58.2151,58.2323,58.0687,58.1462,11100.0
2013-03-04 15:30:00,67.52,67.93,67.5,67.88,61400.0,58.1634,58.5166,58.1462,58.4735,61400.0
2013-03-05 09:30:00,68.17,68.76,68.17,68.59,10100.0,58.7233,59.2316,58.7233,59.0851,10100.0
2013-03-05 10:00:00,68.64,68.82,68.47,68.81,11100.0,59.1282,59.2833,58.9818,59.2747,11100.0
2013-03-05 10:30:00,68.8,69.38,68.77,69.29,18100.0,59.266,59.7657,59.2402,59.6881,18100.0
2013-03-05 11:00:00,69.33,69.37,68.77,68.77,11800.0,59.7226,59.7571,59.2402,59.2402,11800.0
2013-03-05 11:30:00,68.73,68.83,68.53,68.53,5200.0,59.2057,59.2919,59.0335,59.0335,5200.0
2013-03-05 12:00:00,68.55,68.58,68.42,68.42,22100.0,59.0507,59.0765,58.9387,58.9387,22100.0
2013-03-05 12:30:00,68.47,68.47,68.38,68.45,9800.0,58.9818,58.9818,58.9042,58.9645,9800.0
2013-03-05 13:00:00,68.43,68.5,68.3,68.47,10100.0,58.9473,59.0076,58.8353,58.9818,10100.0
2013-03-05 13:30:00,68.43,68.5,68.16,68.25,9100.0,58.9473,59.0076,58.7147,58.7923,9100.0
2013-03-05 14:00:00,68.22,68.33,68.18,68.22,10000.0,58.7664,58.8612,58.732,58.7664,10000.0
2013-03-05 14:30:00,68.18,68.37,68.11,68.22,20500.0,58.732,58.8956,58.6717,58.7664,20500.0
2013-03-05 15:00:00,68.25,68.34,68.17,68.24,30600.0,58.7923,58.8698,58.7233,58.7836,30600.0
2013-03-05 15:30:00,68.23,68.34,68.14,68.22,129600.0,58.775,58.8698,58.6975,58.7664,129600.0
2013-03-06 09:30:00,68.45,68.92,68.27,68.78,21900.0,58.9645,59.3694,58.8095,59.2488,21900.0
2013-03-06 10:00:00,68.78,68.81,68.4,68.42,16500.0,59.2488,59.2747,58.9215,58.9387,16500.0
2013-03-06 10:30:00,68.4,68.4,68.2,68.25,12500.0,58.9215,58.9215,58.7492,58.7923,12500.0
2013-03-06 11:00:00,68.23,68.44,68.14,68.3,23100.0,58.775,58.9559,58.6975,58.8353,23100.0
2013-03-06 11:30:00,68.31,68.39,68.24,68.27,19500.0,58.8439,58.9129,58.7836,58.8095,19500.0
2013-03-06 12:00:00,68.26,68.27,67.99,67.99,16800.0,58.8009,58.8095,58.5683,58.5683,16800.0
2013-03-06 12:30:00,67.98,68.3,67.88,67.93,26300.0,58.5597,58.8353,58.4735,58.5166,26300.0
2013-03-06 13:00:00,67.92,68.36,67.86,68.36,21200.0,58.508,58.887,58.4563,58.887,21200.0
2013-03-06 13:30:00,68.37,68.52,68.28,68.3,15900.0,58.8956,59.0248,58.8181,58.8353,15900.0
2013-03-06 14:00:00,68.3,68.36,68.06,68.18,26700.0,58.8353,58.887,58.6286,58.732,26700.0
2013-03-06 14:30:00,68.24,68.44,68.21,68.21,23200.0,58.7836,58.9559,58.7578,58.7578,23200.0
2013-03-06 15:00:00,68.19,68.46,68.13,68.38,33500.0,58.7406,58.9732,58.6889,58.9042,33500.0
2013-03-06 15:30:00,68.42,68.42,68.24,68.26,79300.0,58.9387,58.9387,58.7836,58.8009,79300.0
2013-03-07 09:30:00,68.29,68.47,68.09,68.47,6800.0,58.8267,58.9818,58.6544,58.9818,6800.0
2013-03-07 10:00:00,68.63,68.73,68.17,68.25,6000.0,59.1196,59.2057,58.7233,58.7923,6000.0
2013-03-07 10:30:00,68.32,68.43,68.29,68.29,5700.0,58.8526,58.9473,58.8267,58.8267,5700.0
2013-03-07 11:00:00,68.24,68.48,68.24,68.32,5300.0,58.7836,58.9904,58.7836,58.8526,5300.0
2013-03-07 11:30:00,68.37,68.48,68.32,68.35,6000.0,58.8956,58.9904,58.8526,58.8784,6000.0
2013-03-07 12:00:00,68.34,68.48,68.32,68.46,4200.0,58.8698,58.9904,58.8526,58.9732,4200.0
2013-03-07 12:30:00,68.45,68.45,68.26,68.35,5500.0,58.9645,58.9645,58.8009,58.8784,5500.0
2013-03-07 13:00:00,68.33,68.33,68.21,68.25,5100.0,58.8612,58.8612,58.7578,58.7923,5100.0
2013-03-07 13:30:00,68.17,68.26,68.16,68.24,7200.0,58.7233,58.8009,58.7147,58.7836,7200.0
2013-03-07 14:00:00,68.25,68.25,68.12,68.23,9400.0,58.7923,58.7923,58.6803,58.775,9400.0
2013-03-07 14:30:00,68.23,68.33,68.2,68.26,9300.0,58.775,58.8612,58.7492,58.8009,9300.0
2013-03-07 15:00:00,68.26,68.34,68.21,68.24,18600.0,58.8009,58.8698,58.7578,58.7836,18600.0
2013-03-07 15:30:00,68.22,68.26,68.15,68.23,55600.0,58.7664,58.8009,58.7061,58.775,55600.0
2013-03-08 09:30:00,68.68,69.01,68.68,68.89,12500.0,59.1627,59.4469,59.1627,59.3436,12500.0
2013-03-08 10:00:00,68.82,68.89,68.63,68.84,13100.0,59.2833,59.3436,59.1196,59.3005,13100.0
2013-03-08 10:30:00,68.81,69.14,68.8,69.04,12900.0,59.2747,59.5589,59.266,59.4728,12900.0
2013-03-08 11:00:00,69.04,69.32,68.98,69.25,11000.0,59.4728,59.714,59.4211,59.6537,11000.0
2013-03-08 11:30:00,69.22,69.47,69.18,69.44,15900.0,59.6278,59.8432,59.5934,59.8174,15900.0
2013-03-08 12:00:00,69.44,69.58,69.36,69.36,8700.0,59.8174,59.938,59.7484,59.7484,8700.0
2013-03-08 12:30:00,69.33,69.4,69.19,69.4,7000.0,59.7226,59.7829,59.602,59.7829,7000.0
2013-03-08 13:00:00,69.44,69.48,69.31,69.33,7500.0,59.8174,59.8518,59.7054,59.7226,7500.0
2013-03-08 13:30:00,69.28,69.49,69.27,69.28,9400.0,59.6795,59.8604,59.6709,59.6795,9400.0
2013-03-08 14:00:00,69.36,69.36,69.23,69.24,9000.0,59.7484,59.7484,59.6365,59.6451,9000.0
2013-03-08 14:30:00,69.29,69.41,69.29,69.38,11600.0,59.6881,59.7915,59.6881,59.7657,11600.0
2013-03-08 15:00:00,69.39,69.47,69.37,69.44,16100.0,59.7743,59.8432,59.7571,59.8174,16100.0
2013-03-08 15:30:00,69.45,69.46,69.22,69.3,85300.0,59.826,59.8346,59.6278,59.6968,85300.0
2013-03-11 09:30:00,69.44,69.9,69.36,69.83,11600.0,59.8174,60.2136,59.7484,60.1533,11600.0
2013-03-11 10:00:00,69.83,69.85,69.73,69.82,7500.0,60.1533,60.1705,60.0672,60.1447,7500.0
2013-03-11 10:30:00,69.81,69.97,69.51,69.58,10400.0,60.1361,60.2739,59.8777,59.938,10400.0
2013-03-11 11:00:00,69.57,69.93,69.56,69.93,9800.0,59.9293,60.2394,59.9207,60.2394,9800.0
2013-03-11 11:30:00,69.9,70.0,69.8,69.8,21000.0,60.2136,60.2997,60.1275,60.1275,21000.0
2013-03-11 12:00:00,69.8,69.95,69.67,69.67,9300.0,60.1275,60.2567,60.0155,60.0155,9300.0
2013-03-11 12:30:00,69.67,69.84,69.51,69.8,14700.0,60.0155,60.1619,59.8777,60.1275,14700.0
2013-03-11 13:00:00,69.8,69.91,69.75,69.85,6400.0,60.1275,60.2222,60.0844,60.1705,6400.0
2013-03-11 13:30:00,69.8,69.96,69.73,69.86,7300.0,60.1275,60.2653,60.0672,60.1791,7300.0
2013-03-11 14:00:00,69.84,69.88,69.6,69.66,9000.0,60.1619,60.1964,59.9552,60.0069,9000.0
2013-03-11 14:30:00,69.64,69.89,69.59,69.87,16900.0,59.9896,60.205,59.9466,60.1878,16900.0
2013-03-11 15:00:00,69.85,69.86,69.64,69.76,13500.0,60.1705,60.1791,59.9896,60.093,13500.0
2013-03-11 15:30:00,69.77,69.84,69.69,69.76,47200.0,60.1016,60.1619,60.0327,60.093,47200.0
2013-03-12 09:30:00,69.74,69.8,69.61,69.71,3200.0,60.0758,60.1275,59.9638,60.0499,3200.0
2013-03-12 10:00:00,69.75,69.9,69.67,69.76,6100.0,60.0844,60.2136,60.0155,60.093,6100.0
2013-03-12 10:30:00,69.82,69.82,69.51,69.51,8800.0,60.1447,60.1447,59.8777,59.8777,8800.0
2013-03-12 11:00:00,69.57,69.58,69.06,69.09,8600.0,59.9293,59.938,59.49,59.5159,8600.0
2013-03-12 11:30:00,69.08,69.33,69.08,69.29,5400.0,59.5072,59.7226,59.5072,59.6881,5400.0
2013-03-12 12:00:00,69.23,69.25,69.03,69.03,11700.0,59.6365,59.6537,59.4642,59.4642,11700.0
2013-03-12 12:30:00,69.04,69.22,69.03,69.2,10100.0,59.4728,59.6278,59.4642,59.6106,10100.0
2013-03-12 13:00:00,69.17,69.23,69.15,69.19,3500.0,59.5848,59.6365,59.5675,59.602,3500.0
2013-03-12 13:30:00,69.21,69.24,69.1,69.12,8200.0,59.6192,59.6451,59.5245,59.5417,8200.0
2013-03-12 14:00:00,69.11,69.13,68.96,68.98,9600.0,59.5331,59.5503,59.4039,59.4211,9600.0
2013-03-12 14:30:00,69.01,69.13,68.96,68.96,17600.0,59.4469,59.5503,59.4039,59.4039,17600.0
2013-03-12 15:00:00,68.94,69.37,68.94,69.25,18000.0,59.3866,59.7571,59.3866,59.6537,18000.0
2013-03-12 15:30:00,69.26,69.28,69.13,69.17,47100.0,59.6623,59.6795,59.5503,59.5848,47100.0
2013-03-13 09:30:00,69.35,69.42,69.15,69.24,11000.0,59.7398,59.8001,59.5675,59.6451,11000.0
2013-03-13 10:00:00,69.35,69.36,69.17,69.36,9500.0,59.7398,59.7484,59.5848,59.7484,9500.0
2013-03-13 10:30:00,69.36,69.58,69.34,69.56,4700.0,59.7484,59.938,59.7312,59.9207,4700.0
2013-03-13 11:00:00,69.6,69.7,69.58,69.6,2600.0,59.9552,60.0413,59.938,59.9552,2600.0
2013-03-13 11:30:00,69.62,69.62,69.41,69.41,3400.0,59.9724,59.9724,59.7915,59.7915,3400.0
2013-03-13 12:00:00,69.48,69.7,69.44,69.69,3900.0,59.8518,60.0413,59.8174,60.0327,3900.0
2013-03-13 12:30:00,69.6,69.7,69.6,69.69,3100.0,59.9552,60.0413,59.9552,60.0327,3100.0
2013-03-13 13:00:00,69.69,69.69,69.52,69.56,3300.0,60.0327,60.0327,59.8863,59.9207,3300.0
2013-03-13 13:30:00,69.59,69.69,69.59,69.63,3500.0,59.9466,60.0327,59.9466,59.981,3500.0
2013-03-13 14:00:00,69.62,69.71,69.57,69.68,10300.0,59.9724,60.0499,59.9293,60.0241,10300.0
2013-03-13 14:30:00,69.63,69.65,69.47,69.53,8000.0,59.981,59.9983,59.8432,59.8949,8000.0
2013-03-13 15:00:00,69.54,69.56,69.38,69.45,5800.0,59.9035,59.9207,59.7657,59.826,5800.0
2013-03-13 15:30:00,69.44,69.63,69.44,69.59,20500.0,59.8174,59.981,59.8174,59.9466,20500.0
2013-03-14 09:30:00,69.95,70.11,69.89,70.04,10000.0,60.2567,60.3945,60.205,60.3342,10000.0
2013-03-14 10:00:00,70.12,70.23,69.91,70.01,15300.0,60.4031,60.4979,60.2222,60.3084,15300.0
2013-03-14 10:30:00,70.13,70.42,70.08,70.4,9500.0,60.4117,60.6615,60.3687,60.6443,9500.0
2013-03-14 11:00:00,70.39,70.55,70.35,70.35,74500.0,60.6357,60.7735,60.6012,60.6012,74500.0
2013-03-14 11:30:00,70.37,70.4,70.17,70.17,15400.0,60.6185,60.6443,60.4462,60.4462,15400.0
2013-03-14 12:00:00,70.15,70.25,70.11,70.14,2600.0,60.429,60.5151,60.3945,60.4203,2600.0
2013-03-14 12:30:00,70.14,70.25,70.13,70.21,4700.0,60.4203,60.5151,60.4117,60.4806,4700.0
2013-03-14 13:00:00,70.23,70.25,70.02,70.02,4800.0,60.4979,60.5151,60.317,60.317,4800.0
2013-03-14 13:30:00,70.01,70.12,69.93,69.97,6700.0,60.3084,60.4031,60.2394,60.2739,6700.0
2013-03-14 14:00:00,69.98,70.0,69.93,69.97,5400.0,60.2825,60.2997,60.2394,60.2739,5400.0
2013-03-14 14:30:00,69.94,70.0,69.88,69.9,10600.0,60.2481,60.2997,60.1964,60.2136,10600.0
2013-03-14 15:00:00,69.89,69.99,69.87,69.9,12200.0,60.205,60.2911,60.1878,60.2136,12200.0
2013-03-14 15:30:00,69.92,70.0,69.88,69.9,45600.0,60.2308,60.2997,60.1964,60.2136,45600.0
2013-03-15 09:30:00,69.7,70.0,69.31,69.79,79000.0,60.0413,60.2997,59.7054,60.1188,79000.0
2013-03-15 10:00:00,69.72,69.85,69.7,69.72,4900.0,60.0586,60.1705,60.0413,60.0586,4900.0
2013-03-15 10:30:00,69.75,69.82,69.72,69.72,7300.0,60.0844,60.1447,60.0586,60.0586,7300.0
2013-03-15 11:00:00,69.72,69.85,69.71,69.83,5700.0,60.0586,60.1705,60.0499,60.1533,5700.0
2013-03-15 11:30:00,69.84,69.85,69.69,69.69,19300.0,60.1619,60.1705,60.0327,60.0327,19300.0
2013-03-15 12:00:00,69.65,69.75,69.59,69.72,8700.0,59.9983,60.0844,59.9466,60.0586,8700.0
2013-03-15 12:30:00,69.69,69.85,69.68,69.78,5700.0,60.0327,60.1705,60.0241,60.1102,5700.0
2013-03-15 13:00:00,69.78,69.78,69.52,69.54,12900.0,60.1102,60.1102,59.8863,59.9035,12900.0
2013-03-15 13:30:00,69.56,69.56,69.4,69.4,11800.0,59.9207,59.9207,59.7829,59.7829,11800.0
2013-03-15 14:00:00,69.46,69.5,69.29,69.29,12300.0,59.8346,59.869,59.6881,59.6881,12300.0
2013-03-15 14:30:00,69.28,69.3,69.14,69.27,19400.0,59.6795,59.6968,59.5589,59.6709,19400.0
2013-03-15 15:00:00,69.28,69.4,69.27,69.39,42000.0,59.6795,59.7829,59.6709,59.7743,42000.0
2013-03-15 15:30:00,69.39,69.59,69.36,69.52,131700.0,59.7743,59.9466,59.7484,59.8863,131700.0
2013-03-18 09:30:00,69.25,69.65,69.15,69.63,12100.0,59.6537,59.9983,59.5675,59.981,12100.0
2013-03-18 10:00:00,69.58,69.71,69.41,69.62,40100.0,59.938,60.0499,59.7915,59.9724,40100.0
2013-03-18 10:30:00,69.65,69.95,69.51,69.9,23600.0,59.9983,60.2567,59.8777,60.2136,23600.0
2013-03-18 11:00:00,69.87,70.24,69.84,70.17,21800.0,60.1878,60.5065,60.1619,60.4462,21800.0
2013-03-18 11:30:00,70.16,70.16,69.89,70.0,16900.0,60.4376,60.4376,60.205,60.2997,16900.0
2013-03-18 12:00:00,70.0,70.5,70.0,70.43,63900.0,60.2997,60.7305,60.2997,60.6702,63900.0
2013-03-18 12:30:00,70.42,70.46,70.1,70.17,34500.0,60.6615,60.696,60.3859,60.4462,34500.0
2013-03-18 13:00:00,70.15,70.25,69.99,70.02,15500.0,60.429,60.5151,60.2911,60.317,15500.0
2013-03-18 13:30:00,70.02,70.09,69.95,69.98,24100.0,60.317,60.3773,60.2567,60.2825,24100.0
2013-03-18 14:00:00,69.98,70.17,69.98,70.17,29900.0,60.2825,60.4462,60.2825,60.4462,29900.0
2013-03-18 14:30:00,70.17,70.18,69.74,69.87,46900.0,60.4462,60.4548,60.0758,60.1878,46900.0
2013-03-18 15:00:00,69.88,70.09,69.88,69.96,12100.0,60.1964,60.3773,60.1964,60.2653,12100.0
2013-03-18 15:30:00,69.92,69.94,69.67,69.86,60600.0,60.2308,60.2481,60.0155,60.1791,60600.0
2013-03-19 09:30:00,70.05,70.27,69.86,69.97,4200.0,60.3428,60.5323,60.1791,60.2739,4200.0
2013-03-19 10:00:00,70.04,70.14,69.81,69.81,33100.0,60.3342,60.4203,60.1361,60.1361,33100.0
2013-03-19 10:30:00,69.81,69.81,69.41,69.47,34900.0,60.1361,60.1361,59.7915,59.8432,34900.0
2013-03-19 11:00:00,69.46,69.91,69.42,69.76,25700.0,59.8346,60.2222,59.8001,60.093,25700.0
2013-03-19 11:30:00,69.75,69.83,68.99,69.09,35100.0,60.0844,60.1533,59.4297,59.5159,35100.0
2013-03-19 12:00:00,69.1,69.1,68.3,68.68,84400.0,59.5245,59.5245,58.8353,59.1627,84400.0
2013-03-19 12:30:00,68.66,68.86,68.48,68.51,25300.0,59.1454,59.3177,58.9904,59.0162,25300.0
2013-03-19 13:00:00,68.5,68.56,68.31,68.46,34700.0,59.0076,59.0593,58.8439,58.9732,34700.0
2013-03-19 13:30:00,68.44,68.59,68.19,68.57,26900.0,58.9559,59.0851,58.7406,59.0679,26900.0
2013-03-19 14:00:00,68.6,68.92,68.59,68.84,36300.0,59.0938,59.3694,59.0851,59.3005,36300.0
2013-03-19 14:30:00,68.87,69.05,68.62,68.72,39200.0,59.3263,59.4814,59.111,59.1971,39200.0
2013-03-19 15:00:00,68.78,69.23,68.77,68.95,20800.0,59.2488,59.6365,59.2402,59.3953,20800.0
2013-03-19 15:30:00,68.94,69.43,68.88,69.39,71900.0,59.3866,59.8087,59.335,59.7743,71900.0
2013-03-20 09:30:00,69.01,69.27,68.39,68.98,39000.0,59.4469,59.6709,58.9129,59.4211,39000.0
2013-03-20 10:00:00,68.99,68.99,68.6,68.92,50100.0,59.4297,59.4297,59.0938,59.3694,50100.0
2013-03-20 10:30:00,68.94,69.24,68.71,69.2,45900.0,59.3866,59.6451,59.1885,59.6106,45900.0
2013-03-20 11:00:00,69.21,69.23,68.95,68.96,35200.0,59.6192,59.6365,59.3953,59.4039,35200.0
2013-03-20 11:30:00,68.96,68.97,68.7,68.7,30300.0,59.4039,59.4125,59.1799,59.1799,30300.0
2013-03-20 12:00:00,68.68,68.72,68.49,68.67,30900.0,59.1627,59.1971,58.999,59.1541,30900.0
2013-03-20 12:30:00,68.67,68.75,68.64,68.75,30100.0,59.1541,59.223,59.1282,59.223,30100.0
2013-03-20 13:00:00,68.72,68.75,68.58,68.71,37900.0,59.1971,59.223,59.0765,59.1885,37900.0
2013-03-20 13:30:00,68.7,68.75,68.47,68.49,45000.0,59.1799,59.223,58.9818,58.999,45000.0
2013-03-20 14:00:00,68.5,68.68,68.23,68.51,78800.0,59.0076,59.1627,58.775,59.0162,78800.0
2013-03-20 14:30:00,68.49,68.59,68.21,68.24,73200.0,58.999,59.0851,58.7578,58.7836,73200.0
2013-03-20 15:00:00,68.22,68.4,68.1,68.31,42400.0,58.7664,58.9215,58.663,58.8439,42400.0
2013-03-20 15:30:00,68.31,68.54,68.3,68.49,92000.0,58.8439,59.0421,58.8353,58.999,92000.0
2013-03-21 09:30:00,67.76,67.98,67.38,67.88,39400.0,58.3702,58.5597,58.0428,58.4735,39400.0
2013-03-21 10:00:00,67.9,67.96,67.63,67.9,19700.0,58.4908,58.5424,58.2582,58.4908,19700.0
2013-03-21 10:30:00,67.9,67.94,67.75,67.93,20800.0,58.4908,58.5252,58.3615,58.5166,20800.0
2013-03-21 11:00:00,67.91,67.94,67.75,67.89,16800.0,58.4994,58.5252,58.3615,58.4821,16800.0
2013-03-21 11:30:00,67.88,68.14,67.88,68.09,15100.0,58.4735,58.6975,58.4735,58.6544,15100.0
2013-03-21 12:00:00,68.11,68.13,67.97,68.08,20500.0,58.6717,58.6889,58.5511,58.6458,20500.0
2013-03-21 12:30:00,68.1,68.13,67.98,68.02,12400.0,58.663,58.6889,58.5597,58.5941,12400.0
2013-03-21 13:00:00,68.0,68.05,67.85,67.86,10700.0,58.5769,58.62,58.4477,58.4563,10700.0
2013-03-21 13:30:00,67.86,67.89,67.69,67.73,16000.0,58.4563,58.4821,58.3099,58.3443,16000.0
2013-03-21 14:00:00,67.71,67.71,67.37,67.58,22800.0,58.3271,58.3271,58.0342,58.2151,22800.0
2013-03-21 14:30:00,67.6,67.81,67.59,67.72,11400.0,58.2323,58.4132,58.2237,58.3357,11400.0
2013-03-21 15:00:00,67.7,67.86,67.68,67.86,18800.0,58.3185,58.4563,58.3012,58.4563,18800.0
2013-03-21 15:30:00,67.86,67.91,67.72,67.77,39500.0,58.4563,58.4994,58.3357,58.3788,39500.0
2013-03-22 09:30:00,67.99,68.32,67.89,68.21,21400.0,58.5683,58.8526,58.4821,58.7578,21400.0
2013-03-22 10:00:00,68.25,68.34,68.05,68.15,10600.0,58.7923,58.8698,58.62,58.7061,10600.0
2013-03-22 10:30:00,68.15,68.16,67.97,68.13,6800.0,58.7061,58.7147,58.5511,58.6889,6800.0
2013-03-22 11:00:00,68.14,68.21,68.05,68.16,6700.0,58.6975,58.7578,58.62,58.7147,6700.0
2013-03-22 11:30:00,68.16,68.2,68.02,68.1,7600.0,58.7147,58.7492,58.5941,58.663,7600.0
2013-03-22 12:00:00,68.11,68.12,67.96,68.01,8000.0,58.6717,58.6803,58.5424,58.5855,8000.0
2013-03-22 12:30:00,68.02,68.04,67.9,67.93,4400.0,58.5941,58.6114,58.4908,58.5166,4400.0
2013-03-22 13:00:00,67.99,68.02,67.96,68.02,7300.0,58.5683,58.5941,58.5424,58.5941,7300.0
2013-03-22 13:30:00,68.02,68.03,67.92,67.95,4900.0,58.5941,58.6027,58.508,58.5338,4900.0
2013-03-22 14:00:00,67.96,67.99,67.86,67.93,14100.0,58.5424,58.5683,58.4563,58.5166,14100.0
2013-03-22 14:30:00,67.89,68.0,67.88,68.0,11000.0,58.4821,58.5769,58.4735,58.5769,11000.0
2013-03-22 15:00:00,68.0,68.01,67.8,67.89,25800.0,58.5769,58.5855,58.4046,58.4821,25800.0
2013-03-22 15:30:00,67.86,68.08,67.84,68.08,27100.0,58.4563,58.6458,58.4391,58.6458,27100.0
2013-03-25 09:30:00,68.31,68.47,68.04,68.38,14200.0,58.8439,58.9818,58.6114,58.9042,14200.0
2013-03-25 10:00:00,68.37,68.45,67.98,68.0,9500.0,58.8956,58.9645,58.5597,58.5769,9500.0
2013-03-25 10:30:00,67.94,67.99,67.65,67.76,18300.0,58.5252,58.5683,58.2754,58.3702,18300.0
2013-03-25 11:00:00,67.74,67.85,67.54,67.66,28900.0,58.3529,58.4477,58.1806,58.284,28900.0
2013-03-25 11:30:00,67.62,67.83,67.59,67.7,13300.0,58.2496,58.4305,58.2237,58.3185,13300.0
2013-03-25 12:00:00,67.74,67.75,67.58,67.6,8900.0,58.3529,58.3615,58.2151,58.2323,8900.0
2013-03-25 12:30:00,67.53,67.62,67.34,67.38,5600.0,58.172,58.2496,58.0084,58.0428,5600.0
2013-03-25 13:00:00,67.35,67.49,67.18,67.41,14200.0,58.017,58.1376,57.8705,58.0687,14200.0
2013-03-25 13:30:00,67.42,67.81,67.34,67.71,15000.0,58.0773,58.4132,58.0084,58.3271,15000.0
2013-03-25 14:00:00,67.76,67.77,67.62,67.75,12700.0,58.3702,58.3788,58.2496,58.3615,12700.0
2013-03-25 14:30:00,67.65,67.73,67.57,67.62,16300.0,58.2754,58.3443,58.2065,58.2496,16300.0
2013-03-25 15:00:00,67.6,67.69,67.48,67.61,39400.0,58.2323,58.3099,58.129,58.2409,39400.0
2013-03-25 15:30:00,67.61,67.68,67.51,67.55,67800.0,58.2409,58.3012,58.1548,58.1893,67800.0
2013-03-26 09:30:00,67.78,68.08,67.69,67.86,7800.0,58.3874,58.6458,58.3099,58.4563,7800.0
2013-03-26 10:00:00,67.75,67.89,67.61,67.71,9500.0,58.3615,58.4821,58.2409,58.3271,9500.0
2013-03-26 10:30:00,67.74,67.82,67.45,67.56,7500.0,58.3529,58.4218,58.1031,58.1979,7500.0
2013-03-26 11:00:00,67.54,67.71,67.44,67.49,8100.0,58.1806,58.3271,58.0945,58.1376,8100.0
2013-03-26 11:30:00,67.48,67.52,67.34,67.37,20600.0,58.129,58.1634,58.0084,58.0342,20600.0
2013-03-26 12:00:00,67.36,67.59,67.36,67.45,12000.0,58.0256,58.2237,58.0256,58.1031,12000.0
2013-03-26 12:30:00,67.49,67.53,67.43,67.44,5500.0,58.1376,58.172,58.0859,58.0945,5500.0
2013-03-26 13:00:00,67.45,67.53,67.43,67.53,7200.0,58.1031,58.172,58.0859,58.172,7200.0
2013-03-26 13:30:00,67.51,67.59,67.45,67.54,5200.0,58.1548,58.2237,58.1031,58.1806,5200.0
2013-03-26 14:00:00,67.51,67.53,67.43,67.51,8500.0,58.1548,58.172,58.0859,58.1548,8500.0
2013-03-26 14:30:00,67.51,67.54,67.41,67.46,20800.0,58.1548,58.1806,58.0687,58.1117,20800.0
2013-03-26 15:00:00,67.45,67.71,67.45,67.62,17100.0,58.1031,58.3271,58.1031,58.2496,17100.0
2013-03-26 15:30:00,67.59,67.68,67.52,67.56,47100.0,58.2237,58.3012,58.1634,58.1979,47100.0
2013-03-27 09:30:00,67.06,67.06,66.73,66.95,16800.0,57.7672,57.7672,57.4829,57.6724,16800.0
2013-03-27 10:00:00,66.95,67.14,66.91,67.12,11900.0,57.6724,57.8361,57.6379,57.8188,11900.0
2013-03-27 10:30:00,67.13,67.26,66.96,67.0,14900.0,57.8275,57.9394,57.681,57.7155,14900.0
2013-03-27 11:00:00,67.02,67.18,67.0,67.13,14900.0,57.7327,57.8705,57.7155,57.8275,14900.0
2013-03-27 11:30:00,67.13,67.37,67.13,67.25,9600.0,57.8275,58.0342,57.8275,57.9308,9600.0
2013-03-27 12:00:00,67.27,67.42,67.24,67.26,10100.0,57.9481,58.0773,57.9222,57.9394,10100.0
2013-03-27 12:30:00,67.27,67.4,67.21,67.27,9100.0,57.9481,58.06,57.8964,57.9481,9100.0
2013-03-27 13:00:00,67.26,67.3,67.06,67.11,9400.0,57.9394,57.9739,57.7672,57.8102,9400.0
2013-03-27 13:30:00,67.13,67.39,67.05,67.37,17700.0,57.8275,58.0514,57.7585,58.0342,17700.0
2013-03-27 14:00:00,67.41,67.54,67.31,67.38,12400.0,58.0687,58.1806,57.9825,58.0428,12400.0
2013-03-27 14:30:00,67.39,67.46,67.32,67.32,16700.0,58.0514,58.1117,57.9911,57.9911,16700.0
2013-03-27 15:00:00,67.33,67.35,67.24,67.29,43100.0,57.9997,58.017,57.9222,57.9653,43100.0
2013-03-27 15:30:00,67.31,67.38,67.19,67.23,81700.0,57.9825,58.0428,57.8791,57.9136,81700.0
2013-03-28 09:30:00,67.35,67.78,67.23,67.63,16300.0,58.017,58.3874,57.9136,58.2582,16300.0
2013-03-28 10:00:00,67.55,67.67,67.45,67.66,9200.0,58.1893,58.2926,58.1031,58.284,9200.0
2013-03-28 10:30:00,67.75,68.07,67.75,68.05,8800.0,58.3615,58.6372,58.3615,58.62,8800.0
2013-03-28 11:00:00,68.02,68.02,67.87,67.9,10900.0,58.5941,58.5941,58.4649,58.4908,10900.0
2013-03-28 11:30:00,67.9,67.91,67.66,67.71,63100.0,58.4908,58.4994,58.284,58.3271,63100.0
2013-03-28 12:00:00,67.71,67.72,67.59,67.63,9500.0,58.3271,58.3357,58.2237,58.2582,9500.0
2013-03-28 12:30:00,67.64,67.72,67.59,67.59,10800.0,58.2668,58.3357,58.2237,58.2237,10800.0
2013-03-28 13:00:00,67.61,67.7,67.57,67.62,8600.0,58.2409,58.3185,58.2065,58.2496,8600.0
2013-03-28 13:30:00,67.64,67.65,67.51,67.55,12500.0,58.2668,58.2754,58.1548,58.1893,12500.0
2013-03-28 14:00:00,67.57,67.76,67.57,67.71,80100.0,58.2065,58.3702,58.2065,58.3271,80100.0
2013-03-28 14:30:00,67.71,67.71,67.65,67.67,16000.0,58.3271,58.3271,58.2754,58.2926,16000.0
2013-03-28 15:00:00,67.64,67.72,67.57,67.68,31100.0,58.2668,58.3357,58.2065,58.3012,31100.0
2013-03-28 15:30:00,67.69,67.9,67.65,67.76,48400.0,58.3099,58.4908,58.2754,58.3702,48400.0
2013-04-01 09:30:00,67.56,67.95,67.48,67.84,14400.0,58.1979,58.5338,58.129,58.4391,14400.0
2013-04-01 10:00:00,67.8,67.8,67.48,67.61,16400.0,58.4046,58.4046,58.129,58.2409,16400.0
2013-04-01 10:30:00,67.57,67.63,67.33,67.38,21400.0,58.2065,58.2582,57.9997,58.0428,21400.0
2013-04-01 11:00:00,67.34,67.46,67.28,67.44,22700.0,58.0084,58.1117,57.9567,58.0945,22700.0
2013-04-01 11:30:00,67.45,67.54,67.4,67.47,15900.0,58.1031,58.1806,58.06,58.1203,15900.0
2013-04-01 12:00:00,67.44,67.48,67.4,67.45,10700.0,58.0945,58.129,58.06,58.1031,10700.0
2013-04-01 12:30:00,67.43,67.59,67.38,67.59,7300.0,58.0859,58.2237,58.0428,58.2237,7300.0
2013-04-01 13:00:00,67.56,67.67,67.49,67.67,24600.0,58.1979,58.2926,58.1376,58.2926,24600.0
2013-04-01 13:30:00,67.67,67.68,67.46,67.46,11200.0,58.2926,58.3012,58.1117,58.1117,11200.0
2013-04-01 14:00:00,67.49,67.63,67.4,67.41,11200.0,58.1376,58.2582,58.06,58.0687,11200.0
2013-04-01 14:30:00,67.4,67.42,67.26,67.26,9400.0,58.06,58.0773,57.9394,57.9394,9400.0
2013-04-01 15:00:00,67.24,67.38,67.21,67.32,28400.0,57.9222,58.0428,57.8964,57.9911,28400.0
2013-04-01 15:30:00,67.33,67.47,67.29,67.46,62100.0,57.9997,58.1203,57.9653,58.1117,62100.0
2013-04-02 09:30:00,67.7,68.09,67.52,68.03,16500.0,58.3185,58.6544,58.1634,58.6027,16500.0
2013-04-02 10:00:00,68.05,68.08,67.67,67.72,18300.0,58.62,58.6458,58.2926,58.3357,18300.0
2013-04-02 10:30:00,67.7,67.8,67.56,67.79,17200.0,58.3185,58.4046,58.1979,58.396,17200.0
2013-04-02 11:00:00,67.76,67.88,67.75,67.88,6600.0,58.3702,58.4735,58.3615,58.4735,6600.0
2013-04-02 11:30:00,67.83,67.85,67.56,67.56,4600.0,58.4305,58.4477,58.1979,58.1979,4600.0
2013-04-02 12:00:00,67.59,67.67,67.56,67.6,12700.0,58.2237,58.2926,58.1979,58.2323,12700.0
2013-04-02 12:30:00,67.55,67.55,67.49,67.52,5400.0,58.1893,58.1893,58.1376,58.1634,5400.0
2013-04-02 13:00:00,67.51,67.62,67.37,67.39,17000.0,58.1548,58.2496,58.0342,58.0514,17000.0
2013-04-02 13:30:00,67.39,67.46,67.38,67.46,12300.0,58.0514,58.1117,58.0428,58.1117,12300.0
2013-04-02 14:00:00,67.45,67.49,67.32,67.32,19200.0,58.1031,58.1376,57.9911,57.9911,19200.0
2013-04-02 14:30:00,67.3,67.34,67.16,67.31,16400.0,57.9739,58.0084,57.8533,57.9825,16400.0
2013-04-02 15:00:00,67.31,67.35,67.18,67.24,14600.0,57.9825,58.017,57.8705,57.9222,14600.0
2013-04-02 15:30:00,67.24,67.24,66.83,66.97,62600.0,57.9222,57.9222,57.569,57.6896,62600.0
2013-04-03 09:30:00,67.15,67.26,66.41,66.66,37600.0,57.8447,57.9394,57.2072,57.4226,37600.0
2013-04-03 10:00:00,66.65,66.65,66.05,66.09,52400.0,57.414,57.414,56.8971,56.9316,52400.0
2013-04-03 10:30:00,66.15,66.33,65.84,66.07,65900.0,56.9833,57.1383,56.7162,56.9143,65900.0
2013-04-03 11:00:00,66.0,66.18,65.87,66.1,27300.0,56.854,57.0091,56.7421,56.9402,27300.0
2013-04-03 11:30:00,66.05,66.32,66.01,66.06,19800.0,56.8971,57.1297,56.8627,56.9057,19800.0
2013-04-03 12:00:00,66.06,66.06,65.62,65.69,29600.0,56.9057,56.9057,56.5267,56.587,29600.0
2013-04-03 12:30:00,65.66,65.91,65.65,65.89,17900.0,56.5612,56.7765,56.5526,56.7593,17900.0
2013-04-03 13:00:00,65.88,65.99,65.51,65.51,21700.0,56.7507,56.8454,56.432,56.432,21700.0
2013-04-03 13:30:00,65.53,65.59,65.25,65.36,35900.0,56.4492,56.5009,56.208,56.3027,35900.0
2013-04-03 14:00:00,65.3,65.44,65.21,65.33,35500.0,56.2511,56.3717,56.1735,56.2769,35500.0
2013-04-03 14:30:00,65.35,65.62,65.29,65.56,40100.0,56.2941,56.5267,56.2424,56.475,40100.0
2013-04-03 15:00:00,65.54,65.66,65.44,65.65,41600.0,56.4578,56.5612,56.3717,56.5526,41600.0
2013-04-03 15:30:00,65.65,65.9,65.48,65.71,108700.0,56.5526,56.7679,56.4061,56.6042,108700.0
2013-04-04 09:30:00,65.71,65.97,65.44,65.74,31600.0,56.6042,56.8282,56.3717,56.6301,31600.0
2013-04-04 10:00:00,65.77,65.93,65.48,65.56,23000.0,56.6559,56.7937,56.4061,56.475,23000.0
2013-04-04 10:30:00,65.6,65.88,65.56,65.66,22600.0,56.5095,56.7507,56.475,56.5612,22600.0
2013-04-04 11:00:00,65.7,66.11,65.7,66.05,13300.0,56.5956,56.9488,56.5956,56.8971,13300.0
2013-04-04 11:30:00,66.06,66.19,65.99,66.1,10200.0,56.9057,57.0177,56.8454,56.9402,10200.0
2013-04-04 12:00:00,66.13,66.13,65.86,65.97,10200.0,56.966,56.966,56.7334,56.8282,10200.0
2013-04-04 12:30:00,65.9,66.0,65.86,65.97,13100.0,56.7679,56.854,56.7334,56.8282,13100.0
2013-04-04 13:00:00,65.99,65.99,65.77,65.92,4200.0,56.8454,56.8454,56.6559,56.7851,4200.0
2013-04-04 13:30:00,65.89,66.03,65.85,65.9,17100.0,56.7593,56.8799,56.7248,56.7679,17100.0
2013-04-04 14:00:00,65.91,65.98,65.86,65.94,30200.0,56.7765,56.8368,56.7334,56.8024,30200.0
2013-04-04 14:30:00,65.97,65.98,65.83,65.87,21700.0,56.8282,56.8368,56.7076,56.7421,21700.0
2013-04-04 15:00:00,65.87,66.06,65.87,66.01,31800.0,56.7421,56.9057,56.7421,56.8627,31800.0
2013-04-04 15:30:00,66.02,66.03,65.87,65.94,64100.0,56.8713,56.8799,56.7421,56.8024,64100.0
2013-04-05 09:30:00,65.52,65.52,64.78,65.01,20600.0,56.4406,56.4406,55.8031,56.0012,20600.0
2013-04-05 10:00:00,65.05,65.16,64.68,64.7,21400.0,56.0357,56.1305,55.717,55.7342,21400.0
2013-04-05 10:30:00,64.81,65.29,64.81,65.22,6200.0,55.829,56.2424,55.829,56.1821,6200.0
2013-04-05 11:00:00,65.29,65.47,65.23,65.25,5000.0,56.2424,56.3975,56.1908,56.208,5000.0
2013-04-05 11:30:00,65.23,65.36,65.22,65.27,5100.0,56.1908,56.3027,56.1821,56.2252,5100.0
2013-04-05 12:00:00,65.27,65.43,65.27,65.38,5100.0,56.2252,56.363,56.2252,56.32,5100.0
2013-04-05 12:30:00,65.39,65.52,65.39,65.48,10200.0,56.3286,56.4406,56.3286,56.4061,10200.0
2013-04-05 13:00:00,65.48,65.72,65.47,65.7,14500.0,56.4061,56.6129,56.3975,56.5956,14500.0
2013-04-05 13:30:00,65.72,65.77,65.48,65.51,19900.0,56.6129,56.6559,56.4061,56.432,19900.0
2013-04-05 14:00:00,65.52,65.68,65.51,65.65,9500.0,56.4406,56.5784,56.432,56.5526,9500.0
2013-04-05 14:30:00,65.64,65.71,65.59,65.69,7500.0,56.5439,56.6042,56.5009,56.587,7500.0
2013-04-05 15:00:00,65.66,65.74,65.62,65.72,11000.0,56.5612,56.6301,56.5267,56.6129,11000.0
2013-04-05 15:30:00,65.72,66.06,65.67,65.98,91900.0,56.6129,56.9057,56.5698,56.8368,91900.0
2013-04-08 09:30:00,65.91,66.05,65.75,65.95,23200.0,56.7765,56.8971,56.6387,56.811,23200.0
2013-04-08 10:00:00,65.96,65.99,65.62,65.83,19200.0,56.8196,56.8454,56.5267,56.7076,19200.0
2013-04-08 10:30:00,65.88,65.98,65.75,65.9,5600.0,56.7507,56.8368,56.6387,56.7679,5600.0
2013-04-08 11:00:00,65.92,66.04,65.86,66.04,6300.0,56.7851,56.8885,56.7334,56.8885,6300.0
2013-04-08 11:30:00,66.01,66.1,65.98,66.02,4000.0,56.8627,56.9402,56.8368,56.8713,4000.0
2013-04-08 12:00:00,66.0,66.13,65.98,65.98,5900.0,56.854,56.966,56.8368,56.8368,5900.0
2013-04-08 12:30:00,65.95,66.06,65.95,66.04,2400.0,56.811,56.9057,56.811,56.8885,2400.0
2013-04-08 13:00:00,66.03,66.08,65.95,65.96,4400.0,56.8799,56.923,56.811,56.8196,4400.0
2013-04-08 13:30:00,65.99,66.22,65.96,66.22,9000.0,56.8454,57.0436,56.8196,57.0436,9000.0
2013-04-08 14:00:00,66.2,66.36,66.2,66.35,9600.0,57.0263,57.1642,57.0263,57.1555,9600.0
2013-04-08 14:30:00,66.34,66.54,66.3,66.33,53500.0,57.1469,57.3192,57.1125,57.1383,53500.0
2013-04-08 15:00:00,66.29,66.32,66.18,66.25,9300.0,57.1039,57.1297,57.0091,57.0694,9300.0
2013-04-08 15:30:00,66.25,66.5,66.25,66.42,20400.0,57.0694,57.2848,57.0694,57.2158,20400.0
2013-04-09 09:30:00,66.55,66.63,65.99,65.99,3900.0,57.3278,57.3967,56.8454,56.8454,3900.0
2013-04-09 10:00:00,66.02,66.34,66.01,66.25,53000.0,56.8713,57.1469,56.8627,57.0694,53000.0
2013-04-09 10:30:00,66.29,66.34,65.97,66.03,7000.0,57.1039,57.1469,56.8282,56.8799,7000.0
2013-04-09 11:00:00,66.03,66.1,65.88,65.94,2700.0,56.8799,56.9402,56.7507,56.8024,2700.0
2013-04-09 11:30:00,65.96,66.1,65.96,66.05,4000.0,56.8196,56.9402,56.8196,56.8971,4000.0
2013-04-09 12:00:00,66.13,66.13,65.97,66.05,11500.0,56.966,56.966,56.8282,56.8971,11500.0
2013-04-09 12:30:00,66.07,66.12,66.04,66.06,7400.0,56.9143,56.9574,56.8885,56.9057,7400.0
2013-04-09 13:00:00,66.09,66.16,66.03,66.14,10600.0,56.9316,56.9919,56.8799,56.9746,10600.0
2013-04-09 13:30:00,66.15,66.18,66.09,66.15,8100.0,56.9833,57.0091,56.9316,56.9833,8100.0
2013-04-09 14:00:00,66.15,66.16,66.12,66.14,10800.0,56.9833,56.9919,56.9574,56.9746,10800.0
2013-04-09 14:30:00,66.16,66.25,66.15,66.25,24800.0,56.9919,57.0694,56.9833,57.0694,24800.0
2013-04-09 15:00:00,66.26,66.3,66.13,66.17,26800.0,57.078,57.1125,56.966,57.0005,26800.0
2013-04-09 15:30:00,66.18,66.23,66.07,66.08,56900.0,57.0091,57.0522,56.9143,56.923,56900.0
2013-04-10 09:30:00,66.4,66.45,66.07,66.2,10400.0,57.1986,57.2417,56.9143,57.0263,10400.0
2013-04-10 10:00:00,66.2,66.34,66.14,66.28,6300.0,57.0263,57.1469,56.9746,57.0952,6300.0
2013-04-10 10:30:00,66.32,66.69,66.29,66.69,31900.0,57.1297,57.4484,57.1039,57.4484,31900.0
2013-04-10 11:00:00,66.68,66.79,66.63,66.7,15900.0,57.4398,57.5346,57.3967,57.457,15900.0
2013-04-10 11:30:00,66.75,66.8,66.62,66.76,15700.0,57.5001,57.5432,57.3881,57.5087,15700.0
2013-04-10 12:00:00,66.75,66.87,66.68,66.81,9700.0,57.5001,57.6035,57.4398,57.5518,9700.0
2013-04-10 12:30:00,66.83,67.05,66.79,67.04,10900.0,57.569,57.7585,57.5346,57.7499,10900.0
2013-04-10 13:00:00,67.06,67.18,67.03,67.11,5300.0,57.7672,57.8705,57.7413,57.8102,5300.0
2013-04-10 13:30:00,67.15,67.19,67.03,67.18,5100.0,57.8447,57.8791,57.7413,57.8705,5100.0
2013-04-10 14:00:00,67.21,67.36,67.18,67.28,12900.0,57.8964,58.0256,57.8705,57.9567,12900.0
2013-04-10 14:30:00,67.26,67.29,67.14,67.26,31700.0,57.9394,57.9653,57.8361,57.9394,31700.0
2013-04-10 15:00:00,67.25,67.37,67.17,67.35,27500.0,57.9308,58.0342,57.8619,58.017,27500.0
2013-04-10 15:30:00,67.26,67.35,67.2,67.34,67000.0,57.9394,58.017,57.8878,58.0084,67000.0
2013-04-11 09:30:00,67.44,67.7,67.34,67.58,5600.0,58.0945,58.3185,58.0084,58.2151,5600.0
2013-04-11 10:00:00,67.65,67.76,67.53,67.53,3500.0,58.2754,58.3702,58.172,58.172,3500.0
2013-04-11 10:30:00,67.55,67.76,67.44,67.72,9600.0,58.1893,58.3702,58.0945,58.3357,9600.0
2013-04-11 11:00:00,67.72,67.94,67.64,67.86,5700.0,58.3357,58.5252,58.2668,58.4563,5700.0
2013-04-11 11:30:00,67.83,67.83,67.63,67.66,3900.0,58.4305,58.4305,58.2582,58.284,3900.0
2013-04-11 12:00:00,67.66,67.73,67.23,67.25,38000.0,58.284,58.3443,57.9136,57.9308,38000.0
2013-04-11 12:30:00,67.27,67.43,67.2,67.43,20000.0,57.9481,58.0859,57.8878,58.0859,20000.0
2013-04-11 13:00:00,67.4,67.51,67.22,67.25,13500.0,58.06,58.1548,57.905,57.9308,13500.0
2013-04-11 13:30:00,67.24,67.46,67.21,67.45,41700.0,57.9222,58.1117,57.8964,58.1031,41700.0
2013-04-11 14:00:00,67.42,67.59,67.42,67.48,23400.0,58.0773,58.2237,58.0773,58.129,23400.0
2013-04-11 14:30:00,67.51,67.75,67.47,67.75,14000.0,58.1548,58.3615,58.1203,58.3615,14000.0
2013-04-11 15:00:00,67.73,67.76,67.35,67.39,44400.0,58.3443,58.3702,58.017,58.0514,44400.0
2013-04-11 15:30:00,67.4,67.48,67.35,67.46,106600.0,58.06,58.129,58.017,58.1117,106600.0
2013-04-12 09:30:00,67.33,67.47,67.2,67.2,11200.0,57.9997,58.1203,57.8878,57.8878,11200.0
2013-04-12 10:00:00,67.2,67.27,66.96,67.08,6000.0,57.8878,57.9481,57.681,57.7844,6000.0
2013-04-12 10:30:00,67.02,67.18,66.89,66.99,24800.0,57.7327,57.8705,57.6207,57.7069,24800.0
2013-04-12 11:00:00,67.01,67.1,66.9,67.09,14300.0,57.7241,57.8016,57.6293,57.793,14300.0
2013-04-12 11:30:00,67.12,67.37,66.92,67.31,12200.0,57.8188,58.0342,57.6466,57.9825,12200.0
2013-04-12 12:00:00,67.26,67.29,67.15,67.29,5200.0,57.9394,57.9653,57.8447,57.9653,5200.0
2013-04-12 12:30:00,67.32,67.32,67.13,67.16,3900.0,57.9911,57.9911,57.8275,57.8533,3900.0
2013-04-12 13:00:00,67.19,67.22,67.04,67.08,2800.0,57.8791,57.905,57.7499,57.7844,2800.0
2013-04-12 13:30:00,67.02,67.14,66.98,67.03,22200.0,57.7327,57.8361,57.6982,57.7413,22200.0
2013-04-12 14:00:00,67.04,67.06,66.96,67.0,1700.0,57.7499,57.7672,57.681,57.7155,1700.0
2013-04-12 14:30:00,67.0,67.03,66.91,66.91,4800.0,57.7155,57.7413,57.6379,57.6379,4800.0
2013-04-12 15:00:00,66.92,67.08,66.92,67.01,9800.0,57.6466,57.7844,57.6466,57.7241,9800.0
2013-04-12 15:30:00,67.01,67.09,66.93,67.06,22900.0,57.7241,57.793,57.6552,57.7672,22900.0
2013-04-15 09:30:00,66.59,66.75,66.1,66.2,5600.0,57.3623,57.5001,56.9402,57.0263,5600.0
2013-04-15 10:00:00,66.12,66.12,65.54,65.54,10100.0,56.9574,56.9574,56.4578,56.4578,10100.0
2013-04-15 10:30:00,65.53,65.61,65.46,65.52,8300.0,56.4492,56.5181,56.3889,56.4406,8300.0
2013-04-15 11:00:00,65.53,65.58,65.36,65.53,8900.0,56.4492,56.4923,56.3027,56.4492,8900.0
2013-04-15 11:30:00,65.52,65.79,65.34,65.34,25000.0,56.4406,56.6731,56.2855,56.2855,25000.0
2013-04-15 12:00:00,65.33,65.39,65.12,65.13,6400.0,56.2769,56.3286,56.096,56.1046,6400.0
2013-04-15 12:30:00,65.13,65.13,64.81,64.91,10400.0,56.1046,56.1046,55.829,55.9151,10400.0
2013-04-15 13:00:00,64.9,64.9,64.61,64.67,8500.0,55.9065,55.9065,55.6567,55.7084,8500.0
2013-04-15 13:30:00,64.61,64.69,64.53,64.55,7300.0,55.6567,55.7256,55.5878,55.605,7300.0
2013-04-15 14:00:00,64.55,64.57,64.24,64.24,24400.0,55.605,55.6222,55.3379,55.3379,24400.0
2013-04-15 14:30:00,64.26,64.56,64.13,64.18,15500.0,55.3552,55.6136,55.2432,55.2863,15500.0
2013-04-15 15:00:00,64.13,64.19,64.01,64.1,32700.0,55.2432,55.2949,55.1398,55.2173,32700.0
2013-04-15 15:30:00,64.04,64.23,63.83,63.98,90500.0,55.1657,55.3293,54.9848,55.114,90500.0
2013-04-16 09:30:00,64.48,64.9,64.22,64.36,13200.0,55.5447,55.9065,55.3207,55.4413,13200.0
2013-04-16 10:00:00,64.4,64.74,64.4,64.55,27700.0,55.4758,55.7687,55.4758,55.605,27700.0
2013-04-16 10:30:00,64.58,64.62,64.26,64.37,6200.0,55.6308,55.6653,55.3552,55.4499,6200.0
2013-04-16 11:00:00,64.43,64.6,64.36,64.45,7100.0,55.5016,55.6481,55.4413,55.5188,7100.0
2013-04-16 11:30:00,64.47,64.47,64.25,64.3,19300.0,55.5361,55.5361,55.3466,55.3896,19300.0
2013-04-16 12:00:00,64.28,64.34,64.17,64.22,19900.0,55.3724,55.4241,55.2776,55.3207,19900.0
2013-04-16 12:30:00,64.26,64.38,64.2,64.35,25400.0,55.3552,55.4585,55.3035,55.4327,25400.0
2013-04-16 13:00:00,64.35,64.46,64.32,64.38,21900.0,55.4327,55.5275,55.4069,55.4585,21900.0
2013-04-16 13:30:00,64.38,64.56,64.35,64.56,19400.0,55.4585,55.6136,55.4327,55.6136,19400.0
2013-04-16 14:00:00,64.55,64.65,64.52,64.57,24900.0,55.605,55.6911,55.5791,55.6222,24900.0
2013-04-16 14:30:00,64.59,64.65,64.52,64.56,20200.0,55.6394,55.6911,55.5791,55.6136,20200.0
2013-04-16 15:00:00,64.56,64.63,64.54,64.63,34300.0,55.6136,55.6739,55.5964,55.6739,34300.0
2013-04-16 15:30:00,64.62,64.7,64.62,64.65,89000.0,55.6653,55.7342,55.6653,55.6911,89000.0
2013-04-17 09:30:00,64.24,64.39,63.46,64.09,30800.0,55.3379,55.4672,54.666,55.2087,30800.0
2013-04-17 10:00:00,64.1,64.14,63.82,63.99,18400.0,55.2173,55.2518,54.9761,55.1226,18400.0
2013-04-17 10:30:00,64.03,64.07,63.85,63.85,21500.0,55.157,55.1915,55.002,55.002,21500.0
2013-04-17 11:00:00,63.79,64.06,63.79,63.95,33100.0,54.9503,55.1829,54.9503,55.0881,33100.0
2013-04-17 11:30:00,63.95,64.31,63.92,64.23,15600.0,55.0881,55.3982,55.0623,55.3293,15600.0
2013-04-17 12:00:00,64.21,64.22,63.91,63.92,13300.0,55.3121,55.3207,55.0537,55.0623,13300.0
2013-04-17 12:30:00,63.92,64.1,63.89,64.0,23300.0,55.0623,55.2173,55.0364,55.1312,23300.0
2013-04-17 13:00:00,64.01,64.07,63.89,64.0,24000.0,55.1398,55.1915,55.0364,55.1312,24000.0
2013-04-17 13:30:00,63.97,64.07,63.87,63.97,30800.0,55.1054,55.1915,55.0192,55.1054,30800.0
2013-04-17 14:00:00,63.95,64.0,63.85,63.89,22300.0,55.0881,55.1312,55.002,55.0364,22300.0
2013-04-17 14:30:00,63.9,63.99,63.76,63.89,26600.0,55.0451,55.1226,54.9245,55.0364,26600.0
2013-04-17 15:00:00,63.9,64.16,63.85,64.13,31700.0,55.0451,55.269,55.002,55.2432,31700.0
2013-04-17 15:30:00,64.13,64.13,63.79,64.03,53000.0,55.2432,55.2432,54.9503,55.157,53000.0
2013-04-18 09:30:00,64.09,64.14,63.72,63.86,21500.0,55.2087,55.2518,54.89,55.0106,21500.0
2013-04-18 10:00:00,63.78,63.78,63.33,63.67,15400.0,54.9417,54.9417,54.554,54.8469,15400.0
2013-04-18 10:30:00,63.64,63.93,63.64,63.89,13100.0,54.8211,55.0709,54.8211,55.0364,13100.0
2013-04-18 11:00:00,63.88,63.88,63.6,63.69,20800.0,55.0278,55.0278,54.7866,54.8642,20800.0
2013-04-18 11:30:00,63.61,63.74,63.42,63.58,25600.0,54.7952,54.9072,54.6316,54.7694,25600.0
2013-04-18 12:00:00,63.57,63.65,63.43,63.55,54800.0,54.7608,54.8297,54.6402,54.7436,54800.0
2013-04-18 12:30:00,63.52,63.52,63.33,63.36,18700.0,54.7177,54.7177,54.554,54.5799,18700.0
2013-04-18 13:00:00,63.38,63.43,63.31,63.35,14500.0,54.5971,54.6402,54.5368,54.5713,14500.0
2013-04-18 13:30:00,63.36,63.41,63.27,63.39,13400.0,54.5799,54.623,54.5024,54.6057,13400.0
2013-04-18 14:00:00,63.39,63.4,63.14,63.23,14700.0,54.6057,54.6143,54.3904,54.4679,14700.0
2013-04-18 14:30:00,63.23,63.31,63.07,63.12,18000.0,54.4679,54.5368,54.3301,54.3731,18000.0
2013-04-18 15:00:00,63.14,63.27,63.12,63.2,23500.0,54.3904,54.5024,54.3731,54.4421,23500.0
2013-04-18 15:30:00,63.23,63.42,63.22,63.32,51200.0,54.4679,54.6316,54.4593,54.5454,51200.0
2013-04-19 09:30:00,63.46,63.46,62.77,63.13,11400.0,54.666,54.666,54.0716,54.3818,11400.0
2013-04-19 10:00:00,63.18,63.65,63.18,63.35,3900.0,54.4248,54.8297,54.4248,54.5713,3900.0
2013-04-19 10:30:00,63.41,63.78,63.41,63.78,6300.0,54.623,54.9417,54.623,54.9417,6300.0
2013-04-19 11:00:00,63.76,63.97,63.68,63.84,7800.0,54.9245,55.1054,54.8555,54.9934,7800.0
2013-04-19 11:30:00,63.87,64.07,63.87,64.05,3500.0,55.0192,55.1915,55.0192,55.1743,3500.0
2013-04-19 12:00:00,64.05,64.05,63.84,63.9,24400.0,55.1743,55.1743,54.9934,55.0451,24400.0
2013-04-19 12:30:00,63.96,63.96,63.67,63.68,4300.0,55.0967,55.0967,54.8469,54.8555,4300.0
2013-04-19 13:00:00,63.69,63.78,63.57,63.7,4700.0,54.8642,54.9417,54.7608,54.8728,4700.0
2013-04-19 13:30:00,63.75,63.8,63.59,63.8,7700.0,54.9158,54.9589,54.778,54.9589,7700.0
2013-04-19 14:00:00,63.8,63.85,63.75,63.78,9300.0,54.9589,55.002,54.9158,54.9417,9300.0
2013-04-19 14:30:00,63.77,63.78,63.62,63.66,11200.0,54.9331,54.9417,54.8039,54.8383,11200.0
2013-04-19 15:00:00,63.69,63.89,63.63,63.88,17100.0,54.8642,55.0364,54.8125,55.0278,17100.0
2013-04-19 15:30:00,63.89,63.97,63.75,63.86,126400.0,55.0364,55.1054,54.9158,55.0106,126400.0
2013-04-22 09:30:00,63.82,64.26,63.65,63.88,31600.0,54.9761,55.3552,54.8297,55.0278,31600.0
2013-04-22 10:00:00,63.87,63.95,63.67,63.76,18400.0,55.0192,55.0881,54.8469,54.9245,18400.0
2013-04-22 10:30:00,63.75,63.88,63.67,63.88,36900.0,54.9158,55.0278,54.8469,55.0278,36900.0
2013-04-22 11:00:00,63.9,63.96,63.86,63.92,26100.0,55.0451,55.0967,55.0106,55.0623,26100.0
2013-04-22 11:30:00,63.94,64.26,63.93,64.26,21200.0,55.0795,55.3552,55.0709,55.3552,21200.0
2013-04-22 12:00:00,64.26,64.54,64.24,64.44,10300.0,55.3552,55.5964,55.3379,55.5102,10300.0
2013-04-22 12:30:00,64.44,64.52,64.32,64.37,15500.0,55.5102,55.5791,55.4069,55.4499,15500.0
2013-04-22 13:00:00,64.37,64.41,64.32,64.4,7900.0,55.4499,55.4844,55.4069,55.4758,7900.0
2013-04-22 13:30:00,64.4,64.59,64.38,64.41,13300.0,55.4758,55.6394,55.4585,55.4844,13300.0
2013-04-22 14:00:00,64.43,64.69,64.43,64.61,20900.0,55.5016,55.7256,55.5016,55.6567,20900.0
2013-04-22 14:30:00,64.63,64.73,64.43,64.47,14600.0,55.6739,55.76,55.5016,55.5361,14600.0
2013-04-22 15:00:00,64.48,64.52,64.36,64.4,22300.0,55.5447,55.5791,55.4413,55.4758,22300.0
2013-04-22 15:30:00,64.4,64.44,64.16,64.22,47600.0,55.4758,55.5102,55.269,55.3207,47600.0
2013-04-23 09:30:00,64.65,64.85,64.45,64.65,12600.0,55.6911,55.8634,55.5188,55.6911,12600.0
2013-04-23 10:00:00,64.67,64.72,64.45,64.53,8300.0,55.7084,55.7514,55.5188,55.5878,8300.0
2013-04-23 10:30:00,64.62,64.74,64.52,64.7,5400.0,55.6653,55.7687,55.5791,55.7342,5400.0
2013-04-23 11:00:00,64.73,64.93,64.53,64.74,23000.0,55.76,55.9323,55.5878,55.7687,23000.0
2013-04-23 11:30:00,64.74,64.98,64.74,64.94,4000.0,55.7687,55.9754,55.7687,55.9409,4000.0
2013-04-23 12:00:00,64.95,65.01,64.85,64.9,8700.0,55.9496,56.0012,55.8634,55.9065,8700.0
2013-04-23 12:30:00,64.88,64.91,64.81,64.88,4200.0,55.8893,55.9151,55.829,55.8893,4200.0
2013-04-23 13:00:00,64.85,64.86,64.15,64.74,15100.0,55.8634,55.872,55.2604,55.7687,15100.0
2013-04-23 13:30:00,64.69,64.74,64.57,64.67,19000.0,55.7256,55.7687,55.6222,55.7084,19000.0
2013-04-23 14:00:00,64.73,65.0,64.7,64.94,11700.0,55.76,55.9926,55.7342,55.9409,11700.0
2013-04-23 14:30:00,64.94,65.14,64.87,65.06,17900.0,55.9409,56.1132,55.8806,56.0443,17900.0
2013-04-23 15:00:00,65.08,65.35,65.0,65.26,38600.0,56.0615,56.2941,55.9926,56.2166,38600.0
2013-04-23 15:30:00,65.27,65.55,65.27,65.53,80600.0,56.2252,56.4664,56.2252,56.4492,80600.0
2013-04-24 09:30:00,65.49,65.5,61.44,62.35,124700.0,56.4147,56.4233,52.926,53.7098,124700.0
2013-04-24 10:00:00,62.4,62.63,61.03,61.42,115000.0,53.7529,53.951,52.5728,52.9087,115000.0
2013-04-24 10:30:00,61.48,61.92,61.17,61.33,72400.0,52.9604,53.3394,52.6934,52.8312,72400.0
2013-04-24 11:00:00,61.32,61.69,61.32,61.5,53200.0,52.8226,53.1413,52.8226,52.9776,53200.0
2013-04-24 11:30:00,61.52,61.79,61.48,61.51,124700.0,52.9949,53.2274,52.9604,52.9863,124700.0
2013-04-24 12:00:00,61.54,61.89,61.34,61.88,36900.0,53.0121,53.3136,52.8398,53.305,36900.0
2013-04-24 12:30:00,61.88,62.37,61.73,62.33,84900.0,53.305,53.7271,53.1758,53.6926,84900.0
2013-04-24 13:00:00,62.32,62.36,61.81,62.33,171900.0,53.684,53.7185,53.2447,53.6926,171900.0
2013-04-24 13:30:00,62.32,63.14,62.29,63.14,38200.0,53.684,54.3904,53.6582,54.3904,38200.0
2013-04-24 14:00:00,63.17,63.57,62.93,63.57,44600.0,54.4162,54.7608,54.2095,54.7608,44600.0
2013-04-24 14:30:00,63.57,63.92,63.52,63.71,46800.0,54.7608,55.0623,54.7177,54.8814,46800.0
2013-04-24 15:00:00,63.71,63.83,63.64,63.73,57500.0,54.8814,54.9848,54.8211,54.8986,57500.0
2013-04-24 15:30:00,63.74,63.8,63.42,63.52,86300.0,54.9072,54.9589,54.6316,54.7177,86300.0
2013-04-25 09:30:00,63.58,63.87,63.33,63.81,24200.0,54.7694,55.0192,54.554,54.9675,24200.0
2013-04-25 10:00:00,63.82,63.91,63.53,63.82,21900.0,54.9761,55.0537,54.7263,54.9761,21900.0
2013-04-25 10:30:00,63.8,63.95,63.6,63.9,17200.0,54.9589,55.0881,54.7866,55.0451,17200.0
2013-04-25 11:00:00,63.85,63.96,63.81,63.94,12600.0,55.002,55.0967,54.9675,55.0795,12600.0
2013-04-25 11:30:00,63.94,64.0,63.77,63.86,14600.0,55.0795,55.1312,54.9331,55.0106,14600.0
2013-04-25 12:00:00,63.85,63.93,63.74,63.74,6600.0,55.002,55.0709,54.9072,54.9072,6600.0
2013-04-25 12:30:00,63.75,63.88,63.75,63.81,5600.0,54.9158,55.0278,54.9158,54.9675,5600.0
2013-04-25 13:00:00,63.8,63.86,63.74,63.86,9500.0,54.9589,55.0106,54.9072,55.0106,9500.0
2013-04-25 13:30:00,63.86,63.95,63.76,63.84,17900.0,55.0106,55.0881,54.9245,54.9934,17900.0
2013-04-25 14:00:00,63.86,63.89,63.75,63.75,6100.0,55.0106,55.0364,54.9158,54.9158,6100.0
2013-04-25 14:30:00,63.77,63.85,63.69,63.76,24700.0,54.9331,55.002,54.8642,54.9245,24700.0
2013-04-25 15:00:00,63.76,63.82,63.7,63.82,34800.0,54.9245,54.9761,54.8728,54.9761,34800.0
2013-04-25 15:30:00,63.8,64.0,63.78,64.0,109000.0,54.9589,55.1312,54.9417,55.1312,109000.0
2013-04-26 09:30:00,63.91,64.14,63.8,64.09,24900.0,55.0537,55.2518,54.9589,55.2087,24900.0
2013-04-26 10:00:00,64.07,64.17,63.58,63.71,23800.0,55.1915,55.2776,54.7694,54.8814,23800.0
2013-04-26 10:30:00,63.71,63.77,63.4,63.56,33000.0,54.8814,54.9331,54.6143,54.7522,33000.0
2013-04-26 11:00:00,63.56,63.86,63.52,63.83,58300.0,54.7522,55.0106,54.7177,54.9848,58300.0
2013-04-26 11:30:00,63.83,63.88,63.56,63.78,23600.0,54.9848,55.0278,54.7522,54.9417,23600.0
2013-04-26 12:00:00,63.78,63.84,63.54,63.62,13600.0,54.9417,54.9934,54.7349,54.8039,13600.0
2013-04-26 12:30:00,63.6,63.68,63.55,63.62,9300.0,54.7866,54.8555,54.7436,54.8039,9300.0
2013-04-26 13:00:00,63.6,63.73,63.6,63.64,11000.0,54.7866,54.8986,54.7866,54.8211,11000.0
2013-04-26 13:30:00,63.69,63.76,63.6,63.68,7600.0,54.8642,54.9245,54.7866,54.8555,7600.0
2013-04-26 14:00:00,63.7,63.75,63.6,63.6,8000.0,54.8728,54.9158,54.7866,54.7866,8000.0
2013-04-26 14:30:00,63.58,63.7,63.58,63.66,7900.0,54.7694,54.8728,54.7694,54.8383,7900.0
2013-04-26 15:00:00,63.63,63.78,63.63,63.75,12500.0,54.8125,54.9417,54.8125,54.9158,12500.0
2013-04-26 15:30:00,63.76,63.76,63.55,63.57,47200.0,54.9245,54.9245,54.7436,54.7608,47200.0
2013-04-29 09:30:00,63.77,63.88,63.62,63.88,11700.0,54.9331,55.0278,54.8039,55.0278,11700.0
2013-04-29 10:00:00,63.89,64.28,63.83,64.17,9700.0,55.0364,55.3724,54.9848,55.2776,9700.0
2013-04-29 10:30:00,64.19,64.28,64.05,64.28,9000.0,55.2949,55.3724,55.1743,55.3724,9000.0
2013-04-29 11:00:00,64.25,64.27,64.15,64.26,17900.0,55.3466,55.3638,55.2604,55.3552,17900.0
2013-04-29 11:30:00,64.22,64.34,64.18,64.23,9300.0,55.3207,55.4241,55.2863,55.3293,9300.0
2013-04-29 12:00:00,64.22,64.43,64.22,64.35,6300.0,55.3207,55.5016,55.3207,55.4327,6300.0
2013-04-29 12:30:00,64.32,64.42,64.29,64.38,5300.0,55.4069,55.493,55.381,55.4585,5300.0
2013-04-29 13:00:00,64.35,64.36,64.24,64.36,7300.0,55.4327,55.4413,55.3379,55.4413,7300.0
2013-04-29 13:30:00,64.36,64.45,64.35,64.41,9000.0,55.4413,55.5188,55.4327,55.4844,9000.0
2013-04-29 14:00:00,64.42,64.49,64.38,64.47,8300.0,55.493,55.5533,55.4585,55.5361,8300.0
2013-04-29 14:30:00,64.47,64.48,64.35,64.42,11200.0,55.5361,55.5447,55.4327,55.493,11200.0
2013-04-29 15:00:00,64.39,64.48,64.29,64.4,23100.0,55.4672,55.5447,55.381,55.4758,23100.0
2013-04-29 15:30:00,64.4,64.53,64.23,64.28,79100.0,55.4758,55.5878,55.3293,55.3724,79100.0
2013-04-30 09:30:00,64.37,64.44,63.81,64.02,10200.0,55.4499,55.5102,54.9675,55.1484,10200.0
2013-04-30 10:00:00,63.98,64.07,63.86,63.91,9400.0,55.114,55.1915,55.0106,55.0537,9400.0
2013-04-30 10:30:00,63.9,64.07,63.89,64.02,9000.0,55.0451,55.1915,55.0364,55.1484,9000.0
2013-04-30 11:00:00,64.01,64.25,63.99,64.07,7200.0,55.1398,55.3466,55.1226,55.1915,7200.0
2013-04-30 11:30:00,64.1,64.37,64.1,64.31,21300.0,55.2173,55.4499,55.2173,55.3982,21300.0
2013-04-30 12:00:00,64.31,64.33,64.16,64.16,20900.0,55.3982,55.4155,55.269,55.269,20900.0
2013-04-30 12:30:00,64.22,64.39,64.22,64.39,15100.0,55.3207,55.4672,55.3207,55.4672,15100.0
2013-04-30 13:00:00,64.39,64.42,64.31,64.38,8200.0,55.4672,55.493,55.3982,55.4585,8200.0
2013-04-30 13:30:00,64.42,64.48,64.36,64.44,21300.0,55.493,55.5447,55.4413,55.5102,21300.0
2013-04-30 14:00:00,64.44,64.52,64.37,64.52,28500.0,55.5102,55.5791,55.4499,55.5791,28500.0
2013-04-30 14:30:00,64.5,64.55,64.43,64.51,7200.0,55.5619,55.605,55.5016,55.5705,7200.0
2013-04-30 15:00:00,64.51,64.54,64.39,64.5,16000.0,55.5705,55.5964,55.4672,55.5619,16000.0
2013-04-30 15:30:00,64.5,64.89,64.5,64.87,64000.0,55.5619,55.8979,55.5619,55.8806,64000.0
2013-05-01 09:30:00,64.87,64.87,64.36,64.37,17900.0,55.8806,55.8806,55.4413,55.4499,17900.0
2013-05-01 10:00:00,64.29,64.4,64.09,64.25,47400.0,55.381,55.4758,55.2087,55.3466,47400.0
2013-05-01 10:30:00,64.26,64.41,64.2,64.31,15600.0,55.3552,55.4844,55.3035,55.3982,15600.0
2013-05-01 11:00:00,64.29,64.29,64.08,64.13,19300.0,55.381,55.381,55.2001,55.2432,19300.0
2013-05-01 11:30:00,64.15,64.22,64.05,64.22,25300.0,55.2604,55.3207,55.1743,55.3207,25300.0
2013-05-01 12:00:00,64.19,64.27,64.06,64.19,25700.0,55.2949,55.3638,55.1829,55.2949,25700.0
2013-05-01 12:30:00,64.16,64.21,64.01,64.01,8600.0,55.269,55.3121,55.1398,55.1398,8600.0
2013-05-01 13:00:00,64.04,64.06,63.86,64.03,22900.0,55.1657,55.1829,55.0106,55.157,22900.0
2013-05-01 13:30:00,63.98,64.03,63.77,63.77,11500.0,55.114,55.157,54.9331,54.9331,11500.0
2013-05-01 14:00:00,63.77,64.02,63.77,63.91,21200.0,54.9331,55.1484,54.9331,55.0537,21200.0
2013-05-01 14:30:00,63.91,63.94,63.78,63.8,23100.0,55.0537,55.0795,54.9417,54.9589,23100.0
2013-05-01 15:00:00,63.76,63.82,63.49,63.57,36900.0,54.9245,54.9761,54.6919,54.7608,36900.0
2013-05-01 15:30:00,63.56,63.68,63.5,63.53,97500.0,54.7522,54.8555,54.7005,54.7263,97500.0
2013-05-02 09:30:00,63.59,64.04,63.59,63.96,16700.0,54.778,55.1657,54.778,55.0967,16700.0
2013-05-02 10:00:00,63.98,64.21,63.86,64.17,6400.0,55.114,55.3121,55.0106,55.2776,6400.0
2013-05-02 10:30:00,64.2,64.34,64.15,64.28,6500.0,55.3035,55.4241,55.2604,55.3724,6500.0
2013-05-02 11:00:00,64.3,64.52,64.23,64.49,4500.0,55.3896,55.5791,55.3293,55.5533,4500.0
2013-05-02 11:30:00,64.49,64.49,64.3,64.34,7800.0,55.5533,55.5533,55.3896,55.4241,7800.0
2013-05-02 12:00:00,64.36,64.36,64.11,64.12,5600.0,55.4413,55.4413,55.226,55.2346,5600.0
2013-05-02 12:30:00,64.14,64.2,64.08,64.09,8500.0,55.2518,55.3035,55.2001,55.2087,8500.0
2013-05-02 13:00:00,64.17,64.2,64.08,64.15,13900.0,55.2776,55.3035,55.2001,55.2604,13900.0
2013-05-02 13:30:00,64.2,64.35,64.14,64.28,40800.0,55.3035,55.4327,55.2518,55.3724,40800.0
2013-05-02 14:00:00,64.27,64.36,64.22,64.35,15700.0,55.3638,55.4413,55.3207,55.4327,15700.0
2013-05-02 14:30:00,64.34,64.44,64.25,64.28,20900.0,55.4241,55.5102,55.3466,55.3724,20900.0
2013-05-02 15:00:00,64.29,64.31,64.21,64.26,16600.0,55.381,55.3982,55.3121,55.3552,16600.0
2013-05-02 15:30:00,64.27,64.37,64.22,64.28,38000.0,55.3638,55.4499,55.3207,55.3724,38000.0
2013-05-03 09:30:00,64.74,65.69,64.64,65.6,27200.0,55.7687,56.587,55.6825,56.5095,27200.0
2013-05-03 10:00:00,65.59,65.79,65.33,65.78,18100.0,56.5009,56.6731,56.2769,56.6645,18100.0
2013-05-03 10:30:00,65.9,65.92,65.67,65.87,13700.0,56.7679,56.7851,56.5698,56.7421,13700.0
2013-05-03 11:00:00,65.93,66.01,65.73,65.81,5400.0,56.7937,56.8627,56.6215,56.6904,5400.0
2013-05-03 11:30:00,65.82,65.89,65.71,65.71,20700.0,56.699,56.7593,56.6042,56.6042,20700.0
2013-05-03 12:00:00,65.73,65.76,65.67,65.71,18500.0,56.6215,56.6473,56.5698,56.6042,18500.0
2013-05-03 12:30:00,65.71,65.74,65.59,65.63,8200.0,56.6042,56.6301,56.5009,56.5353,8200.0
2013-05-03 13:00:00,65.63,65.74,65.58,65.58,7400.0,56.5353,56.6301,56.4923,56.4923,7400.0
2013-05-03 13:30:00,65.63,65.63,65.49,65.49,3600.0,56.5353,56.5353,56.4147,56.4147,3600.0
2013-05-03 14:00:00,65.52,65.53,65.4,65.5,20300.0,56.4406,56.4492,56.3372,56.4233,20300.0
2013-05-03 14:30:00,65.5,65.5,65.32,65.38,5400.0,56.4233,56.4233,56.2683,56.32,5400.0
2013-05-03 15:00:00,65.39,65.39,65.23,65.33,16200.0,56.3286,56.3286,56.1908,56.2769,16200.0
2013-05-03 15:30:00,65.32,65.35,65.23,65.28,44600.0,56.2683,56.2941,56.1908,56.2338,44600.0
2013-05-06 09:30:00,65.36,65.78,65.25,65.34,12400.0,56.3027,56.6645,56.208,56.2855,12400.0
2013-05-06 10:00:00,65.29,65.85,65.29,65.56,7700.0,56.2424,56.7248,56.2424,56.475,7700.0
2013-05-06 10:30:00,65.59,65.63,65.45,65.52,5800.0,56.5009,56.5353,56.3803,56.4406,5800.0
2013-05-06 11:00:00,65.5,65.58,65.44,65.48,7200.0,56.4233,56.4923,56.3717,56.4061,7200.0
2013-05-06 11:30:00,65.41,65.5,65.33,65.45,13300.0,56.3458,56.4233,56.2769,56.3803,13300.0
2013-05-06 12:00:00,65.41,65.73,65.41,65.66,6700.0,56.3458,56.6215,56.3458,56.5612,6700.0
2013-05-06 12:30:00,65.66,65.84,65.66,65.69,56100.0,56.5612,56.7162,56.5612,56.587,56100.0
2013-05-06 13:00:00,65.72,65.73,65.62,65.62,6000.0,56.6129,56.6215,56.5267,56.5267,6000.0
2013-05-06 13:30:00,65.65,66.02,65.64,65.94,34200.0,56.5526,56.8713,56.5439,56.8024,34200.0
2013-05-06 14:00:00,65.87,65.97,65.8,65.8,8000.0,56.7421,56.8282,56.6818,56.6818,8000.0
2013-05-06 14:30:00,65.79,65.96,65.76,65.88,45900.0,56.6731,56.8196,56.6473,56.7507,45900.0
2013-05-06 15:00:00,65.87,65.87,65.74,65.81,21400.0,56.7421,56.7421,56.6301,56.6904,21400.0
2013-05-06 15:30:00,65.82,65.96,65.73,65.85,35700.0,56.699,56.8196,56.6215,56.7248,35700.0
2013-05-07 09:30:00,65.92,66.68,65.72,66.67,16300.0,56.7851,57.4398,56.6129,57.4312,16300.0
2013-05-07 10:00:00,66.68,66.68,66.3,66.64,17800.0,57.4398,57.4398,57.1125,57.4054,17800.0
2013-05-07 10:30:00,66.59,66.67,66.41,66.44,7500.0,57.3623,57.4312,57.2072,57.2331,7500.0
2013-05-07 11:00:00,66.48,66.71,66.46,66.55,8700.0,57.2675,57.4657,57.2503,57.3278,8700.0
2013-05-07 11:30:00,66.57,66.63,66.47,66.51,9000.0,57.3451,57.3967,57.2589,57.2934,9000.0
2013-05-07 12:00:00,66.55,66.66,66.52,66.59,20300.0,57.3278,57.4226,57.302,57.3623,20300.0
2013-05-07 12:30:00,66.59,66.7,66.53,66.65,15200.0,57.3623,57.457,57.3106,57.414,15200.0
2013-05-07 13:00:00,66.62,66.62,66.47,66.59,5300.0,57.3881,57.3881,57.2589,57.3623,5300.0
2013-05-07 13:30:00,66.51,66.74,66.51,66.74,18700.0,57.2934,57.4915,57.2934,57.4915,18700.0
2013-05-07 14:00:00,66.74,66.79,66.64,66.65,19300.0,57.4915,57.5346,57.4054,57.414,19300.0
2013-05-07 14:30:00,66.67,66.72,66.58,66.68,15700.0,57.4312,57.4743,57.3537,57.4398,15700.0
2013-05-07 15:00:00,66.67,66.68,66.52,66.58,10000.0,57.4312,57.4398,57.302,57.3537,10000.0
2013-05-07 15:30:00,66.59,66.62,66.44,66.51,40700.0,57.3623,57.3881,57.2331,57.2934,40700.0
2013-05-08 09:30:00,66.53,66.58,66.22,66.57,4000.0,57.3106,57.3537,57.0436,57.3451,4000.0
2013-05-08 10:00:00,66.57,66.6,66.34,66.4,9000.0,57.3451,57.3709,57.1469,57.1986,9000.0
2013-05-08 10:30:00,66.37,66.5,66.28,66.48,7600.0,57.1728,57.2848,57.0952,57.2675,7600.0
2013-05-08 11:00:00,66.47,66.8,66.44,66.78,8700.0,57.2589,57.5432,57.2331,57.526,8700.0
2013-05-08 11:30:00,66.78,66.89,66.74,66.89,5200.0,57.526,57.6207,57.4915,57.6207,5200.0
2013-05-08 12:00:00,66.9,66.9,66.58,66.59,17100.0,57.6293,57.6293,57.3537,57.3623,17100.0
2013-05-08 12:30:00,66.59,66.67,66.48,66.49,19800.0,57.3623,57.4312,57.2675,57.2761,19800.0
2013-05-08 13:00:00,66.55,66.56,66.43,66.44,9500.0,57.3278,57.3364,57.2245,57.2331,9500.0
2013-05-08 13:30:00,66.49,66.51,66.37,66.51,7500.0,57.2761,57.2934,57.1728,57.2934,7500.0
2013-05-08 14:00:00,66.49,66.51,66.21,66.35,25400.0,57.2761,57.2934,57.0349,57.1555,25400.0
2013-05-08 14:30:00,66.34,66.37,66.21,66.27,9700.0,57.1469,57.1728,57.0349,57.0866,9700.0
2013-05-08 15:00:00,66.28,66.67,66.27,66.62,17400.0,57.0952,57.4312,57.0866,57.3881,17400.0
2013-05-08 15:30:00,66.65,66.65,66.44,66.58,47700.0,57.414,57.414,57.2331,57.3537,47700.0
2013-05-09 09:30:00,66.43,66.48,66.1,66.31,9400.0,57.2245,57.2675,56.9402,57.1211,9400.0
2013-05-09 10:00:00,66.25,66.36,66.1,66.1,8700.0,57.0694,57.1642,56.9402,56.9402,8700.0
2013-05-09 10:30:00,66.11,66.32,66.11,66.2,3500.0,56.9488,57.1297,56.9488,57.0263,3500.0
2013-05-09 11:00:00,66.25,66.36,66.23,66.28,8100.0,57.0694,57.1642,57.0522,57.0952,8100.0
2013-05-09 11:30:00,66.32,66.37,66.27,66.3,11100.0,57.1297,57.1728,57.0866,57.1125,11100.0
2013-05-09 12:00:00,66.29,66.35,66.19,66.32,35500.0,57.1039,57.1555,57.0177,57.1297,35500.0
2013-05-09 12:30:00,66.31,66.32,66.23,66.29,4400.0,57.1211,57.1297,57.0522,57.1039,4400.0
2013-05-09 13:00:00,66.29,66.31,66.19,66.23,18300.0,57.1039,57.1211,57.0177,57.0522,18300.0
2013-05-09 13:30:00,66.23,66.38,66.23,66.31,11900.0,57.0522,57.1814,57.0522,57.1211,11900.0
2013-05-09 14:00:00,66.35,66.36,66.24,66.34,11200.0,57.1555,57.1642,57.0608,57.1469,11200.0
2013-05-09 14:30:00,66.36,66.38,65.97,65.98,15200.0,57.1642,57.1814,56.8282,56.8368,15200.0
2013-05-09 15:00:00,65.98,66.16,65.85,66.06,19500.0,56.8368,56.9919,56.7248,56.9057,19500.0
2013-05-09 15:30:00,66.07,66.13,65.88,66.0,38800.0,56.9143,56.966,56.7507,56.854,38800.0
2013-05-10 09:30:00,66.0,66.15,65.89,66.1,15000.0,56.854,56.9833,56.7593,56.9402,15000.0
2013-05-10 10:00:00,66.13,66.15,66.01,66.01,6400.0,56.966,56.9833,56.8627,56.8627,6400.0
2013-05-10 10:30:00,66.0,66.19,65.92,66.19,6900.0,56.854,57.0177,56.7851,57.0177,6900.0
2013-05-10 11:00:00,66.14,66.27,66.08,66.17,9800.0,56.9746,57.0866,56.923,57.0005,9800.0
2013-05-10 11:30:00,66.19,66.3,66.13,66.17,10100.0,57.0177,57.1125,56.966,57.0005,10100.0
2013-05-10 12:00:00,66.19,66.19,66.04,66.06,1100.0,57.0177,57.0177,56.8885,56.9057,1100.0
2013-05-10 12:30:00,66.1,66.22,66.03,66.17,5200.0,56.9402,57.0436,56.8799,57.0005,5200.0
2013-05-10 13:00:00,66.2,66.36,66.2,66.35,2000.0,57.0263,57.1642,57.0263,57.1555,2000.0
2013-05-10 13:30:00,66.34,66.44,66.32,66.38,3400.0,57.1469,57.2331,57.1297,57.1814,3400.0
2013-05-10 14:00:00,66.34,66.54,66.32,66.51,3000.0,57.1469,57.3192,57.1297,57.2934,3000.0
2013-05-10 14:30:00,66.53,66.54,66.39,66.41,12300.0,57.3106,57.3192,57.19,57.2072,12300.0
2013-05-10 15:00:00,66.42,66.42,66.36,66.39,5800.0,57.2158,57.2158,57.1642,57.19,5800.0
2013-05-10 15:30:00,66.36,66.53,66.35,66.48,19300.0,57.1642,57.3106,57.1555,57.2675,19300.0
2013-05-13 09:30:00,66.24,66.43,65.7,65.78,7000.0,57.0608,57.2245,56.5956,56.6645,7000.0
2013-05-13 10:00:00,65.79,66.12,65.74,65.84,4800.0,56.6731,56.9574,56.6301,56.7162,4800.0
2013-05-13 10:30:00,65.93,66.09,65.93,66.0,10400.0,56.7937,56.9316,56.7937,56.854,10400.0
2013-05-13 11:00:00,66.0,66.11,65.9,65.93,13600.0,56.854,56.9488,56.7679,56.7937,13600.0
2013-05-13 11:30:00,65.95,65.99,65.9,65.98,9400.0,56.811,56.8454,56.7679,56.8368,9400.0
2013-05-13 12:00:00,65.98,66.1,65.96,66.01,19500.0,56.8368,56.9402,56.8196,56.8627,19500.0
2013-05-13 12:30:00,66.02,66.07,66.0,66.0,11800.0,56.8713,56.9143,56.854,56.854,11800.0
2013-05-13 13:00:00,66.0,66.07,65.97,66.0,25200.0,56.854,56.9143,56.8282,56.854,25200.0
2013-05-13 13:30:00,66.0,66.14,65.99,66.02,37100.0,56.854,56.9746,56.8454,56.8713,37100.0
2013-05-13 14:00:00,66.0,66.14,65.98,66.07,7500.0,56.854,56.9746,56.8368,56.9143,7500.0
2013-05-13 14:30:00,66.06,66.08,65.98,66.01,12300.0,56.9057,56.923,56.8368,56.8627,12300.0
2013-05-13 15:00:00,66.05,66.08,65.97,65.98,18200.0,56.8971,56.923,56.8282,56.8368,18200.0
2013-05-13 15:30:00,66.01,66.15,66.01,66.1,50400.0,56.8627,56.9833,56.8627,56.9402,50400.0
2013-05-14 09:30:00,66.18,66.49,66.09,66.25,9300.0,57.0091,57.2761,56.9316,57.0694,9300.0
2013-05-14 10:00:00,66.28,66.57,66.28,66.57,1200.0,57.0952,57.3451,57.0952,57.3451,1200.0
2013-05-14 10:30:00,66.52,66.6,66.48,66.56,2800.0,57.302,57.3709,57.2675,57.3364,2800.0
2013-05-14 11:00:00,66.59,66.67,66.53,66.6,8500.0,57.3623,57.4312,57.3106,57.3709,8500.0
2013-05-14 11:30:00,66.61,66.69,66.56,66.69,3100.0,57.3795,57.4484,57.3364,57.4484,3100.0
2013-05-14 12:00:00,66.69,66.85,66.64,66.85,8000.0,57.4484,57.5863,57.4054,57.5863,8000.0
2013-05-14 12:30:00,66.84,66.91,66.82,66.85,2400.0,57.5776,57.6379,57.5604,57.5863,2400.0
2013-05-14 13:00:00,66.85,66.95,66.85,66.92,2700.0,57.5863,57.6724,57.5863,57.6466,2700.0
2013-05-14 13:30:00,66.92,66.95,66.77,66.77,2100.0,57.6466,57.6724,57.5173,57.5173,2100.0
2013-05-14 14:00:00,66.77,66.88,66.74,66.8,3700.0,57.5173,57.6121,57.4915,57.5432,3700.0
2013-05-14 14:30:00,66.86,66.92,66.8,66.82,6800.0,57.5949,57.6466,57.5432,57.5604,6800.0
2013-05-14 15:00:00,66.86,66.97,66.83,66.9,11800.0,57.5949,57.6896,57.569,57.6293,11800.0
2013-05-14 15:30:00,66.94,67.11,66.92,67.11,21600.0,57.6638,57.8102,57.6466,57.8102,21600.0
2013-05-15 09:30:00,67.0,67.0,66.79,66.89,101800.0,57.7155,57.7155,57.5346,57.6207,101800.0
2013-05-15 10:00:00,66.85,66.96,66.78,66.87,19300.0,57.5863,57.681,57.526,57.6035,19300.0
2013-05-15 10:30:00,66.88,66.99,66.85,66.99,12700.0,57.6121,57.7069,57.5863,57.7069,12700.0
2013-05-15 11:00:00,66.98,67.28,66.98,67.28,30500.0,57.6982,57.9567,57.6982,57.9567,30500.0
2013-05-15 11:30:00,67.28,67.3,67.13,67.18,21300.0,57.9567,57.9739,57.8275,57.8705,21300.0
2013-05-15 12:00:00,67.18,67.27,67.16,67.24,3900.0,57.8705,57.9481,57.8533,57.9222,3900.0
2013-05-15 12:30:00,67.24,67.33,67.22,67.32,12300.0,57.9222,57.9997,57.905,57.9911,12300.0
2013-05-15 13:00:00,67.28,67.35,67.25,67.35,8000.0,57.9567,58.017,57.9308,58.017,8000.0
2013-05-15 13:30:00,67.37,67.41,67.36,67.39,4200.0,58.0342,58.0687,58.0256,58.0514,4200.0
2013-05-15 14:00:00,67.39,67.41,67.33,67.37,8100.0,58.0514,58.0687,57.9997,58.0342,8100.0
2013-05-15 14:30:00,67.38,67.45,67.3,67.42,7200.0,58.0428,58.1031,57.9739,58.0773,7200.0
2013-05-15 15:00:00,67.44,67.47,67.33,67.43,11700.0,58.0945,58.1203,57.9997,58.0859,11700.0
2013-05-15 15:30:00,67.48,67.74,67.46,67.73,43300.0,58.129,58.3529,58.1117,58.3443,43300.0
2013-05-16 09:30:00,67.63,67.92,67.27,67.85,19100.0,58.431,58.6816,58.12,58.6211,19100.0
2013-05-16 10:00:00,67.75,67.91,67.67,67.67,14700.0,58.5347,58.673,58.4656,58.4656,14700.0
2013-05-16 10:30:00,67.7,67.86,67.67,67.77,59200.0,58.4915,58.6298,58.4656,58.552,59200.0
2013-05-16 11:00:00,67.77,67.82,67.7,67.7,16200.0,58.552,58.5952,58.4915,58.4915,16200.0
2013-05-16 11:30:00,67.7,67.7,67.46,67.59,9900.0,58.4915,58.4915,58.2842,58.3965,9900.0
2013-05-16 12:00:00,67.6,67.7,67.59,67.68,26200.0,58.4051,58.4915,58.3965,58.4742,26200.0
2013-05-16 12:30:00,67.62,67.65,67.52,67.54,16400.0,58.4224,58.4483,58.336,58.3533,16400.0
2013-05-16 13:00:00,67.52,67.6,67.52,67.57,7400.0,58.336,58.4051,58.336,58.3792,7400.0
2013-05-16 13:30:00,67.55,67.58,67.37,67.37,21400.0,58.3619,58.3878,58.2064,58.2064,21400.0
2013-05-16 14:00:00,67.37,67.58,67.37,67.56,30800.0,58.2064,58.3878,58.2064,58.3706,30800.0
2013-05-16 14:30:00,67.56,67.56,67.31,67.31,15500.0,58.3706,58.3706,58.1546,58.1546,15500.0
2013-05-16 15:00:00,67.34,67.42,67.22,67.31,27300.0,58.1805,58.2496,58.0768,58.1546,27300.0
2013-05-16 15:30:00,67.29,67.41,67.22,67.4,74200.0,58.1373,58.241,58.0768,58.2323,74200.0
2013-05-17 09:30:00,67.58,67.9,67.58,67.89,4100.0,58.3878,58.6643,58.3878,58.6557,4100.0
2013-05-17 10:00:00,67.89,68.0,67.83,67.96,5200.0,58.6557,58.7507,58.6038,58.7162,5200.0
2013-05-17 10:30:00,67.96,68.12,67.91,67.97,13400.0,58.7162,58.8544,58.673,58.7248,13400.0
2013-05-17 11:00:00,67.97,67.98,67.71,67.71,11600.0,58.7248,58.7334,58.5002,58.5002,11600.0
2013-05-17 11:30:00,67.69,67.79,67.65,67.65,13300.0,58.4829,58.5693,58.4483,58.4483,13300.0
2013-05-17 12:00:00,67.6,67.64,67.49,67.64,6600.0,58.4051,58.4397,58.3101,58.4397,6600.0
2013-05-17 12:30:00,67.66,67.75,67.53,67.58,3900.0,58.457,58.5347,58.3446,58.3878,3900.0
2013-05-17 13:00:00,67.58,67.73,67.54,67.66,4900.0,58.3878,58.5174,58.3533,58.457,4900.0
2013-05-17 13:30:00,67.73,67.73,67.44,67.44,8000.0,58.5174,58.5174,58.2669,58.2669,8000.0
2013-05-17 14:00:00,67.46,67.51,67.36,67.48,14600.0,58.2842,58.3274,58.1978,58.3014,14600.0
2013-05-17 14:30:00,67.46,67.6,67.44,67.57,19100.0,58.2842,58.4051,58.2669,58.3792,19100.0
2013-05-17 15:00:00,67.56,67.62,67.53,67.6,21200.0,58.3706,58.4224,58.3446,58.4051,21200.0
2013-05-17 15:30:00,67.61,67.61,67.27,67.36,86900.0,58.4138,58.4138,58.12,58.1978,86900.0
2013-05-20 09:30:00,67.15,67.35,67.06,67.35,6300.0,58.0163,58.1891,57.9386,58.1891,6300.0
2013-05-20 10:00:00,67.39,67.45,67.23,67.23,7500.0,58.2237,58.2755,58.0855,58.0855,7500.0
2013-05-20 10:30:00,67.25,67.43,67.19,67.39,23400.0,58.1027,58.2582,58.0509,58.2237,23400.0
2013-05-20 11:00:00,67.39,67.48,67.36,67.45,8300.0,58.2237,58.3014,58.1978,58.2755,8300.0
2013-05-20 11:30:00,67.45,67.47,67.38,67.44,11300.0,58.2755,58.2928,58.215,58.2669,11300.0
2013-05-20 12:00:00,67.44,67.5,67.4,67.41,14000.0,58.2669,58.3187,58.2323,58.241,14000.0
2013-05-20 12:30:00,67.45,67.45,67.39,67.42,11400.0,58.2755,58.2755,58.2237,58.2496,11400.0
2013-05-20 13:00:00,67.4,67.43,67.36,67.42,18200.0,58.2323,58.2582,58.1978,58.2496,18200.0
2013-05-20 13:30:00,67.41,67.46,67.19,67.29,16200.0,58.241,58.2842,58.0509,58.1373,16200.0
2013-05-20 14:00:00,67.31,67.37,67.26,67.27,16900.0,58.1546,58.2064,58.1114,58.12,16900.0
2013-05-20 14:30:00,67.28,67.28,67.09,67.23,12300.0,58.1287,58.1287,57.9645,58.0855,12300.0
2013-05-20 15:00:00,67.25,67.29,67.15,67.16,23300.0,58.1027,58.1373,58.0163,58.025,23300.0
2013-05-20 15:30:00,67.16,67.27,67.12,67.24,41600.0,58.025,58.12,57.9904,58.0941,41600.0
2013-05-21 09:30:00,67.26,67.42,67.25,67.38,1600.0,58.1114,58.2496,58.1027,58.215,1600.0
2013-05-21 10:00:00,67.37,67.4,67.16,67.22,3400.0,58.2064,58.2323,58.025,58.0768,3400.0
2013-05-21 10:30:00,67.08,67.13,66.95,66.95,12900.0,57.9559,57.9991,57.8435,57.8435,12900.0
2013-05-21 11:00:00,67.0,67.04,66.92,67.01,6400.0,57.8867,57.9213,57.8176,57.8954,6400.0
2013-05-21 11:30:00,67.03,67.06,66.86,66.89,13300.0,57.9127,57.9386,57.7658,57.7917,13300.0
2013-05-21 12:00:00,66.85,66.99,66.85,66.98,12000.0,57.7571,57.8781,57.7571,57.8695,12000.0
2013-05-21 12:30:00,66.99,67.0,66.92,66.97,5100.0,57.8781,57.8867,57.8176,57.8608,5100.0
2013-05-21 13:00:00,66.99,67.05,66.96,67.02,12600.0,57.8781,57.9299,57.8522,57.904,12600.0
2013-05-21 13:30:00,67.08,67.14,67.05,67.12,6900.0,57.9559,58.0077,57.9299,57.9904,6900.0
2013-05-21 14:00:00,67.13,67.2,67.1,67.14,7900.0,57.9991,58.0595,57.9731,58.0077,7900.0
2013-05-21 14:30:00,67.13,67.15,66.96,67.04,17800.0,57.9991,58.0163,57.8522,57.9213,17800.0
2013-05-21 15:00:00,67.05,67.12,66.95,66.95,13900.0,57.9299,57.9904,57.8435,57.8435,13900.0
2013-05-21 15:30:00,66.97,67.04,66.92,67.0,40200.0,57.8608,57.9213,57.8176,57.8867,40200.0
2013-05-22 09:30:00,66.89,67.09,66.52,66.54,20600.0,57.7917,57.9645,57.472,57.4893,20600.0
2013-05-22 10:00:00,66.61,67.28,66.56,67.2,15000.0,57.5498,58.1287,57.5066,58.0595,15000.0
2013-05-22 10:30:00,67.2,67.2,66.68,66.89,12700.0,58.0595,58.0595,57.6103,57.7917,12700.0
2013-05-22 11:00:00,66.92,66.92,66.72,66.91,10400.0,57.8176,57.8176,57.6448,57.809,10400.0
2013-05-22 11:30:00,66.93,67.09,66.87,67.06,53100.0,57.8263,57.9645,57.7744,57.9386,53100.0
2013-05-22 12:00:00,67.03,67.05,66.82,66.85,9700.0,57.9127,57.9299,57.7312,57.7571,9700.0
2013-05-22 12:30:00,66.87,66.87,66.72,66.84,8900.0,57.7744,57.7744,57.6448,57.7485,8900.0
2013-05-22 13:00:00,66.86,66.86,66.64,66.64,10900.0,57.7658,57.7658,57.5757,57.5757,10900.0
2013-05-22 13:30:00,66.64,66.64,66.42,66.56,23400.0,57.5757,57.5757,57.3856,57.5066,23400.0
2013-05-22 14:00:00,66.57,66.62,66.11,66.16,25500.0,57.5152,57.5584,57.1178,57.161,25500.0
2013-05-22 14:30:00,66.17,66.27,66.08,66.15,36600.0,57.1696,57.256,57.0919,57.1524,36600.0
2013-05-22 15:00:00,66.19,66.19,65.67,65.67,22600.0,57.1869,57.1869,56.7376,56.7376,22600.0
2013-05-22 15:30:00,65.65,65.83,65.58,65.67,83600.0,56.7204,56.8759,56.6599,56.7376,83600.0
2013-05-23 09:30:00,65.39,65.48,65.2,65.23,11200.0,56.4957,56.5735,56.3316,56.3575,11200.0
2013-05-23 10:00:00,65.26,65.69,65.18,65.58,8000.0,56.3834,56.7549,56.3143,56.6599,8000.0
2013-05-23 10:30:00,65.46,65.52,65.16,65.31,7000.0,56.5562,56.608,56.297,56.4266,7000.0
2013-05-23 11:00:00,65.37,65.68,65.36,65.43,5000.0,56.4784,56.7463,56.4698,56.5303,5000.0
2013-05-23 11:30:00,65.47,65.67,65.45,65.63,9400.0,56.5648,56.7376,56.5476,56.7031,9400.0
2013-05-23 12:00:00,65.67,65.96,65.66,65.7,6300.0,56.7376,56.9882,56.729,56.7636,6300.0
2013-05-23 12:30:00,65.66,65.67,65.39,65.43,18600.0,56.729,56.7376,56.4957,56.5303,18600.0
2013-05-23 13:00:00,65.52,65.81,65.48,65.74,8200.0,56.608,56.8586,56.5735,56.7981,8200.0
2013-05-23 13:30:00,65.74,66.19,65.71,66.19,16300.0,56.7981,57.1869,56.7722,57.1869,16300.0
2013-05-23 14:00:00,66.18,66.29,66.03,66.21,17500.0,57.1783,57.2733,57.0487,57.2042,17500.0
2013-05-23 14:30:00,66.2,66.2,65.94,65.94,27300.0,57.1956,57.1956,56.9709,56.9709,27300.0
2013-05-23 15:00:00,66.0,66.12,65.92,66.04,19100.0,57.0228,57.1264,56.9536,57.0573,19100.0
2013-05-23 15:30:00,66.06,66.31,65.99,66.29,62000.0,57.0746,57.2906,57.0141,57.2733,62000.0
2013-05-24 09:30:00,66.09,66.24,65.43,65.58,14300.0,57.1005,57.2301,56.5303,56.6599,14300.0
2013-05-24 10:00:00,65.51,65.51,65.21,65.24,5600.0,56.5994,56.5994,56.3402,56.3661,5600.0
2013-05-24 10:30:00,65.26,65.51,65.23,65.41,11700.0,56.3834,56.5994,56.3575,56.513,11700.0
2013-05-24 11:00:00,65.45,65.55,65.31,65.45,5900.0,56.5476,56.634,56.4266,56.5476,5900.0
2013-05-24 11:30:00,65.47,65.81,65.47,65.81,73800.0,56.5648,56.8586,56.5648,56.8586,73800.0
2013-05-24 12:00:00,65.76,66.01,65.75,66.01,6500.0,56.8154,57.0314,56.8068,57.0314,6500.0
2013-05-24 12:30:00,65.99,66.22,65.97,66.19,15600.0,57.0141,57.2128,56.9968,57.1869,15600.0
2013-05-24 13:00:00,66.13,66.4,66.13,66.33,10100.0,57.1351,57.3683,57.1351,57.3079,10100.0
2013-05-24 13:30:00,66.36,66.44,66.29,66.44,7000.0,57.3338,57.4029,57.2733,57.4029,7000.0
2013-05-24 14:00:00,66.42,66.55,66.36,66.48,12500.0,57.3856,57.4979,57.3338,57.4375,12500.0
2013-05-24 14:30:00,66.46,66.49,66.32,66.46,13400.0,57.4202,57.4461,57.2992,57.4202,13400.0
2013-05-24 15:00:00,66.46,66.51,66.34,66.36,17900.0,57.4202,57.4634,57.3165,57.3338,17900.0
2013-05-24 15:30:00,66.37,66.52,66.2,66.48,38800.0,57.3424,57.472,57.1956,57.4375,38800.0
2013-05-28 09:30:00,67.23,67.43,66.92,67.43,9500.0,58.0855,58.2582,57.8176,58.2582,9500.0
2013-05-28 10:00:00,67.43,67.68,67.39,67.51,16500.0,58.2582,58.4742,58.2237,58.3274,16500.0
2013-05-28 10:30:00,67.44,67.53,67.35,67.45,16900.0,58.2669,58.3446,58.1891,58.2755,16900.0
2013-05-28 11:00:00,67.4,67.45,67.19,67.28,9900.0,58.2323,58.2755,58.0509,58.1287,9900.0
2013-05-28 11:30:00,67.34,67.34,67.06,67.14,30400.0,58.1805,58.1805,57.9386,58.0077,30400.0
2013-05-28 12:00:00,67.14,67.26,67.12,67.18,1800.0,58.0077,58.1114,57.9904,58.0423,1800.0
2013-05-28 12:30:00,67.16,67.22,67.12,67.2,9300.0,58.025,58.0768,57.9904,58.0595,9300.0
2013-05-28 13:00:00,67.23,67.32,67.15,67.21,8100.0,58.0855,58.1632,58.0163,58.0682,8100.0
2013-05-28 13:30:00,67.18,67.21,66.97,67.01,4200.0,58.0423,58.0682,57.8608,57.8954,4200.0
2013-05-28 14:00:00,66.9,66.93,66.67,66.77,13400.0,57.8003,57.8263,57.6016,57.688,13400.0
2013-05-28 14:30:00,66.79,66.86,66.65,66.8,10200.0,57.7053,57.7658,57.5843,57.7139,10200.0
2013-05-28 15:00:00,66.8,66.97,66.77,66.88,31700.0,57.7139,57.8608,57.688,57.7831,31700.0
2013-05-28 15:30:00,66.88,67.06,66.87,67.0,43200.0,57.7831,57.9386,57.7744,57.8867,43200.0
2013-05-29 09:30:00,66.51,66.51,65.91,66.17,11500.0,57.4634,57.4634,56.945,57.1696,11500.0
2013-05-29 10:00:00,66.26,66.3,66.05,66.05,9200.0,57.2474,57.2819,57.066,57.066,9200.0
2013-05-29 10:30:00,66.02,66.03,65.84,65.92,14000.0,57.04,57.0487,56.8845,56.9536,14000.0
2013-05-29 11:00:00,65.85,66.3,65.81,66.23,71500.0,56.8932,57.2819,56.8586,57.2215,71500.0
2013-05-29 11:30:00,66.26,66.3,66.05,66.24,13300.0,57.2474,57.2819,57.066,57.2301,13300.0
2013-05-29 12:00:00,66.27,66.35,66.23,66.26,7800.0,57.256,57.3251,57.2215,57.2474,7800.0
2013-05-29 12:30:00,66.26,66.33,66.16,66.19,10600.0,57.2474,57.3079,57.161,57.1869,10600.0
2013-05-29 13:00:00,66.21,66.33,66.19,66.25,8000.0,57.2042,57.3079,57.1869,57.2388,8000.0
2013-05-29 13:30:00,66.28,66.45,66.27,66.42,28900.0,57.2647,57.4115,57.256,57.3856,28900.0
2013-05-29 14:00:00,66.39,66.47,66.33,66.33,21800.0,57.3597,57.4288,57.3079,57.3079,21800.0
2013-05-29 14:30:00,66.33,66.48,66.26,66.34,13600.0,57.3079,57.4375,57.2474,57.3165,13600.0
2013-05-29 15:00:00,66.29,66.48,66.22,66.48,8700.0,57.2733,57.4375,57.2128,57.4375,8700.0
2013-05-29 15:30:00,66.49,66.56,66.29,66.31,30300.0,57.4461,57.5066,57.2733,57.2906,30300.0
2013-05-30 09:30:00,66.38,66.5,66.09,66.34,4300.0,57.3511,57.4547,57.1005,57.3165,4300.0
2013-05-30 10:00:00,66.38,66.38,66.05,66.06,4800.0,57.3511,57.3511,57.066,57.0746,4800.0
2013-05-30 10:30:00,66.02,66.3,66.02,66.22,11000.0,57.04,57.2819,57.04,57.2128,11000.0
2013-05-30 11:00:00,66.33,66.41,66.2,66.36,6800.0,57.3079,57.377,57.1956,57.3338,6800.0
2013-05-30 11:30:00,66.39,66.5,66.36,66.36,7600.0,57.3597,57.4547,57.3338,57.3338,7600.0
2013-05-30 12:00:00,66.41,66.46,66.29,66.36,42700.0,57.377,57.4202,57.2733,57.3338,42700.0
2013-05-30 12:30:00,66.35,66.39,66.3,66.38,4100.0,57.3251,57.3597,57.2819,57.3511,4100.0
2013-05-30 13:00:00,66.38,66.4,66.32,66.34,2300.0,57.3511,57.3683,57.2992,57.3165,2300.0
2013-05-30 13:30:00,66.36,66.49,66.33,66.34,5000.0,57.3338,57.4461,57.3079,57.3165,5000.0
2013-05-30 14:00:00,66.38,66.41,66.33,66.37,5300.0,57.3511,57.377,57.3079,57.3424,5300.0
2013-05-30 14:30:00,66.39,66.45,66.37,66.4,5300.0,57.3597,57.4115,57.3424,57.3683,5300.0
2013-05-30 15:00:00,66.38,66.57,66.37,66.46,8300.0,57.3511,57.5152,57.3424,57.4202,8300.0
2013-05-30 15:30:00,66.47,66.58,66.4,66.53,39100.0,57.4288,57.5239,57.3683,57.4807,39100.0
2013-05-31 09:30:00,66.27,66.48,66.03,66.37,10200.0,57.256,57.4375,57.0487,57.3424,10200.0
2013-05-31 10:00:00,66.28,66.33,65.71,66.04,122100.0,57.2647,57.3079,56.7722,57.0573,122100.0
2013-05-31 10:30:00,66.04,66.17,65.88,66.05,23000.0,57.0573,57.1696,56.9191,57.066,23000.0
2013-05-31 11:00:00,66.01,66.09,65.9,65.96,48000.0,57.0314,57.1005,56.9364,56.9882,48000.0
2013-05-31 11:30:00,65.97,66.17,65.95,65.99,31200.0,56.9968,57.1696,56.9796,57.0141,31200.0
2013-05-31 12:00:00,65.97,66.0,65.81,65.99,12700.0,56.9968,57.0228,56.8586,57.0141,12700.0
2013-05-31 12:30:00,65.97,66.13,65.96,65.99,21900.0,56.9968,57.1351,56.9882,57.0141,21900.0
2013-05-31 13:00:00,65.99,66.01,65.86,65.9,18500.0,57.0141,57.0314,56.9018,56.9364,18500.0
2013-05-31 13:30:00,65.9,65.97,65.78,65.85,15400.0,56.9364,56.9968,56.8327,56.8932,15400.0
2013-05-31 14:00:00,65.85,65.95,65.77,65.91,6500.0,56.8932,56.9796,56.824,56.945,6500.0
2013-05-31 14:30:00,65.92,65.92,65.47,65.62,46400.0,56.9536,56.9536,56.5648,56.6944,46400.0
2013-05-31 15:00:00,65.65,65.81,65.59,65.67,20300.0,56.7204,56.8586,56.6685,56.7376,20300.0
2013-05-31 15:30:00,65.65,65.67,65.39,65.4,94400.0,56.7204,56.7376,56.4957,56.5044,94400.0
2013-06-03 09:30:00,65.38,65.51,64.86,65.1,57800.0,56.4871,56.5994,56.0378,56.2452,57800.0
2013-06-03 10:00:00,64.96,65.77,64.93,65.3,21900.0,56.1242,56.824,56.0983,56.418,21900.0
2013-06-03 10:30:00,65.35,65.35,64.59,64.93,19500.0,56.4612,56.4612,55.8045,56.0983,19500.0
2013-06-03 11:00:00,64.83,64.85,64.56,64.63,12200.0,56.0119,56.0292,55.7786,55.8391,12200.0
2013-06-03 11:30:00,64.66,64.93,64.54,64.9,10500.0,55.865,56.0983,55.7613,56.0724,10500.0
2013-06-03 12:00:00,64.84,64.95,64.79,64.84,11700.0,56.0205,56.1156,55.9773,56.0205,11700.0
2013-06-03 12:30:00,64.85,64.86,64.6,64.77,16000.0,56.0292,56.0378,55.8132,55.9601,16000.0
2013-06-03 13:00:00,64.84,64.93,64.76,64.85,10300.0,56.0205,56.0983,55.9514,56.0292,10300.0
2013-06-03 13:30:00,64.88,64.94,64.78,64.9,15200.0,56.0551,56.1069,55.9687,56.0724,15200.0
2013-06-03 14:00:00,64.87,65.11,64.84,65.02,23200.0,56.0465,56.2538,56.0205,56.1761,23200.0
2013-06-03 14:30:00,65.03,65.36,64.98,65.33,14300.0,56.1847,56.4698,56.1415,56.4439,14300.0
2013-06-03 15:00:00,65.34,65.4,65.29,65.37,15100.0,56.4525,56.5044,56.4093,56.4784,15100.0
2013-06-03 15:30:00,65.36,65.57,65.35,65.47,42300.0,56.4698,56.6512,56.4612,56.5648,42300.0
2013-06-04 09:30:00,65.49,66.59,65.33,65.91,23200.0,56.5821,57.5325,56.4439,56.945,23200.0
2013-06-04 10:00:00,65.91,66.2,65.9,66.15,54400.0,56.945,57.1956,56.9364,57.1524,54400.0
2013-06-04 10:30:00,66.18,66.25,65.92,66.02,36200.0,57.1783,57.2388,56.9536,57.04,36200.0
2013-06-04 11:00:00,65.91,66.09,65.86,66.09,10000.0,56.945,57.1005,56.9018,57.1005,10000.0
2013-06-04 11:30:00,66.08,66.22,65.81,66.18,13400.0,57.0919,57.2128,56.8586,57.1783,13400.0
2013-06-04 12:00:00,66.14,66.19,65.94,65.98,26500.0,57.1437,57.1869,56.9709,57.0055,26500.0
2013-06-04 12:30:00,65.96,66.02,65.57,65.62,12100.0,56.9882,57.04,56.6512,56.6944,12100.0
2013-06-04 13:00:00,65.61,65.65,65.41,65.47,14100.0,56.6858,56.7204,56.513,56.5648,14100.0
2013-06-04 13:30:00,65.42,65.59,65.33,65.47,31500.0,56.5216,56.6685,56.4439,56.5648,31500.0
2013-06-04 14:00:00,65.43,65.47,65.21,65.44,23400.0,56.5303,56.5648,56.3402,56.5389,23400.0
2013-06-04 14:30:00,65.43,65.91,65.39,65.65,51600.0,56.5303,56.945,56.4957,56.7204,51600.0
2013-06-04 15:00:00,65.64,65.71,65.51,65.62,22500.0,56.7117,56.7722,56.5994,56.6944,22500.0
2013-06-04 15:30:00,65.6,65.82,65.6,65.76,148100.0,56.6772,56.8672,56.6772,56.8154,148100.0
2013-06-05 09:30:00,65.62,65.73,64.94,65.06,12800.0,56.6944,56.7895,56.1069,56.2106,12800.0
2013-06-05 10:00:00,65.0,65.25,64.88,65.21,37500.0,56.1588,56.3748,56.0551,56.3402,37500.0
2013-06-05 10:30:00,65.19,65.2,64.98,65.12,38200.0,56.3229,56.3316,56.1415,56.2625,38200.0
2013-06-05 11:00:00,65.12,65.21,65.03,65.19,104700.0,56.2625,56.3402,56.1847,56.3229,104700.0
2013-06-05 11:30:00,65.12,65.24,64.91,64.91,22000.0,56.2625,56.3661,56.081,56.081,22000.0
2013-06-05 12:00:00,64.94,65.05,64.87,64.97,17800.0,56.1069,56.202,56.0465,56.1329,17800.0
2013-06-05 12:30:00,64.98,64.98,64.72,64.81,17900.0,56.1415,56.1415,55.9169,55.9946,17900.0
2013-06-05 13:00:00,64.82,65.15,64.82,65.09,15500.0,56.0033,56.2884,56.0033,56.2365,15500.0
2013-06-05 13:30:00,65.07,65.15,65.04,65.1,13400.0,56.2193,56.2884,56.1933,56.2452,13400.0
2013-06-05 14:00:00,65.1,65.14,64.98,65.0,20300.0,56.2452,56.2797,56.1415,56.1588,20300.0
2013-06-05 14:30:00,65.02,65.15,64.9,65.13,22200.0,56.1761,56.2884,56.0724,56.2711,22200.0
2013-06-05 15:00:00,65.11,65.16,65.03,65.06,50400.0,56.2538,56.297,56.1847,56.2106,50400.0
2013-06-05 15:30:00,65.06,65.15,64.9,65.08,171400.0,56.2106,56.2884,56.0724,56.2279,171400.0
2013-06-06 09:30:00,64.92,65.18,64.77,65.18,6600.0,56.0897,56.3143,55.9601,56.3143,6600.0
2013-06-06 10:00:00,65.2,65.24,64.89,64.99,12300.0,56.3316,56.3661,56.0637,56.1501,12300.0
2013-06-06 10:30:00,65.08,65.31,64.97,65.15,14900.0,56.2279,56.4266,56.1329,56.2884,14900.0
2013-06-06 11:00:00,65.27,65.27,64.96,65.0,10900.0,56.392,56.392,56.1242,56.1588,10900.0
2013-06-06 11:30:00,64.97,65.07,64.77,64.84,166800.0,56.1329,56.2193,55.9601,56.0205,166800.0
2013-06-06 12:00:00,64.79,64.91,64.64,64.64,22900.0,55.9773,56.081,55.8477,55.8477,22900.0
2013-06-06 12:30:00,64.72,65.0,64.64,64.76,20600.0,55.9169,56.1588,55.8477,55.9514,20600.0
2013-06-06 13:00:00,64.78,65.2,64.78,64.93,93100.0,55.9687,56.3316,55.9687,56.0983,93100.0
2013-06-06 13:30:00,64.92,65.12,64.88,64.94,10300.0,56.0897,56.2625,56.0551,56.1069,10300.0
2013-06-06 14:00:00,65.0,65.1,64.86,65.06,15200.0,56.1588,56.2452,56.0378,56.2106,15200.0
2013-06-06 14:30:00,65.06,65.07,64.9,64.92,20300.0,56.2106,56.2193,56.0724,56.0897,20300.0
2013-06-06 15:00:00,64.94,65.01,64.9,64.97,34900.0,56.1069,56.1674,56.0724,56.1329,34900.0
2013-06-06 15:30:00,65.01,65.21,64.95,65.21,64800.0,56.1674,56.3402,56.1156,56.3402,64800.0
2013-06-07 09:30:00,65.64,65.91,65.27,65.41,10800.0,56.7117,56.945,56.392,56.513,10800.0
2013-06-07 10:00:00,65.45,65.85,65.37,65.79,19100.0,56.5476,56.8932,56.4784,56.8413,19100.0
2013-06-07 10:30:00,65.8,66.07,65.74,66.03,37000.0,56.85,57.0832,56.7981,57.0487,37000.0
2013-06-07 11:00:00,66.01,66.09,65.92,66.04,20600.0,57.0314,57.1005,56.9536,57.0573,20600.0
2013-06-07 11:30:00,66.07,66.15,65.9,66.15,30400.0,57.0832,57.1524,56.9364,57.1524,30400.0
2013-06-07 12:00:00,66.15,66.28,66.06,66.15,22100.0,57.1524,57.2647,57.0746,57.1524,22100.0
2013-06-07 12:30:00,66.19,66.19,65.97,65.98,32100.0,57.1869,57.1869,56.9968,57.0055,32100.0
2013-06-07 13:00:00,65.96,66.22,65.95,66.2,12300.0,56.9882,57.2128,56.9796,57.1956,12300.0
2013-06-07 13:30:00,66.16,66.24,66.12,66.22,8600.0,57.161,57.2301,57.1264,57.2128,8600.0
2013-06-07 14:00:00,66.15,66.23,65.92,66.01,14600.0,57.1524,57.2215,56.9536,57.0314,14600.0
2013-06-07 14:30:00,66.03,66.13,65.95,66.05,9800.0,57.0487,57.1351,56.9796,57.066,9800.0
2013-06-07 15:00:00,66.01,66.48,66.0,66.35,65100.0,57.0314,57.4375,57.0228,57.3251,65100.0
2013-06-07 15:30:00,66.35,66.6,66.31,66.47,57400.0,57.3251,57.5411,57.2906,57.4288,57400.0
2013-06-10 09:30:00,66.87,66.89,66.23,66.35,38200.0,57.7744,57.7917,57.2215,57.3251,38200.0
2013-06-10 10:00:00,66.3,66.61,66.24,66.61,7300.0,57.2819,57.5498,57.2301,57.5498,7300.0
2013-06-10 10:30:00,66.58,66.64,66.31,66.33,17200.0,57.5239,57.5757,57.2906,57.3079,17200.0
2013-06-10 11:00:00,66.4,66.58,66.38,66.49,34000.0,57.3683,57.5239,57.3511,57.4461,34000.0
2013-06-10 11:30:00,66.51,66.82,66.47,66.69,8900.0,57.4634,57.7312,57.4288,57.6189,8900.0
2013-06-10 12:00:00,66.71,66.88,66.71,66.78,23500.0,57.6362,57.7831,57.6362,57.6967,23500.0
2013-06-10 12:30:00,66.74,66.77,66.41,66.55,12200.0,57.6621,57.688,57.377,57.4979,12200.0
2013-06-10 13:00:00,66.62,66.74,66.59,66.67,8400.0,57.5584,57.6621,57.5325,57.6016,8400.0
2013-06-10 13:30:00,66.69,66.78,66.63,66.72,13100.0,57.6189,57.6967,57.5671,57.6448,13100.0
2013-06-10 14:00:00,66.72,66.78,66.65,66.69,34900.0,57.6448,57.6967,57.5843,57.6189,34900.0
2013-06-10 14:30:00,66.71,66.88,66.7,66.79,45300.0,57.6362,57.7831,57.6275,57.7053,45300.0
2013-06-10 15:00:00,66.78,66.92,66.73,66.8,38400.0,57.6967,57.8176,57.6535,57.7139,38400.0
2013-06-10 15:30:00,66.8,66.84,66.71,66.78,50000.0,57.7139,57.7485,57.6362,57.6967,50000.0
2013-06-11 09:30:00,65.92,66.25,65.61,66.16,16000.0,56.9536,57.2388,56.6858,57.161,16000.0
2013-06-11 10:00:00,66.15,66.31,66.02,66.31,19400.0,57.1524,57.2906,57.04,57.2906,19400.0
2013-06-11 10:30:00,66.28,66.37,66.23,66.26,15900.0,57.2647,57.3424,57.2215,57.2474,15900.0
2013-06-11 11:00:00,66.29,66.59,66.18,66.59,58700.0,57.2733,57.5325,57.1783,57.5325,58700.0
2013-06-11 11:30:00,66.59,66.79,66.57,66.79,36500.0,57.5325,57.7053,57.5152,57.7053,36500.0
2013-06-11 12:00:00,66.76,66.95,66.71,66.81,2800.0,57.6794,57.8435,57.6362,57.7226,2800.0
2013-06-11 12:30:00,66.77,66.89,66.72,66.8,2900.0,57.688,57.7917,57.6448,57.7139,2900.0
2013-06-11 13:00:00,66.76,66.88,66.7,66.7,13100.0,57.6794,57.7831,57.6275,57.6275,13100.0
2013-06-11 13:30:00,66.7,66.72,66.47,66.54,36900.0,57.6275,57.6448,57.4288,57.4893,36900.0
2013-06-11 14:00:00,66.55,66.59,66.44,66.57,36000.0,57.4979,57.5325,57.4029,57.5152,36000.0
2013-06-11 14:30:00,66.59,66.62,66.45,66.59,32200.0,57.5325,57.5584,57.4115,57.5325,32200.0
2013-06-11 15:00:00,66.61,66.67,66.46,66.46,23100.0,57.5498,57.6016,57.4202,57.4202,23100.0
2013-06-11 15:30:00,66.44,66.44,66.22,66.26,44200.0,57.4029,57.4029,57.2128,57.2474,44200.0
2013-06-12 09:30:00,66.8,66.84,66.33,66.48,6000.0,57.7139,57.7485,57.3079,57.4375,6000.0
2013-06-12 10:00:00,66.36,66.36,66.17,66.27,5400.0,57.3338,57.3338,57.1696,57.256,5400.0
2013-06-12 10:30:00,66.28,66.42,65.92,65.98,42300.0,57.2647,57.3856,56.9536,57.0055,42300.0
2013-06-12 11:00:00,66.03,66.25,65.95,65.99,9900.0,57.0487,57.2388,56.9796,57.0141,9900.0
2013-06-12 11:30:00,66.0,66.11,65.93,65.97,10700.0,57.0228,57.1178,56.9623,56.9968,10700.0
2013-06-12 12:00:00,66.0,66.01,65.83,65.9,25600.0,57.0228,57.0314,56.8759,56.9364,25600.0
2013-06-12 12:30:00,65.84,66.08,65.84,65.94,26800.0,56.8845,57.0919,56.8845,56.9709,26800.0
2013-06-12 13:00:00,65.9,66.11,65.77,65.81,25600.0,56.9364,57.1178,56.824,56.8586,25600.0
2013-06-12 13:30:00,65.81,65.81,65.53,65.59,29100.0,56.8586,56.8586,56.6167,56.6685,29100.0
2013-06-12 14:00:00,65.59,65.59,65.3,65.33,21500.0,56.6685,56.6685,56.418,56.4439,21500.0
2013-06-12 14:30:00,65.34,65.51,65.23,65.42,30400.0,56.4525,56.5994,56.3575,56.5216,30400.0
2013-06-12 15:00:00,65.42,65.48,65.21,65.21,27700.0,56.5216,56.5735,56.3402,56.3402,27700.0
2013-06-12 15:30:00,65.2,65.3,65.08,65.14,73500.0,56.3316,56.418,56.2279,56.2797,73500.0
2013-06-13 09:30:00,65.05,65.38,64.85,65.2,16100.0,56.202,56.4871,56.0292,56.3316,16100.0
2013-06-13 10:00:00,65.29,65.57,65.2,65.57,3400.0,56.4093,56.6512,56.3316,56.6512,3400.0
2013-06-13 10:30:00,65.57,65.83,65.5,65.68,6200.0,56.6512,56.8759,56.5908,56.7463,6200.0
2013-06-13 11:00:00,65.67,65.82,65.61,65.66,7300.0,56.7376,56.8672,56.6858,56.729,7300.0
2013-06-13 11:30:00,65.6,65.81,65.6,65.76,5100.0,56.6772,56.8586,56.6772,56.8154,5100.0
2013-06-13 12:00:00,65.82,65.91,65.72,65.91,2800.0,56.8672,56.945,56.7808,56.945,2800.0
2013-06-13 12:30:00,65.89,66.06,65.88,66.01,7100.0,56.9277,57.0746,56.9191,57.0314,7100.0
2013-06-13 13:00:00,66.01,66.02,65.92,66.0,4700.0,57.0314,57.04,56.9536,57.0228,4700.0
2013-06-13 13:30:00,66.02,66.13,65.9,66.0,8300.0,57.04,57.1351,56.9364,57.0228,8300.0
2013-06-13 14:00:00,66.0,66.11,65.94,65.99,22400.0,57.0228,57.1178,56.9709,57.0141,22400.0
2013-06-13 14:30:00,66.01,66.11,65.98,66.02,18900.0,57.0314,57.1178,57.0055,57.04,18900.0
2013-06-13 15:00:00,66.02,66.15,65.99,66.07,28300.0,57.04,57.1524,57.0141,57.0832,28300.0
2013-06-13 15:30:00,66.06,66.35,65.99,66.16,96800.0,57.0746,57.3251,57.0141,57.161,96800.0
2013-06-14 09:30:00,66.14,66.22,65.79,66.15,4500.0,57.1437,57.2128,56.8413,57.1524,4500.0
2013-06-14 10:00:00,66.22,66.22,66.0,66.01,2700.0,57.2128,57.2128,57.0228,57.0314,2700.0
2013-06-14 10:30:00,66.02,66.08,65.89,66.0,36500.0,57.04,57.0919,56.9277,57.0228,36500.0
2013-06-14 11:00:00,66.0,66.2,65.99,66.16,4100.0,57.0228,57.1956,57.0141,57.161,4100.0
2013-06-14 11:30:00,66.17,66.25,65.93,66.12,12200.0,57.1696,57.2388,56.9623,57.1264,12200.0
2013-06-14 12:00:00,66.1,66.13,66.03,66.13,1900.0,57.1092,57.1351,57.0487,57.1351,1900.0
2013-06-14 12:30:00,66.16,66.2,66.03,66.1,4200.0,57.161,57.1956,57.0487,57.1092,4200.0
2013-06-14 13:00:00,66.09,66.11,65.92,65.93,17900.0,57.1005,57.1178,56.9536,56.9623,17900.0
2013-06-14 13:30:00,65.99,66.14,65.93,66.02,8500.0,57.0141,57.1437,56.9623,57.04,8500.0
2013-06-14 14:00:00,66.04,66.25,65.97,66.16,10200.0,57.0573,57.2388,56.9968,57.161,10200.0
2013-06-14 14:30:00,66.16,66.16,65.97,65.97,5900.0,57.161,57.161,56.9968,56.9968,5900.0
2013-06-14 15:00:00,65.99,66.18,65.99,66.05,12000.0,57.0141,57.1783,57.0141,57.066,12000.0
2013-06-14 15:30:00,66.09,66.11,65.84,65.95,36600.0,57.1005,57.1178,56.8845,56.9796,36600.0
2013-06-17 09:30:00,66.3,66.42,66.04,66.04,16100.0,57.2819,57.3856,57.0573,57.0573,16100.0
2013-06-17 10:00:00,66.13,66.19,65.77,65.83,43200.0,57.1351,57.1869,56.824,56.8759,43200.0
2013-06-17 10:30:00,65.88,65.98,65.66,65.96,48900.0,56.9191,57.0055,56.729,56.9882,48900.0
2013-06-17 11:00:00,65.96,66.03,65.75,65.78,28000.0,56.9882,57.0487,56.8068,56.8327,28000.0
2013-06-17 11:30:00,65.75,66.14,65.68,66.14,31300.0,56.8068,57.1437,56.7463,57.1437,31300.0
2013-06-17 12:00:00,66.11,66.15,65.93,65.93,12400.0,57.1178,57.1524,56.9623,56.9623,12400.0
2013-06-17 12:30:00,65.93,66.12,65.93,66.0,20600.0,56.9623,57.1264,56.9623,57.0228,20600.0
2013-06-17 13:00:00,66.03,66.16,65.97,66.13,39900.0,57.0487,57.161,56.9968,57.1351,39900.0
2013-06-17 13:30:00,66.13,66.16,66.06,66.1,18000.0,57.1351,57.161,57.0746,57.1092,18000.0
2013-06-17 14:00:00,66.11,66.12,65.75,65.79,21700.0,57.1178,57.1264,56.8068,56.8413,21700.0
2013-06-17 14:30:00,65.84,65.91,65.66,65.74,37500.0,56.8845,56.945,56.729,56.7981,37500.0
2013-06-17 15:00:00,65.75,65.86,65.68,65.78,28300.0,56.8068,56.9018,56.7463,56.8327,28300.0
2013-06-17 15:30:00,65.8,66.06,65.8,66.06,56600.0,56.85,57.0746,56.85,57.0746,56600.0
2013-06-18 09:30:00,66.08,66.38,66.01,66.02,8800.0,57.0919,57.3511,57.0314,57.04,8800.0
2013-06-18 10:00:00,66.04,66.15,65.86,66.0,45000.0,57.0573,57.1524,56.9018,57.0228,45000.0
2013-06-18 10:30:00,66.07,66.39,66.06,66.35,10700.0,57.0832,57.3597,57.0746,57.3251,10700.0
2013-06-18 11:00:00,66.35,66.4,66.28,66.28,17500.0,57.3251,57.3683,57.2647,57.2647,17500.0
2013-06-18 11:30:00,66.31,66.34,66.22,66.29,10200.0,57.2906,57.3165,57.2128,57.2733,10200.0
2013-06-18 12:00:00,66.23,66.29,66.21,66.25,11000.0,57.2215,57.2733,57.2042,57.2388,11000.0
2013-06-18 12:30:00,66.25,66.57,66.25,66.57,32400.0,57.2388,57.5152,57.2388,57.5152,32400.0
2013-06-18 13:00:00,66.62,66.62,66.55,66.57,7200.0,57.5584,57.5584,57.4979,57.5152,7200.0
2013-06-18 13:30:00,66.58,66.73,66.52,66.72,16900.0,57.5239,57.6535,57.472,57.6448,16900.0
2013-06-18 14:00:00,66.67,66.73,66.5,66.61,26200.0,57.6016,57.6535,57.4547,57.5498,26200.0
2013-06-18 14:30:00,66.64,66.67,66.49,66.51,27700.0,57.5757,57.6016,57.4461,57.4634,27700.0
2013-06-18 15:00:00,66.5,66.59,66.38,66.54,30100.0,57.4547,57.5325,57.3511,57.4893,30100.0
2013-06-18 15:30:00,66.54,66.54,66.37,66.5,57700.0,57.4893,57.4893,57.3424,57.4547,57700.0
2013-06-19 09:30:00,66.5,66.5,66.13,66.26,1700.0,57.4547,57.4547,57.1351,57.2474,1700.0
2013-06-19 10:00:00,66.31,66.56,66.3,66.52,14000.0,57.2906,57.5066,57.2819,57.472,14000.0
2013-06-19 10:30:00,66.42,66.51,66.25,66.28,14400.0,57.3856,57.4634,57.2388,57.2647,14400.0
2013-06-19 11:00:00,66.28,66.4,66.23,66.39,9900.0,57.2647,57.3683,57.2215,57.3597,9900.0
2013-06-19 11:30:00,66.37,66.38,66.22,66.26,20400.0,57.3424,57.3511,57.2128,57.2474,20400.0
2013-06-19 12:00:00,66.16,66.3,66.16,66.28,8500.0,57.161,57.2819,57.161,57.2647,8500.0
2013-06-19 12:30:00,66.27,66.3,66.17,66.19,16500.0,57.256,57.2819,57.1696,57.1869,16500.0
2013-06-19 13:00:00,66.21,66.24,66.15,66.21,14100.0,57.2042,57.2301,57.1524,57.2042,14100.0
2013-06-19 13:30:00,66.22,66.3,66.21,66.28,5100.0,57.2128,57.2819,57.2042,57.2647,5100.0
2013-06-19 14:00:00,66.3,66.33,65.97,66.15,12500.0,57.2819,57.3079,56.9968,57.1524,12500.0
2013-06-19 14:30:00,66.15,66.29,65.7,65.75,22300.0,57.1524,57.2733,56.7636,56.8068,22300.0
2013-06-19 15:00:00,65.72,65.95,65.66,65.83,9000.0,56.7808,56.9796,56.729,56.8759,9000.0
2013-06-19 15:30:00,65.86,65.95,65.57,65.58,32900.0,56.9018,56.9796,56.6512,56.6599,32900.0
2013-06-20 09:30:00,65.1,65.18,64.09,64.19,34300.0,56.2452,56.3143,55.3726,55.4589,34300.0
2013-06-20 10:00:00,64.36,64.44,63.8,64.08,36500.0,55.6058,55.6749,55.122,55.3639,36500.0
2013-06-20 10:30:00,64.08,64.08,63.67,63.82,34100.0,55.3639,55.3639,55.0097,55.1393,34100.0
2013-06-20 11:00:00,63.86,63.87,63.43,63.44,35500.0,55.1738,55.1825,54.8023,54.811,35500.0
2013-06-20 11:30:00,63.46,63.87,63.44,63.85,26800.0,54.8282,55.1825,54.811,55.1652,26800.0
2013-06-20 12:00:00,63.87,64.03,63.83,64.03,8100.0,55.1825,55.3207,55.1479,55.3207,8100.0
2013-06-20 12:30:00,64.1,64.13,63.83,63.88,20200.0,55.3812,55.4071,55.1479,55.1911,20200.0
2013-06-20 13:00:00,63.93,63.95,63.76,63.79,13200.0,55.2343,55.2516,55.0874,55.1134,13200.0
2013-06-20 13:30:00,63.86,63.89,63.69,63.78,12000.0,55.1738,55.1998,55.027,55.1047,12000.0
2013-06-20 14:00:00,63.76,63.76,63.28,63.28,53700.0,55.0874,55.0874,54.6727,54.6727,53700.0
2013-06-20 14:30:00,63.3,63.39,63.08,63.12,57000.0,54.69,54.7678,54.4999,54.5345,57000.0
2013-06-20 15:00:00,63.08,63.19,63.01,63.15,99300.0,54.4999,54.595,54.4395,54.5604,99300.0
2013-06-20 15:30:00,63.16,63.51,63.14,63.44,143700.0,54.569,54.8714,54.5518,54.811,143700.0
2013-06-21 09:30:00,63.38,63.46,63.21,63.38,114000.0,54.7591,54.8282,54.6122,54.7591,114000.0
2013-06-21 10:00:00,63.32,63.46,63.19,63.42,6300.0,54.7073,54.8282,54.595,54.7937,6300.0
2013-06-21 10:30:00,63.44,63.44,63.09,63.25,21300.0,54.811,54.811,54.5086,54.6468,21300.0
2013-06-21 11:00:00,63.24,63.25,63.01,63.04,18600.0,54.6382,54.6468,54.4395,54.4654,18600.0
2013-06-21 11:30:00,63.08,63.14,62.82,62.93,32500.0,54.4999,54.5518,54.2753,54.3703,32500.0
2013-06-21 12:00:00,62.95,63.18,62.92,62.99,4900.0,54.3876,54.5863,54.3617,54.4222,4900.0
2013-06-21 12:30:00,63.02,63.42,62.88,63.42,10400.0,54.4481,54.7937,54.3271,54.7937,10400.0
2013-06-21 13:00:00,63.5,63.59,63.31,63.38,11500.0,54.8628,54.9406,54.6986,54.7591,11500.0
2013-06-21 13:30:00,63.37,63.42,62.98,63.01,16700.0,54.7505,54.7937,54.4135,54.4395,16700.0
2013-06-21 14:00:00,63.0,63.12,62.82,63.02,17900.0,54.4308,54.5345,54.2753,54.4481,17900.0
2013-06-21 14:30:00,62.99,63.03,62.87,62.95,16200.0,54.4222,54.4567,54.3185,54.3876,16200.0
2013-06-21 15:00:00,62.94,63.26,62.9,63.26,52900.0,54.379,54.6554,54.3444,54.6554,52900.0
2013-06-21 15:30:00,63.26,63.3,62.58,62.71,197600.0,54.6554,54.69,54.0679,54.1803,197600.0
2013-06-24 09:30:00,62.27,62.38,61.51,61.66,30500.0,53.8001,53.8951,53.1435,53.2731,30500.0
2013-06-24 10:00:00,61.6,61.85,61.38,61.79,28100.0,53.2212,53.4372,53.0312,53.3854,28100.0
2013-06-24 10:30:00,61.75,61.84,61.61,61.75,22800.0,53.3508,53.4286,53.2299,53.3508,22800.0
2013-06-24 11:00:00,61.73,61.83,61.41,61.41,22100.0,53.3336,53.42,53.0571,53.0571,22100.0
2013-06-24 11:30:00,61.36,61.53,61.35,61.52,12100.0,53.0139,53.1608,53.0052,53.1521,12100.0
2013-06-24 12:00:00,61.54,61.66,61.27,61.35,23500.0,53.1694,53.2731,52.9361,53.0052,23500.0
2013-06-24 12:30:00,61.41,61.45,61.3,61.4,15000.0,53.0571,53.0916,52.962,53.0484,15000.0
2013-06-24 13:00:00,61.42,61.47,61.24,61.38,24100.0,53.0657,53.1089,52.9102,53.0312,24100.0
2013-06-24 13:30:00,61.41,61.58,61.35,61.56,22000.0,53.0571,53.204,53.0052,53.1867,22000.0
2013-06-24 14:00:00,61.65,61.77,61.55,61.69,31700.0,53.2644,53.3681,53.178,53.299,31700.0
2013-06-24 14:30:00,61.7,61.85,61.55,61.64,38400.0,53.3076,53.4372,53.178,53.2558,38400.0
2013-06-24 15:00:00,61.63,61.87,61.62,61.67,27500.0,53.2472,53.4545,53.2385,53.2817,27500.0
2013-06-24 15:30:00,61.62,61.77,61.41,61.41,73600.0,53.2385,53.3681,53.0571,53.0571,73600.0
2013-06-25 09:30:00,61.86,62.14,60.34,61.65,39600.0,53.4459,53.6878,52.1326,53.2644,39600.0
2013-06-25 10:00:00,61.68,61.79,61.28,61.73,45400.0,53.2904,53.3854,52.9448,53.3336,45400.0
2013-06-25 10:30:00,61.69,61.94,61.66,61.87,25800.0,53.299,53.515,53.2731,53.4545,25800.0
2013-06-25 11:00:00,61.89,61.99,61.84,61.94,9300.0,53.4718,53.5582,53.4286,53.515,9300.0
2013-06-25 11:30:00,61.94,61.97,61.69,61.79,19300.0,53.515,53.5409,53.299,53.3854,19300.0
2013-06-25 12:00:00,61.79,61.91,61.78,61.84,13500.0,53.3854,53.4891,53.3768,53.4286,13500.0
2013-06-25 12:30:00,61.87,62.02,61.84,61.92,54700.0,53.4545,53.5841,53.4286,53.4977,54700.0
2013-06-25 13:00:00,61.92,61.96,61.8,61.88,15000.0,53.4977,53.5323,53.394,53.4632,15000.0
2013-06-25 13:30:00,61.9,61.9,61.75,61.83,24100.0,53.4804,53.4804,53.3508,53.42,24100.0
2013-06-25 14:00:00,61.81,62.09,61.79,62.09,51600.0,53.4027,53.6446,53.3854,53.6446,51600.0
2013-06-25 14:30:00,62.09,62.21,61.99,62.0,60500.0,53.6446,53.7483,53.5582,53.5668,60500.0
2013-06-25 15:00:00,62.0,62.2,61.93,62.19,51700.0,53.5668,53.7396,53.5064,53.731,51700.0
2013-06-25 15:30:00,62.19,62.3,62.1,62.25,157800.0,53.731,53.826,53.6532,53.7828,157800.0
2013-06-26 09:30:00,62.96,63.13,62.7,62.74,27600.0,54.3963,54.5431,54.1716,54.2062,27600.0
2013-06-26 10:00:00,62.8,62.87,62.3,62.35,25700.0,54.258,54.3185,53.826,53.8692,25700.0
2013-06-26 10:30:00,62.31,62.56,62.26,62.3,25500.0,53.8347,54.0507,53.7915,53.826,25500.0
2013-06-26 11:00:00,62.25,62.34,62.08,62.2,18300.0,53.7828,53.8606,53.6359,53.7396,18300.0
2013-06-26 11:30:00,62.17,62.31,62.11,62.12,13500.0,53.7137,53.8347,53.6619,53.6705,13500.0
2013-06-26 12:00:00,62.13,62.32,62.11,62.32,9300.0,53.6791,53.8433,53.6619,53.8433,9300.0
2013-06-26 12:30:00,62.32,62.36,62.27,62.28,10900.0,53.8433,53.8779,53.8001,53.8087,10900.0
2013-06-26 13:00:00,62.3,62.38,62.23,62.28,11400.0,53.826,53.8951,53.7655,53.8087,11400.0
2013-06-26 13:30:00,62.29,62.31,62.12,62.13,13700.0,53.8174,53.8347,53.6705,53.6791,13700.0
2013-06-26 14:00:00,62.16,62.18,62.03,62.11,20400.0,53.7051,53.7223,53.5928,53.6619,20400.0
2013-06-26 14:30:00,62.1,62.25,62.02,62.2,32100.0,53.6532,53.7828,53.5841,53.7396,32100.0
2013-06-26 15:00:00,62.19,62.26,62.09,62.11,32300.0,53.731,53.7915,53.6446,53.6619,32300.0
2013-06-26 15:30:00,62.12,62.15,61.9,61.93,62800.0,53.6705,53.6964,53.4804,53.5064,62800.0
2013-06-27 09:30:00,62.36,62.36,62.04,62.1,33100.0,53.8779,53.8779,53.6014,53.6532,33100.0
2013-06-27 10:00:00,62.16,62.29,62.03,62.24,20200.0,53.7051,53.8174,53.5928,53.7742,20200.0
2013-06-27 10:30:00,62.25,62.45,62.16,62.3,18300.0,53.7828,53.9556,53.7051,53.826,18300.0
2013-06-27 11:00:00,62.33,62.44,62.33,62.4,11700.0,53.8519,53.947,53.8519,53.9124,11700.0
2013-06-27 11:30:00,62.42,62.48,62.32,62.42,13400.0,53.9297,53.9815,53.8433,53.9297,13400.0
2013-06-27 12:00:00,62.43,62.48,62.33,62.48,67900.0,53.9383,53.9815,53.8519,53.9815,67900.0
2013-06-27 12:30:00,62.48,62.81,62.48,62.8,8200.0,53.9815,54.2667,53.9815,54.258,8200.0
2013-06-27 13:00:00,62.8,62.93,62.72,62.89,13300.0,54.258,54.3703,54.1889,54.3358,13300.0
2013-06-27 13:30:00,62.88,63.01,62.85,62.86,8000.0,54.3271,54.4395,54.3012,54.3099,8000.0
2013-06-27 14:00:00,62.77,62.91,62.76,62.87,12800.0,54.2321,54.3531,54.2235,54.3185,12800.0
2013-06-27 14:30:00,62.91,62.97,62.84,62.86,34500.0,54.3531,54.4049,54.2926,54.3099,34500.0
2013-06-27 15:00:00,62.86,62.88,62.75,62.84,27600.0,54.3099,54.3271,54.2148,54.2926,27600.0
2013-06-27 15:30:00,62.85,62.89,62.75,62.77,54900.0,54.3012,54.3358,54.2148,54.2321,54900.0
2013-06-28 09:30:00,62.73,62.77,62.43,62.54,12500.0,54.1975,54.2321,53.9383,54.0334,12500.0
2013-06-28 10:00:00,62.35,62.64,62.31,62.5,12300.0,53.8692,54.1198,53.8347,53.9988,12300.0
2013-06-28 10:30:00,62.51,62.75,62.5,62.75,14300.0,54.0075,54.2148,53.9988,54.2148,14300.0
2013-06-28 11:00:00,62.75,62.91,62.63,62.68,8200.0,54.2148,54.3531,54.1111,54.1543,8200.0
2013-06-28 11:30:00,62.68,62.8,62.57,62.6,9600.0,54.1543,54.258,54.0593,54.0852,9600.0
2013-06-28 12:00:00,62.63,62.63,62.4,62.49,14200.0,54.1111,54.1111,53.9124,53.9902,14200.0
2013-06-28 12:30:00,62.57,62.57,62.38,62.45,5700.0,54.0593,54.0593,53.8951,53.9556,5700.0
2013-06-28 13:00:00,62.44,62.7,62.41,62.64,8000.0,53.947,54.1716,53.9211,54.1198,8000.0
2013-06-28 13:30:00,62.71,62.83,62.58,62.81,11700.0,54.1803,54.2839,54.0679,54.2667,11700.0
2013-06-28 14:00:00,62.81,62.9,62.65,62.78,9600.0,54.2667,54.3444,54.1284,54.2407,9600.0
2013-06-28 14:30:00,62.78,62.83,62.63,62.71,15900.0,54.2407,54.2839,54.1111,54.1803,15900.0
2013-06-28 15:00:00,62.7,62.72,62.55,62.71,23300.0,54.1716,54.1889,54.042,54.1803,23300.0
2013-06-28 15:30:00,62.72,62.76,62.29,62.29,86400.0,54.1889,54.2235,53.8174,53.8174,86400.0
2013-07-01 09:30:00,62.63,63.24,62.63,63.2,7800.0,54.1111,54.6382,54.1111,54.6036,7800.0
2013-07-01 10:00:00,63.31,63.66,63.3,63.61,24800.0,54.6986,55.001,54.69,54.9578,24800.0
2013-07-01 10:30:00,63.6,63.63,63.4,63.46,10700.0,54.9492,54.9751,54.7764,54.8282,10700.0
2013-07-01 11:00:00,63.52,63.72,63.45,63.63,15000.0,54.8801,55.0529,54.8196,54.9751,15000.0
2013-07-01 11:30:00,63.61,63.67,63.38,63.67,23600.0,54.9578,55.0097,54.7591,55.0097,23600.0
2013-07-01 12:00:00,63.65,63.92,63.6,63.8,13000.0,54.9924,55.2257,54.9492,55.122,13000.0
2013-07-01 12:30:00,63.79,63.99,63.75,63.82,10400.0,55.1134,55.2862,55.0788,55.1393,10400.0
2013-07-01 13:00:00,63.83,63.86,63.69,63.76,15300.0,55.1479,55.1738,55.027,55.0874,15300.0
2013-07-01 13:30:00,63.76,63.77,63.53,63.55,15800.0,55.0874,55.0961,54.8887,54.906,15800.0
2013-07-01 14:00:00,63.59,63.68,63.46,63.57,13600.0,54.9406,55.0183,54.8282,54.9233,13600.0
2013-07-01 14:30:00,63.6,63.62,63.46,63.56,13000.0,54.9492,54.9665,54.8282,54.9146,13000.0
2013-07-01 15:00:00,63.54,63.61,63.45,63.47,16600.0,54.8974,54.9578,54.8196,54.8369,16600.0
2013-07-01 15:30:00,63.47,63.53,63.26,63.49,42800.0,54.8369,54.8887,54.6554,54.8542,42800.0
2013-07-02 09:30:00,63.39,63.93,63.23,63.35,17800.0,54.7678,55.2343,54.6295,54.7332,17800.0
2013-07-02 10:00:00,63.36,63.46,63.1,63.36,10300.0,54.7418,54.8282,54.5172,54.7418,10300.0
2013-07-02 10:30:00,63.34,63.46,63.16,63.28,22200.0,54.7246,54.8282,54.569,54.6727,22200.0
2013-07-02 11:00:00,63.3,63.4,63.23,63.36,9600.0,54.69,54.7764,54.6295,54.7418,9600.0
2013-07-02 11:30:00,63.38,63.38,63.19,63.3,12100.0,54.7591,54.7591,54.595,54.69,12100.0
2013-07-02 12:00:00,63.3,63.3,62.98,63.0,6500.0,54.69,54.69,54.4135,54.4308,6500.0
2013-07-02 12:30:00,63.0,63.06,62.88,62.89,13700.0,54.4308,54.4827,54.3271,54.3358,13700.0
2013-07-02 13:00:00,62.96,63.15,62.81,62.86,18100.0,54.3963,54.5604,54.2667,54.3099,18100.0
2013-07-02 13:30:00,62.85,62.85,62.61,62.71,15800.0,54.3012,54.3012,54.0939,54.1803,15800.0
2013-07-02 14:00:00,62.71,62.71,62.41,62.41,13200.0,54.1803,54.1803,53.9211,53.9211,13200.0
2013-07-02 14:30:00,62.42,62.53,62.3,62.39,24500.0,53.9297,54.0247,53.826,53.9038,24500.0
2013-07-02 15:00:00,62.4,62.47,62.22,62.26,20800.0,53.9124,53.9729,53.7569,53.7915,20800.0
2013-07-02 15:30:00,62.25,62.34,62.17,62.31,59600.0,53.7828,53.8606,53.7137,53.8347,59600.0
2013-07-03 09:30:00,62.25,62.45,62.0,62.09,8900.0,53.7828,53.9556,53.5668,53.6446,8900.0
2013-07-03 10:00:00,62.18,62.35,62.0,62.28,11900.0,53.7223,53.8692,53.5668,53.8087,11900.0
2013-07-03 10:30:00,62.25,62.35,62.16,62.2,15000.0,53.7828,53.8692,53.7051,53.7396,15000.0
2013-07-03 11:00:00,62.21,62.32,62.16,62.2,16100.0,53.7483,53.8433,53.7051,53.7396,16100.0
2013-07-03 11:30:00,62.22,62.48,62.2,62.48,15700.0,53.7569,53.9815,53.7396,53.9815,15700.0
2013-07-03 12:00:00,62.5,62.53,62.21,62.36,38600.0,53.9988,54.0247,53.7483,53.8779,38600.0
2013-07-03 12:30:00,62.37,62.46,62.0,62.05,64600.0,53.8865,53.9643,53.5668,53.61,64600.0
2013-07-05 09:30:00,62.29,62.76,62.27,62.59,7900.0,53.8174,54.2235,53.8001,54.0766,7900.0
2013-07-05 10:00:00,62.66,62.73,62.36,62.42,38500.0,54.1371,54.1975,53.8779,53.9297,38500.0
2013-07-05 10:30:00,62.5,62.76,62.4,62.68,28900.0,53.9988,54.2235,53.9124,54.1543,28900.0
2013-07-05 11:00:00,62.67,62.74,62.44,62.44,13300.0,54.1457,54.2062,53.947,53.947,13300.0
2013-07-05 11:30:00,62.44,62.62,62.33,62.62,10500.0,53.947,54.1025,53.8519,54.1025,10500.0
2013-07-05 12:00:00,62.7,62.73,62.5,62.5,10400.0,54.1716,54.1975,53.9988,53.9988,10400.0
2013-07-05 12:30:00,62.5,62.64,62.49,62.5,10100.0,53.9988,54.1198,53.9902,53.9988,10100.0
2013-07-05 13:00:00,62.51,62.64,62.43,62.57,14300.0,54.0075,54.1198,53.9383,54.0593,14300.0
2013-07-05 13:30:00,62.52,62.54,62.41,62.46,11500.0,54.0161,54.0334,53.9211,53.9643,11500.0
2013-07-05 14:00:00,62.42,62.68,62.32,62.62,25700.0,53.9297,54.1543,53.8433,54.1025,25700.0
2013-07-05 14:30:00,62.65,62.87,62.65,62.74,21300.0,54.1284,54.3185,54.1284,54.2062,21300.0
2013-07-05 15:00:00,62.76,62.82,62.64,62.67,20300.0,54.2235,54.2753,54.1198,54.1457,20300.0
2013-07-05 15:30:00,62.7,63.14,62.67,63.06,69800.0,54.1716,54.5518,54.1457,54.4827,69800.0
2013-07-08 09:30:00,63.32,63.62,63.22,63.46,5900.0,54.7073,54.9665,54.6209,54.8282,5900.0
2013-07-08 10:00:00,63.46,63.55,63.19,63.19,8900.0,54.8282,54.906,54.595,54.595,8900.0
2013-07-08 10:30:00,63.27,63.27,63.07,63.23,49400.0,54.6641,54.6641,54.4913,54.6295,49400.0
2013-07-08 11:00:00,63.21,63.45,63.21,63.4,10600.0,54.6122,54.8196,54.6122,54.7764,10600.0
2013-07-08 11:30:00,63.43,63.49,63.3,63.48,11400.0,54.8023,54.8542,54.69,54.8455,11400.0
2013-07-08 12:00:00,63.43,63.5,63.27,63.47,13900.0,54.8023,54.8628,54.6641,54.8369,13900.0
2013-07-08 12:30:00,63.46,63.62,63.41,63.49,10500.0,54.8282,54.9665,54.785,54.8542,10500.0
2013-07-08 13:00:00,63.55,63.64,63.48,63.5,11400.0,54.906,54.9838,54.8455,54.8628,11400.0
2013-07-08 13:30:00,63.5,63.65,63.48,63.63,11700.0,54.8628,54.9924,54.8455,54.9751,11700.0
2013-07-08 14:00:00,63.63,63.65,63.38,63.38,7900.0,54.9751,54.9924,54.7591,54.7591,7900.0
2013-07-08 14:30:00,63.42,63.52,63.42,63.44,8800.0,54.7937,54.8801,54.7937,54.811,8800.0
2013-07-08 15:00:00,63.44,63.46,63.31,63.31,13700.0,54.811,54.8282,54.6986,54.6986,13700.0
2013-07-08 15:30:00,63.32,63.39,63.14,63.15,38000.0,54.7073,54.7678,54.5518,54.5604,38000.0
2013-07-09 09:30:00,63.66,63.96,63.4,63.43,9100.0,55.001,55.2602,54.7764,54.8023,9100.0
2013-07-09 10:00:00,63.45,63.7,63.32,63.62,34900.0,54.8196,55.0356,54.7073,54.9665,34900.0
2013-07-09 10:30:00,63.53,63.68,63.45,63.52,26700.0,54.8887,55.0183,54.8196,54.8801,26700.0
2013-07-09 11:00:00,63.55,63.96,63.5,63.95,31400.0,54.906,55.2602,54.8628,55.2516,31400.0
2013-07-09 11:30:00,63.97,64.19,63.89,64.17,121100.0,55.2689,55.4589,55.1998,55.4417,121100.0
2013-07-09 12:00:00,64.17,64.35,64.0,64.32,49600.0,55.4417,55.5972,55.2948,55.5713,49600.0
2013-07-09 12:30:00,64.33,64.64,64.33,64.53,18400.0,55.5799,55.8477,55.5799,55.7527,18400.0
2013-07-09 13:00:00,64.53,64.73,64.51,64.67,17200.0,55.7527,55.9255,55.7354,55.8737,17200.0
2013-07-09 13:30:00,64.67,64.97,64.65,64.72,39400.0,55.8737,56.1329,55.8564,55.9169,39400.0
2013-07-09 14:00:00,64.71,64.76,64.5,64.6,25300.0,55.9082,55.9514,55.7268,55.8132,25300.0
2013-07-09 14:30:00,64.6,64.6,64.43,64.5,19100.0,55.8132,55.8132,55.6663,55.7268,19100.0
2013-07-09 15:00:00,64.51,64.6,64.45,64.58,36500.0,55.7354,55.8132,55.6836,55.7959,36500.0
2013-07-09 15:30:00,64.57,64.65,64.45,64.56,95400.0,55.7873,55.8564,55.6836,55.7786,95400.0
2013-07-10 09:30:00,64.57,64.91,64.48,64.76,10500.0,55.7873,56.081,55.7095,55.9514,10500.0
2013-07-10 10:00:00,64.87,64.92,64.55,64.57,15300.0,56.0465,56.0897,55.77,55.7873,15300.0
2013-07-10 10:30:00,64.56,64.7,64.5,64.5,19700.0,55.7786,55.8996,55.7268,55.7268,19700.0
2013-07-10 11:00:00,64.49,64.49,64.16,64.19,18300.0,55.7181,55.7181,55.433,55.4589,18300.0
2013-07-10 11:30:00,64.2,64.44,64.19,64.32,9500.0,55.4676,55.6749,55.4589,55.5713,9500.0
2013-07-10 12:00:00,64.32,64.32,64.21,64.22,5900.0,55.5713,55.5713,55.4762,55.4849,5900.0
2013-07-10 12:30:00,64.25,64.39,64.24,64.35,9000.0,55.5108,55.6317,55.5021,55.5972,9000.0
2013-07-10 13:00:00,64.35,64.5,64.35,64.46,7100.0,55.5972,55.7268,55.5972,55.6922,7100.0
2013-07-10 13:30:00,64.47,64.54,64.41,64.41,8300.0,55.7009,55.7613,55.649,55.649,8300.0
2013-07-10 14:00:00,64.43,64.75,64.37,64.55,17700.0,55.6663,55.9428,55.6145,55.77,17700.0
2013-07-10 14:30:00,64.58,64.64,64.41,64.61,20000.0,55.7959,55.8477,55.649,55.8218,20000.0
2013-07-10 15:00:00,64.64,64.77,64.51,64.71,22600.0,55.8477,55.9601,55.7354,55.9082,22600.0
2013-07-10 15:30:00,64.72,64.73,64.62,64.65,44000.0,55.9169,55.9255,55.8305,55.8564,44000.0
2013-07-11 09:30:00,65.38,65.5,65.1,65.15,7100.0,56.4871,56.5908,56.2452,56.2884,7100.0
2013-07-11 10:00:00,65.16,65.3,65.09,65.19,11700.0,56.297,56.418,56.2365,56.3229,11700.0
2013-07-11 10:30:00,65.2,65.32,65.09,65.3,23600.0,56.3316,56.4352,56.2365,56.418,23600.0
2013-07-11 11:00:00,65.28,65.31,65.15,65.15,12000.0,56.4007,56.4266,56.2884,56.2884,12000.0
2013-07-11 11:30:00,65.21,65.22,65.0,65.02,9800.0,56.3402,56.3489,56.1588,56.1761,9800.0
2013-07-11 12:00:00,65.02,65.03,64.77,64.87,11900.0,56.1761,56.1847,55.9601,56.0465,11900.0
2013-07-11 12:30:00,64.88,65.0,64.82,64.83,10800.0,56.0551,56.1588,56.0033,56.0119,10800.0
2013-07-11 13:00:00,64.86,64.99,64.82,64.99,10000.0,56.0378,56.1501,56.0033,56.1501,10000.0
2013-07-11 13:30:00,64.99,65.0,64.91,64.95,15000.0,56.1501,56.1588,56.081,56.1156,15000.0
2013-07-11 14:00:00,64.95,64.99,64.86,64.86,31400.0,56.1156,56.1501,56.0378,56.0378,31400.0
2013-07-11 14:30:00,64.87,65.01,64.87,64.94,21300.0,56.0465,56.1674,56.0465,56.1069,21300.0
2013-07-11 15:00:00,64.93,64.96,64.89,64.92,26900.0,56.0983,56.1242,56.0637,56.0897,26900.0
2013-07-11 15:30:00,64.94,64.94,64.78,64.88,75800.0,56.1069,56.1069,55.9687,56.0551,75800.0
2013-07-12 09:30:00,64.72,64.92,64.08,64.17,32400.0,55.9169,56.0897,55.3639,55.4417,32400.0
2013-07-12 10:00:00,64.15,64.52,64.12,64.44,27500.0,55.4244,55.7441,55.3985,55.6749,27500.0
2013-07-12 10:30:00,64.5,64.71,64.43,64.68,40700.0,55.7268,55.9082,55.6663,55.8823,40700.0
2013-07-12 11:00:00,64.73,64.97,64.71,64.92,16200.0,55.9255,56.1329,55.9082,56.0897,16200.0
2013-07-12 11:30:00,64.92,64.97,64.74,64.85,13600.0,56.0897,56.1329,55.9341,56.0292,13600.0
2013-07-12 12:00:00,64.88,65.1,64.88,65.05,11400.0,56.0551,56.2452,56.0551,56.202,11400.0
2013-07-12 12:30:00,65.01,65.03,64.85,64.88,10500.0,56.1674,56.1847,56.0292,56.0551,10500.0
2013-07-12 13:00:00,64.83,64.99,64.8,64.91,11000.0,56.0119,56.1501,55.986,56.081,11000.0
2013-07-12 13:30:00,64.91,64.98,64.82,64.83,11300.0,56.081,56.1415,56.0033,56.0119,11300.0
2013-07-12 14:00:00,64.8,64.83,64.74,64.82,15500.0,55.986,56.0119,55.9341,56.0033,15500.0
2013-07-12 14:30:00,64.82,64.93,64.79,64.85,31500.0,56.0033,56.0983,55.9773,56.0292,31500.0
2013-07-12 15:00:00,64.85,64.99,64.82,64.87,19600.0,56.0292,56.1501,56.0033,56.0465,19600.0
2013-07-12 15:30:00,64.87,65.11,64.87,64.87,55100.0,56.0465,56.2538,56.0465,56.0465,55100.0
2013-07-15 09:30:00,64.88,65.25,64.61,64.88,10000.0,56.0551,56.3748,55.8218,56.0551,10000.0
2013-07-15 10:00:00,64.89,65.05,64.8,64.82,6400.0,56.0637,56.202,55.986,56.0033,6400.0
2013-07-15 10:30:00,64.82,64.95,64.62,64.7,20400.0,56.0033,56.1156,55.8305,55.8996,20400.0
2013-07-15 11:00:00,64.75,65.01,64.75,65.01,28400.0,55.9428,56.1674,55.9428,56.1674,28400.0
2013-07-15 11:30:00,65.01,65.14,64.97,65.06,17500.0,56.1674,56.2797,56.1329,56.2106,17500.0
2013-07-15 12:00:00,65.08,65.34,65.08,65.34,15300.0,56.2279,56.4525,56.2279,56.4525,15300.0
2013-07-15 12:30:00,65.35,65.41,65.33,65.4,12200.0,56.4612,56.513,56.4439,56.5044,12200.0
2013-07-15 13:00:00,65.38,65.43,65.29,65.32,22300.0,56.4871,56.5303,56.4093,56.4352,22300.0
2013-07-15 13:30:00,65.29,65.43,65.23,65.26,25200.0,56.4093,56.5303,56.3575,56.3834,25200.0
2013-07-15 14:00:00,65.28,65.37,65.25,65.31,29200.0,56.4007,56.4784,56.3748,56.4266,29200.0
2013-07-15 14:30:00,65.31,65.37,65.25,65.36,40200.0,56.4266,56.4784,56.3748,56.4698,40200.0
2013-07-15 15:00:00,65.35,65.35,65.17,65.21,26600.0,56.4612,56.4612,56.3057,56.3402,26600.0
2013-07-15 15:30:00,65.22,65.33,65.18,65.32,71100.0,56.3489,56.4439,56.3143,56.4352,71100.0
2013-07-16 09:30:00,65.28,65.5,65.02,65.06,10600.0,56.4007,56.5908,56.1761,56.2106,10600.0
2013-07-16 10:00:00,65.08,65.34,65.03,65.17,20200.0,56.2279,56.4525,56.1847,56.3057,20200.0
2013-07-16 10:30:00,65.14,65.3,65.01,65.14,10300.0,56.2797,56.418,56.1674,56.2797,10300.0
2013-07-16 11:00:00,65.09,65.19,64.96,64.98,26700.0,56.2365,56.3229,56.1242,56.1415,26700.0
2013-07-16 11:30:00,64.97,65.05,64.9,64.9,20800.0,56.1329,56.202,56.0724,56.0724,20800.0
2013-07-16 12:00:00,64.9,65.07,64.9,65.05,15500.0,56.0724,56.2193,56.0724,56.202,15500.0
2013-07-16 12:30:00,65.09,65.12,64.92,64.95,22600.0,56.2365,56.2625,56.0897,56.1156,22600.0
2013-07-16 13:00:00,64.94,64.96,64.65,64.65,16900.0,56.1069,56.1242,55.8564,55.8564,16900.0
2013-07-16 13:30:00,64.65,64.82,64.64,64.8,16900.0,55.8564,56.0033,55.8477,55.986,16900.0
2013-07-16 14:00:00,64.81,64.95,64.79,64.79,20700.0,55.9946,56.1156,55.9773,55.9773,20700.0
2013-07-16 14:30:00,64.79,64.96,64.75,64.87,23200.0,55.9773,56.1242,55.9428,56.0465,23200.0
2013-07-16 15:00:00,64.85,64.86,64.69,64.77,28800.0,56.0292,56.0378,55.8909,55.9601,28800.0
2013-07-16 15:30:00,64.77,64.83,64.67,64.71,61600.0,55.9601,56.0119,55.8737,55.9082,61600.0
2013-07-17 09:30:00,64.97,64.98,64.58,64.84,29200.0,56.1329,56.1415,55.7959,56.0205,29200.0
2013-07-17 10:00:00,64.81,65.0,64.73,64.9,25700.0,55.9946,56.1588,55.9255,56.0724,25700.0
2013-07-17 10:30:00,64.92,65.05,64.71,64.83,30800.0,56.0897,56.202,55.9082,56.0119,30800.0
2013-07-17 11:00:00,64.86,64.97,64.85,64.91,19800.0,56.0378,56.1329,56.0292,56.081,19800.0
2013-07-17 11:30:00,64.9,64.91,64.8,64.86,13100.0,56.0724,56.081,55.986,56.0378,13100.0
2013-07-17 12:00:00,64.8,65.14,64.8,65.02,17000.0,55.986,56.2797,55.986,56.1761,17000.0
2013-07-17 12:30:00,65.03,65.06,64.96,65.02,28500.0,56.1847,56.2106,56.1242,56.1761,28500.0
2013-07-17 13:00:00,65.04,65.08,65.0,65.02,29100.0,56.1933,56.2279,56.1588,56.1761,29100.0
2013-07-17 13:30:00,65.03,65.11,65.0,65.1,15500.0,56.1847,56.2538,56.1588,56.2452,15500.0
2013-07-17 14:00:00,65.07,65.21,65.05,65.18,23700.0,56.2193,56.3402,56.202,56.3143,23700.0
2013-07-17 14:30:00,65.17,65.17,65.0,65.09,22800.0,56.3057,56.3057,56.1588,56.2365,22800.0
2013-07-17 15:00:00,65.08,65.22,65.07,65.14,30600.0,56.2279,56.3489,56.2193,56.2797,30600.0
2013-07-17 15:30:00,65.13,65.13,64.98,65.0,69300.0,56.2711,56.2711,56.1415,56.1588,69300.0
2013-07-18 09:30:00,65.0,65.26,64.84,65.14,9600.0,56.1588,56.3834,56.0205,56.2797,9600.0
2013-07-18 10:00:00,65.15,65.62,65.13,65.62,39900.0,56.2884,56.6944,56.2711,56.6944,39900.0
2013-07-18 10:30:00,65.63,65.79,65.58,65.7,10600.0,56.7031,56.8413,56.6599,56.7636,10600.0
2013-07-18 11:00:00,65.67,65.82,65.64,65.76,16700.0,56.7376,56.8672,56.7117,56.8154,16700.0
2013-07-18 11:30:00,65.76,65.88,65.72,65.72,10400.0,56.8154,56.9191,56.7808,56.7808,10400.0
2013-07-18 12:00:00,65.75,65.91,65.75,65.89,7900.0,56.8068,56.945,56.8068,56.9277,7900.0
2013-07-18 12:30:00,65.84,66.0,65.81,66.0,32200.0,56.8845,57.0228,56.8586,57.0228,32200.0
2013-07-18 13:00:00,65.98,66.02,65.86,65.92,13700.0,57.0055,57.04,56.9018,56.9536,13700.0
2013-07-18 13:30:00,65.91,65.96,65.82,65.85,13500.0,56.945,56.9882,56.8672,56.8932,13500.0
2013-07-18 14:00:00,65.83,65.85,65.67,65.81,22500.0,56.8759,56.8932,56.7376,56.8586,22500.0
2013-07-18 14:30:00,65.81,65.87,65.75,65.76,13100.0,56.8586,56.9104,56.8068,56.8154,13100.0
2013-07-18 15:00:00,65.77,65.81,65.66,65.74,17500.0,56.824,56.8586,56.729,56.7981,17500.0
2013-07-18 15:30:00,65.73,65.73,65.57,65.66,43200.0,56.7895,56.7895,56.6512,56.729,43200.0
2013-07-19 09:30:00,65.37,65.8,65.04,65.65,52000.0,56.4784,56.85,56.1933,56.7204,52000.0
2013-07-19 10:00:00,65.68,65.69,65.41,65.59,60200.0,56.7463,56.7549,56.513,56.6685,60200.0
2013-07-19 10:30:00,65.65,66.3,65.63,66.08,36600.0,56.7204,57.2819,56.7031,57.0919,36600.0
2013-07-19 11:00:00,66.08,66.19,66.0,66.19,20000.0,57.0919,57.1869,57.0228,57.1869,20000.0
2013-07-19 11:30:00,66.19,66.25,66.0,66.08,14800.0,57.1869,57.2388,57.0228,57.0919,14800.0
2013-07-19 12:00:00,66.09,66.1,65.96,66.02,13300.0,57.1005,57.1092,56.9882,57.04,13300.0
2013-07-19 12:30:00,65.97,66.24,65.97,66.22,25700.0,56.9968,57.2301,56.9968,57.2128,25700.0
2013-07-19 13:00:00,66.22,66.43,66.18,66.35,43500.0,57.2128,57.3943,57.1783,57.3251,43500.0
2013-07-19 13:30:00,66.35,66.54,66.29,66.52,28900.0,57.3251,57.4893,57.2733,57.472,28900.0
2013-07-19 14:00:00,66.51,66.77,66.41,66.69,49100.0,57.4634,57.688,57.377,57.6189,49100.0
2013-07-19 14:30:00,66.69,66.8,66.54,66.66,48200.0,57.6189,57.7139,57.4893,57.593,48200.0
2013-07-19 15:00:00,66.66,66.67,66.32,66.32,46900.0,57.593,57.6016,57.2992,57.2992,46900.0
2013-07-19 15:30:00,66.33,66.4,66.15,66.31,203300.0,57.3079,57.3683,57.1524,57.2906,203300.0
2013-07-22 09:30:00,66.3,66.67,66.09,66.64,27700.0,57.2819,57.6016,57.1005,57.5757,27700.0
2013-07-22 10:00:00,66.5,66.52,65.99,66.03,19500.0,57.4547,57.472,57.0141,57.0487,19500.0
2013-07-22 10:30:00,66.01,66.1,65.91,66.03,18100.0,57.0314,57.1092,56.945,57.0487,18100.0
2013-07-22 11:00:00,66.03,66.26,66.02,66.22,13500.0,57.0487,57.2474,57.04,57.2128,13500.0
2013-07-22 11:30:00,66.22,66.37,66.15,66.16,10500.0,57.2128,57.3424,57.1524,57.161,10500.0
2013-07-22 12:00:00,66.14,66.17,65.99,66.01,16700.0,57.1437,57.1696,57.0141,57.0314,16700.0
2013-07-22 12:30:00,66.03,66.1,65.98,66.05,35500.0,57.0487,57.1092,57.0055,57.066,35500.0
2013-07-22 13:00:00,66.04,66.07,65.86,65.87,69900.0,57.0573,57.0832,56.9018,56.9104,69900.0
2013-07-22 13:30:00,65.87,66.07,65.87,66.05,16800.0,56.9104,57.0832,56.9104,57.066,16800.0
2013-07-22 14:00:00,66.04,66.25,65.86,66.12,28900.0,57.0573,57.2388,56.9018,57.1264,28900.0
2013-07-22 14:30:00,66.1,66.15,66.03,66.15,18200.0,57.1092,57.1524,57.0487,57.1524,18200.0
2013-07-22 15:00:00,66.16,66.17,66.09,66.17,28700.0,57.161,57.1696,57.1005,57.1696,28700.0
2013-07-22 15:30:00,66.15,66.21,66.01,66.19,72600.0,57.1524,57.2042,57.0314,57.1869,72600.0
2013-07-23 09:30:00,64.18,66.84,63.16,66.8,112200.0,55.4503,57.7485,54.569,57.7139,112200.0
2013-07-23 10:00:00,66.79,67.12,65.98,67.0,95800.0,57.7053,57.9904,57.0055,57.8867,95800.0
2013-07-23 10:30:00,67.0,67.48,66.53,67.13,38300.0,57.8867,58.3014,57.4807,57.9991,38300.0
2013-07-23 11:00:00,67.17,67.19,66.51,66.73,60000.0,58.0336,58.0509,57.4634,57.6535,60000.0
2013-07-23 11:30:00,66.82,66.91,66.48,66.68,33900.0,57.7312,57.809,57.4375,57.6103,33900.0
2013-07-23 12:00:00,66.71,66.84,66.65,66.67,37200.0,57.6362,57.7485,57.5843,57.6016,37200.0
2013-07-23 12:30:00,66.68,66.84,66.65,66.82,37400.0,57.6103,57.7485,57.5843,57.7312,37400.0
2013-07-23 13:00:00,66.78,67.12,66.54,66.81,59200.0,57.6967,57.9904,57.4893,57.7226,59200.0
2013-07-23 13:30:00,66.82,67.61,66.55,67.42,105900.0,57.7312,58.4138,57.4979,58.2496,105900.0
2013-07-23 14:00:00,67.41,68.1,67.07,68.03,90900.0,58.241,58.8371,57.9472,58.7766,90900.0
2013-07-23 14:30:00,68.03,68.36,67.92,68.05,105100.0,58.7766,59.0618,58.6816,58.7939,105100.0
2013-07-23 15:00:00,68.05,68.45,67.99,68.2,99900.0,58.7939,59.1395,58.7421,58.9235,99900.0
2013-07-23 15:30:00,68.18,68.3,67.92,68.12,206100.0,58.9062,59.0099,58.6816,58.8544,206100.0
2013-07-24 09:30:00,69.58,69.74,68.23,68.29,47800.0,60.1158,60.254,58.9494,59.0013,47800.0
2013-07-24 10:00:00,68.29,68.5,68.05,68.21,61800.0,59.0013,59.1827,58.7939,58.9322,61800.0
2013-07-24 10:30:00,68.21,68.41,68.13,68.25,24700.0,58.9322,59.105,58.863,58.9667,24700.0
2013-07-24 11:00:00,68.23,68.3,67.98,68.15,30900.0,58.9494,59.0099,58.7334,58.8803,30900.0
2013-07-24 11:30:00,68.17,68.33,68.16,68.21,61900.0,58.8976,59.0358,58.889,58.9322,61900.0
2013-07-24 12:00:00,68.24,68.28,67.96,67.96,31300.0,58.9581,58.9926,58.7162,58.7162,31300.0
2013-07-24 12:30:00,67.96,68.02,67.66,67.85,31700.0,58.7162,58.768,58.457,58.6211,31700.0
2013-07-24 13:00:00,67.82,67.85,67.52,67.61,26400.0,58.5952,58.6211,58.336,58.4138,26400.0
2013-07-24 13:30:00,67.61,67.92,67.52,67.88,32800.0,58.4138,58.6816,58.336,58.647,32800.0
2013-07-24 14:00:00,67.87,67.87,67.7,67.83,37100.0,58.6384,58.6384,58.4915,58.6038,37100.0
2013-07-24 14:30:00,67.82,67.84,67.64,67.77,31300.0,58.5952,58.6125,58.4397,58.552,31300.0
2013-07-24 15:00:00,67.77,67.97,67.77,67.95,45300.0,58.552,58.7248,58.552,58.7075,45300.0
2013-07-24 15:30:00,67.95,68.04,67.75,67.91,101100.0,58.7075,58.7853,58.5347,58.673,101100.0
2013-07-25 09:30:00,67.46,67.7,67.1,67.6,33700.0,58.2842,58.4915,57.9731,58.4051,33700.0
2013-07-25 10:00:00,67.5,67.93,67.5,67.84,100500.0,58.3187,58.6902,58.3187,58.6125,100500.0
2013-07-25 10:30:00,67.84,68.07,67.74,67.94,57500.0,58.6125,58.8112,58.5261,58.6989,57500.0
2013-07-25 11:00:00,67.84,67.93,67.75,67.83,49400.0,58.6125,58.6902,58.5347,58.6038,49400.0
2013-07-25 11:30:00,67.8,67.9,67.76,67.88,46200.0,58.5779,58.6643,58.5434,58.647,46200.0
2013-07-25 12:00:00,67.89,68.12,67.86,68.1,32000.0,58.6557,58.8544,58.6298,58.8371,32000.0
2013-07-25 12:30:00,68.1,68.11,67.89,68.0,25000.0,58.8371,58.8458,58.6557,58.7507,25000.0
2013-07-25 13:00:00,67.99,68.02,67.84,67.9,15400.0,58.7421,58.768,58.6125,58.6643,15400.0
2013-07-25 13:30:00,67.9,68.06,67.85,67.92,24600.0,58.6643,58.8026,58.6211,58.6816,24600.0
2013-07-25 14:00:00,67.92,68.06,67.81,67.86,35800.0,58.6816,58.8026,58.5866,58.6298,35800.0
2013-07-25 14:30:00,67.85,68.08,67.75,68.03,24300.0,58.6211,58.8198,58.5347,58.7766,24300.0
2013-07-25 15:00:00,67.99,68.25,67.92,68.17,53900.0,58.7421,58.9667,58.6816,58.8976,53900.0
2013-07-25 15:30:00,68.2,68.32,68.07,68.13,156700.0,58.9235,59.0272,58.8112,58.863,156700.0
2013-07-26 09:30:00,67.85,67.96,67.6,67.68,14600.0,58.6211,58.7162,58.4051,58.4742,14600.0
2013-07-26 10:00:00,67.69,67.98,67.65,67.77,16600.0,58.4829,58.7334,58.4483,58.552,16600.0
2013-07-26 10:30:00,67.77,67.92,67.6,67.64,20900.0,58.552,58.6816,58.4051,58.4397,20900.0
2013-07-26 11:00:00,67.61,67.67,67.3,67.45,24400.0,58.4138,58.4656,58.1459,58.2755,24400.0
2013-07-26 11:30:00,67.5,67.54,67.42,67.44,27800.0,58.3187,58.3533,58.2496,58.2669,27800.0
2013-07-26 12:00:00,67.43,67.85,67.38,67.79,35200.0,58.2582,58.6211,58.215,58.5693,35200.0
2013-07-26 12:30:00,67.8,67.81,67.6,67.64,17200.0,58.5779,58.5866,58.4051,58.4397,17200.0
2013-07-26 13:00:00,67.61,67.77,67.55,67.59,8100.0,58.4138,58.552,58.3619,58.3965,8100.0
2013-07-26 13:30:00,67.57,67.63,67.46,67.46,12300.0,58.3792,58.431,58.2842,58.2842,12300.0
2013-07-26 14:00:00,67.49,67.56,67.36,67.46,10500.0,58.3101,58.3706,58.1978,58.2842,10500.0
2013-07-26 14:30:00,67.42,67.56,67.37,67.51,12300.0,58.2496,58.3706,58.2064,58.3274,12300.0
2013-07-26 15:00:00,67.51,67.53,67.36,67.38,30100.0,58.3274,58.3446,58.1978,58.215,30100.0
2013-07-26 15:30:00,67.4,67.57,67.29,67.54,44900.0,58.2323,58.3792,58.1373,58.3533,44900.0
2013-07-29 09:30:00,67.21,67.5,66.93,66.94,31300.0,58.0682,58.3187,57.8263,57.8349,31300.0
2013-07-29 10:00:00,66.93,67.0,66.66,66.84,36400.0,57.8263,57.8867,57.593,57.7485,36400.0
2013-07-29 10:30:00,66.86,67.15,66.79,67.09,14600.0,57.7658,58.0163,57.7053,57.9645,14600.0
2013-07-29 11:00:00,67.09,67.09,66.42,66.59,35000.0,57.9645,57.9645,57.3856,57.5325,35000.0
2013-07-29 11:30:00,66.6,66.72,66.55,66.64,27100.0,57.5411,57.6448,57.4979,57.5757,27100.0
2013-07-29 12:00:00,66.66,66.92,66.66,66.91,8900.0,57.593,57.8176,57.593,57.809,8900.0
2013-07-29 12:30:00,66.9,67.09,66.89,66.95,8200.0,57.8003,57.9645,57.7917,57.8435,8200.0
2013-07-29 13:00:00,66.94,66.94,66.83,66.88,7500.0,57.8349,57.8349,57.7399,57.7831,7500.0
2013-07-29 13:30:00,66.88,67.01,66.85,66.97,17100.0,57.7831,57.8954,57.7571,57.8608,17100.0
2013-07-29 14:00:00,67.01,67.15,66.93,67.13,62600.0,57.8954,58.0163,57.8263,57.9991,62600.0
2013-07-29 14:30:00,67.14,67.22,67.03,67.14,60000.0,58.0077,58.0768,57.9127,58.0077,60000.0
2013-07-29 15:00:00,67.14,67.19,67.03,67.05,22000.0,58.0077,58.0509,57.9127,57.9299,22000.0
2013-07-29 15:30:00,67.06,67.08,66.88,67.04,130900.0,57.9386,57.9559,57.7831,57.9213,130900.0
2013-07-30 09:30:00,67.49,67.81,66.98,67.05,6100.0,58.3101,58.5866,57.8695,57.9299,6100.0
2013-07-30 10:00:00,67.06,67.32,66.95,67.18,10500.0,57.9386,58.1632,57.8435,58.0423,10500.0
2013-07-30 10:30:00,67.18,67.21,66.87,66.88,12500.0,58.0423,58.0682,57.7744,57.7831,12500.0
2013-07-30 11:00:00,66.94,67.15,66.94,67.01,29200.0,57.8349,58.0163,57.8349,57.8954,29200.0
2013-07-30 11:30:00,66.99,67.27,66.99,67.18,33900.0,57.8781,58.12,57.8781,58.0423,33900.0
2013-07-30 12:00:00,67.18,67.3,67.18,67.2,4500.0,58.0423,58.1459,58.0423,58.0595,4500.0
2013-07-30 12:30:00,67.19,67.23,67.13,67.2,4100.0,58.0509,58.0855,57.9991,58.0595,4100.0
2013-07-30 13:00:00,67.2,67.29,67.0,67.03,8600.0,58.0595,58.1373,57.8867,57.9127,8600.0
2013-07-30 13:30:00,67.0,67.2,66.97,67.2,26600.0,57.8867,58.0595,57.8608,58.0595,26600.0
2013-07-30 14:00:00,67.23,67.24,66.98,67.15,9800.0,58.0855,58.0941,57.8695,58.0163,9800.0
2013-07-30 14:30:00,67.16,67.25,66.98,67.18,15300.0,58.025,58.1027,57.8695,58.0423,15300.0
2013-07-30 15:00:00,67.18,67.3,67.15,67.24,13900.0,58.0423,58.1459,58.0163,58.0941,13900.0
2013-07-30 15:30:00,67.24,67.24,67.03,67.07,45000.0,58.0941,58.0941,57.9127,57.9472,45000.0
2013-07-31 09:30:00,67.12,67.41,67.04,67.14,39400.0,57.9904,58.241,57.9213,58.0077,39400.0
2013-07-31 10:00:00,67.2,67.61,67.19,67.53,51000.0,58.0595,58.4138,58.0509,58.3446,51000.0
2013-07-31 10:30:00,67.52,67.89,67.52,67.72,36700.0,58.336,58.6557,58.336,58.5088,36700.0
2013-07-31 11:00:00,67.7,67.74,67.39,67.4,34800.0,58.4915,58.5261,58.2237,58.2323,34800.0
2013-07-31 11:30:00,67.44,67.47,67.18,67.38,36300.0,58.2669,58.2928,58.0423,58.215,36300.0
2013-07-31 12:00:00,67.36,67.45,67.11,67.4,38800.0,58.1978,58.2755,57.9818,58.2323,38800.0
2013-07-31 12:30:00,67.4,67.44,67.22,67.34,19000.0,58.2323,58.2669,58.0768,58.1805,19000.0
2013-07-31 13:00:00,67.33,67.4,67.29,67.29,10700.0,58.1719,58.2323,58.1373,58.1373,10700.0
2013-07-31 13:30:00,67.34,67.43,67.28,67.39,4200.0,58.1805,58.2582,58.1287,58.2237,4200.0
2013-07-31 14:00:00,67.42,67.75,67.34,67.67,27900.0,58.2496,58.5347,58.1805,58.4656,27900.0
2013-07-31 14:30:00,67.66,67.92,67.66,67.88,52200.0,58.457,58.6816,58.457,58.647,52200.0
2013-07-31 15:00:00,67.88,68.02,67.88,67.98,47600.0,58.647,58.768,58.647,58.7334,47600.0
2013-07-31 15:30:00,67.98,68.04,67.69,67.8,105100.0,58.7334,58.7853,58.4829,58.5779,105100.0
2013-08-01 09:30:00,68.79,69.81,68.31,69.77,62500.0,59.4333,60.3145,59.0186,60.28,62500.0
2013-08-01 10:00:00,69.71,69.78,69.43,69.78,61500.0,60.2281,60.2886,59.9862,60.2886,61500.0
2013-08-01 10:30:00,69.72,69.97,69.63,69.71,24100.0,60.2368,60.4528,60.159,60.2281,24100.0
2013-08-01 11:00:00,69.69,69.69,69.31,69.54,26700.0,60.2108,60.2108,59.8825,60.0812,26700.0
2013-08-01 11:30:00,69.52,69.81,69.49,69.63,37700.0,60.064,60.3145,60.038,60.159,37700.0
2013-08-01 12:00:00,69.62,69.62,69.44,69.56,13700.0,60.1504,60.1504,59.9949,60.0985,13700.0
2013-08-01 12:30:00,69.51,69.55,69.32,69.54,16600.0,60.0553,60.0899,59.8912,60.0812,16600.0
2013-08-01 13:00:00,69.55,69.55,69.1,69.13,17200.0,60.0899,60.0899,59.7011,59.727,17200.0
2013-08-01 13:30:00,69.12,69.5,69.09,69.5,14200.0,59.7184,60.0467,59.6925,60.0467,14200.0
2013-08-01 14:00:00,69.48,69.65,69.45,69.54,22400.0,60.0294,60.1763,60.0035,60.0812,22400.0
2013-08-01 14:30:00,69.54,69.66,69.44,69.55,34800.0,60.0812,60.1849,59.9949,60.0899,34800.0
2013-08-01 15:00:00,69.57,69.6,69.45,69.51,35000.0,60.1072,60.1331,60.0035,60.0553,35000.0
2013-08-01 15:30:00,69.5,69.67,69.23,69.34,122100.0,60.0467,60.1936,59.8134,59.9085,122100.0
2013-08-02 09:30:00,68.91,69.12,68.7,68.94,9300.0,59.5369,59.7184,59.3555,59.5629,9300.0
2013-08-02 10:00:00,69.09,69.16,68.84,68.89,32600.0,59.6925,59.7529,59.4765,59.5197,32600.0
2013-08-02 10:30:00,68.9,68.91,68.62,68.69,23100.0,59.5283,59.5369,59.2864,59.3469,23100.0
2013-08-02 11:00:00,68.74,68.78,68.57,68.68,9500.0,59.3901,59.4246,59.2432,59.3382,9500.0
2013-08-02 11:30:00,68.69,68.75,68.59,68.71,6800.0,59.3469,59.3987,59.2605,59.3641,6800.0
2013-08-02 12:00:00,68.76,68.96,68.76,68.8,7700.0,59.4073,59.5801,59.4073,59.4419,7700.0
2013-08-02 12:30:00,68.82,68.97,68.76,68.96,6300.0,59.4592,59.5888,59.4073,59.5801,6300.0
2013-08-02 13:00:00,68.95,69.27,68.95,69.22,13300.0,59.5715,59.848,59.5715,59.8048,13300.0
2013-08-02 13:30:00,69.19,69.25,69.04,69.14,13800.0,59.7789,59.8307,59.6493,59.7357,13800.0
2013-08-02 14:00:00,69.16,69.27,69.13,69.26,14900.0,59.7529,59.848,59.727,59.8393,14900.0
2013-08-02 14:30:00,69.25,69.46,69.13,69.41,27100.0,59.8307,60.0121,59.727,59.9689,27100.0
2013-08-02 15:00:00,69.4,69.48,69.36,69.45,16300.0,59.9603,60.0294,59.9257,60.0035,16300.0
2013-08-02 15:30:00,69.42,69.44,69.32,69.42,64600.0,59.9776,59.9949,59.8912,59.9776,64600.0
2013-08-05 09:30:00,69.27,69.41,69.03,69.11,5400.0,59.848,59.9689,59.6406,59.7097,5400.0
2013-08-05 10:00:00,69.22,69.23,68.95,69.02,15800.0,59.8048,59.8134,59.5715,59.632,15800.0
2013-08-05 10:30:00,69.05,69.46,69.05,69.21,10800.0,59.6579,60.0121,59.6579,59.7961,10800.0
2013-08-05 11:00:00,69.14,69.22,69.05,69.14,5500.0,59.7357,59.8048,59.6579,59.7357,5500.0
2013-08-05 11:30:00,69.18,69.27,69.07,69.23,5400.0,59.7702,59.848,59.6752,59.8134,5400.0
2013-08-05 12:00:00,69.25,69.31,69.09,69.26,7600.0,59.8307,59.8825,59.6925,59.8393,7600.0
2013-08-05 12:30:00,69.26,69.3,69.03,69.03,7500.0,59.8393,59.8739,59.6406,59.6406,7500.0
2013-08-05 13:00:00,69.03,69.03,68.84,68.85,7100.0,59.6406,59.6406,59.4765,59.4851,7100.0
2013-08-05 13:30:00,68.9,68.96,68.8,68.93,11100.0,59.5283,59.5801,59.4419,59.5542,11100.0
2013-08-05 14:00:00,68.92,68.92,68.78,68.82,12200.0,59.5456,59.5456,59.4246,59.4592,12200.0
2013-08-05 14:30:00,68.82,68.91,68.79,68.79,16000.0,59.4592,59.5369,59.4333,59.4333,16000.0
2013-08-05 15:00:00,68.8,68.86,68.77,68.86,16500.0,59.4419,59.4937,59.416,59.4937,16500.0
2013-08-05 15:30:00,68.88,68.94,68.82,68.9,59500.0,59.511,59.5629,59.4592,59.5283,59500.0
2013-08-06 09:30:00,68.61,68.88,68.37,68.46,9200.0,59.2777,59.511,59.0704,59.1481,9200.0
2013-08-06 10:00:00,68.52,68.56,68.18,68.42,16300.0,59.2,59.2345,58.9062,59.1136,16300.0
2013-08-06 10:30:00,68.37,68.39,68.1,68.28,15400.0,59.0704,59.0877,58.8371,58.9926,15400.0
2013-08-06 11:00:00,68.25,68.33,68.11,68.24,23200.0,58.9667,59.0358,58.8458,58.9581,23200.0
2013-08-06 11:30:00,68.27,68.39,68.16,68.35,43600.0,58.984,59.0877,58.889,59.0531,43600.0
2013-08-06 12:00:00,68.32,68.43,68.13,68.21,26400.0,59.0272,59.1222,58.863,58.9322,26400.0
2013-08-06 12:30:00,68.23,68.29,68.2,68.27,7400.0,58.9494,59.0013,58.9235,58.984,7400.0
2013-08-06 13:00:00,68.27,68.31,68.19,68.3,7400.0,58.984,59.0186,58.9149,59.0099,7400.0
2013-08-06 13:30:00,68.34,68.34,68.16,68.25,6900.0,59.0445,59.0445,58.889,58.9667,6900.0
2013-08-06 14:00:00,68.28,68.28,68.05,68.15,6800.0,58.9926,58.9926,58.7939,58.8803,6800.0
2013-08-06 14:30:00,68.1,68.39,68.08,68.36,11800.0,58.8371,59.0877,58.8198,59.0618,11800.0
2013-08-06 15:00:00,68.37,68.38,68.22,68.29,15600.0,59.0704,59.079,58.9408,59.0013,15600.0
2013-08-06 15:30:00,68.3,68.4,68.14,68.31,52500.0,59.0099,59.0963,58.8717,59.0186,52500.0
2013-08-07 09:30:00,68.02,68.52,67.88,68.23,18200.0,58.768,59.2,58.647,58.9494,18200.0
2013-08-07 10:00:00,68.13,68.24,67.95,68.19,8000.0,58.863,58.9581,58.7075,58.9149,8000.0
2013-08-07 10:30:00,68.17,68.36,68.04,68.2,6000.0,58.8976,59.0618,58.7853,58.9235,6000.0
2013-08-07 11:00:00,68.18,68.28,68.13,68.13,4200.0,58.9062,58.9926,58.863,58.863,4200.0
2013-08-07 11:30:00,68.17,68.19,67.99,67.99,5100.0,58.8976,58.9149,58.7421,58.7421,5100.0
2013-08-07 12:00:00,68.07,68.08,67.91,68.05,13400.0,58.8112,58.8198,58.673,58.7939,13400.0
2013-08-07 12:30:00,68.05,68.19,67.97,68.08,13100.0,58.7939,58.9149,58.7248,58.8198,13100.0
2013-08-07 13:00:00,68.07,68.23,68.07,68.22,4900.0,58.8112,58.9494,58.8112,58.9408,4900.0
2013-08-07 13:30:00,68.22,68.25,67.98,68.1,10700.0,58.9408,58.9667,58.7334,58.8371,10700.0
2013-08-07 14:00:00,68.13,68.13,68.01,68.01,5800.0,58.863,58.863,58.7594,58.7594,5800.0
2013-08-07 14:30:00,68.05,68.12,67.9,67.92,10600.0,58.7939,58.8544,58.6643,58.6816,10600.0
2013-08-07 15:00:00,67.96,68.0,67.77,67.8,23600.0,58.7162,58.7507,58.552,58.5779,23600.0
2013-08-07 15:30:00,67.82,67.85,67.67,67.71,107600.0,58.5952,58.6211,58.4656,58.5002,107600.0
2013-08-08 09:30:00,68.09,68.45,68.09,68.36,6700.0,58.8285,59.1395,58.8285,59.0618,6700.0
2013-08-08 10:00:00,68.22,68.22,67.89,68.18,8500.0,58.9408,58.9408,58.6557,58.9062,8500.0
2013-08-08 10:30:00,68.14,68.24,68.0,68.13,37800.0,58.8717,58.9581,58.7507,58.863,37800.0
2013-08-08 11:00:00,68.01,68.06,67.92,67.94,10600.0,58.7594,58.8026,58.6816,58.6989,10600.0
2013-08-08 11:30:00,68.0,68.23,67.97,68.12,24200.0,58.7507,58.9494,58.7248,58.8544,24200.0
2013-08-08 12:00:00,68.13,68.61,68.11,68.6,26000.0,58.863,59.2777,58.8458,59.2691,26000.0
2013-08-08 12:30:00,68.58,68.75,68.58,68.74,9400.0,59.2518,59.3987,59.2518,59.3901,9400.0
2013-08-08 13:00:00,68.74,68.84,68.67,68.71,8200.0,59.3901,59.4765,59.3296,59.3641,8200.0
2013-08-08 13:30:00,68.76,68.81,68.54,68.6,11700.0,59.4073,59.4505,59.2173,59.2691,11700.0
2013-08-08 14:00:00,68.6,68.69,68.58,68.63,19500.0,59.2691,59.3469,59.2518,59.295,19500.0
2013-08-08 14:30:00,68.62,68.67,68.42,68.46,27600.0,59.2864,59.3296,59.1136,59.1481,27600.0
2013-08-08 15:00:00,68.46,68.51,68.26,68.29,36800.0,59.1481,59.1913,58.9754,59.0013,36800.0
2013-08-08 15:30:00,68.31,68.36,68.25,68.31,77000.0,59.0186,59.0618,58.9667,59.0186,77000.0
2013-08-09 09:30:00,68.27,68.64,68.27,68.57,5100.0,58.984,59.3037,58.984,59.2432,5100.0
2013-08-09 10:00:00,68.52,68.62,68.04,68.28,6900.0,59.2,59.2864,58.7853,58.9926,6900.0
2013-08-09 10:30:00,68.33,68.48,68.1,68.1,5900.0,59.0358,59.1654,58.8371,58.8371,5900.0
2013-08-09 11:00:00,68.13,68.16,67.83,67.84,21400.0,58.863,58.889,58.6038,58.6125,21400.0
2013-08-09 11:30:00,67.84,68.23,67.77,68.08,54900.0,58.6125,58.9494,58.552,58.8198,54900.0
2013-08-09 12:00:00,68.12,68.17,68.09,68.17,3800.0,58.8544,58.8976,58.8285,58.8976,3800.0
2013-08-09 12:30:00,68.16,68.5,68.16,68.36,14400.0,58.889,59.1827,58.889,59.0618,14400.0
2013-08-09 13:00:00,68.33,68.43,68.22,68.43,3900.0,59.0358,59.1222,58.9408,59.1222,3900.0
2013-08-09 13:30:00,68.44,68.52,68.32,68.37,6800.0,59.1309,59.2,59.0272,59.0704,6800.0
2013-08-09 14:00:00,68.35,68.45,68.26,68.33,13100.0,59.0531,59.1395,58.9754,59.0358,13100.0
2013-08-09 14:30:00,68.32,68.45,68.28,68.38,3700.0,59.0272,59.1395,58.9926,59.079,3700.0
2013-08-09 15:00:00,68.38,68.5,68.34,68.47,9500.0,59.079,59.1827,59.0445,59.1568,9500.0
2013-08-09 15:30:00,68.44,68.52,68.17,68.28,48000.0,59.1309,59.2,58.8976,58.9926,48000.0
2013-08-12 09:30:00,67.94,68.5,67.83,68.37,4900.0,58.6989,59.1827,58.6038,59.0704,4900.0
2013-08-12 10:00:00,68.45,68.59,68.33,68.37,23300.0,59.1395,59.2605,59.0358,59.0704,23300.0
2013-08-12 10:30:00,68.35,68.57,68.23,68.32,18100.0,59.0531,59.2432,58.9494,59.0272,18100.0
2013-08-12 11:00:00,68.35,68.4,68.15,68.25,6200.0,59.0531,59.0963,58.8803,58.9667,6200.0
2013-08-12 11:30:00,68.28,68.37,68.19,68.22,6700.0,58.9926,59.0704,58.9149,58.9408,6700.0
2013-08-12 12:00:00,68.26,68.36,68.17,68.24,15700.0,58.9754,59.0618,58.8976,58.9581,15700.0
2013-08-12 12:30:00,68.24,68.38,68.22,68.3,8600.0,58.9581,59.079,58.9408,59.0099,8600.0
2013-08-12 13:00:00,68.35,68.38,68.29,68.38,5400.0,59.0531,59.079,59.0013,59.079,5400.0
2013-08-12 13:30:00,68.43,68.43,68.25,68.25,5500.0,59.1222,59.1222,58.9667,58.9667,5500.0
2013-08-12 14:00:00,68.21,68.3,68.2,68.29,20700.0,58.9322,59.0099,58.9235,59.0013,20700.0
2013-08-12 14:30:00,68.28,68.32,68.22,68.3,11500.0,58.9926,59.0272,58.9408,59.0099,11500.0
2013-08-12 15:00:00,68.33,68.38,68.3,68.37,12700.0,59.0358,59.079,59.0099,59.0704,12700.0
2013-08-12 15:30:00,68.37,68.51,68.34,68.51,39000.0,59.0704,59.1913,59.0445,59.1913,39000.0
2013-08-13 09:30:00,68.1,68.28,67.77,68.27,27100.0,59.0262,59.1822,58.7401,59.1735,27100.0
2013-08-13 10:00:00,68.28,68.28,67.93,68.09,23800.0,59.1822,59.1822,58.8788,59.0175,23800.0
2013-08-13 10:30:00,68.06,68.28,68.04,68.28,31300.0,58.9915,59.1822,58.9742,59.1822,31300.0
2013-08-13 11:00:00,68.28,68.54,68.28,68.53,6900.0,59.1822,59.4075,59.1822,59.3989,6900.0
2013-08-13 11:30:00,68.59,68.65,68.52,68.62,6000.0,59.4509,59.5029,59.3902,59.4769,6000.0
2013-08-13 12:00:00,68.59,68.71,68.55,68.71,3300.0,59.4509,59.5549,59.4162,59.5549,3300.0
2013-08-13 12:30:00,68.71,68.85,68.71,68.79,5300.0,59.5549,59.6762,59.5549,59.6242,5300.0
2013-08-13 13:00:00,68.79,68.99,68.74,68.9,13500.0,59.6242,59.7976,59.5809,59.7196,13500.0
2013-08-13 13:30:00,68.95,68.96,68.81,68.84,10800.0,59.7629,59.7716,59.6416,59.6676,10800.0
2013-08-13 14:00:00,68.84,68.93,68.76,68.76,4500.0,59.6676,59.7456,59.5982,59.5982,4500.0
2013-08-13 14:30:00,68.74,68.74,68.61,68.62,3700.0,59.5809,59.5809,59.4682,59.4769,3700.0
2013-08-13 15:00:00,68.62,68.63,68.46,68.47,17400.0,59.4769,59.4855,59.3382,59.3469,17400.0
2013-08-13 15:30:00,68.51,68.56,68.38,68.49,24100.0,59.3815,59.4249,59.2689,59.3642,24100.0
2013-08-14 09:30:00,68.56,68.85,68.15,68.29,2200.0,59.4249,59.6762,59.0695,59.1908,2200.0
2013-08-14 10:00:00,68.26,68.47,68.16,68.2,8200.0,59.1648,59.3469,59.0782,59.1128,8200.0
2013-08-14 10:30:00,68.23,68.38,68.0,68.03,11500.0,59.1388,59.2689,58.9395,58.9655,11500.0
2013-08-14 11:00:00,67.97,68.09,67.92,68.08,12000.0,58.9135,59.0175,58.8701,59.0088,12000.0
2013-08-14 11:30:00,68.11,68.21,68.03,68.12,9400.0,59.0348,59.1215,58.9655,59.0435,9400.0
2013-08-14 12:00:00,68.11,68.17,67.97,68.1,3500.0,59.0348,59.0868,58.9135,59.0262,3500.0
2013-08-14 12:30:00,68.08,68.33,68.08,68.17,12000.0,59.0088,59.2255,59.0088,59.0868,12000.0
2013-08-14 13:00:00,68.1,68.3,68.1,68.22,4300.0,59.0262,59.1995,59.0262,59.1302,4300.0
2013-08-14 13:30:00,68.18,68.3,68.14,68.2,2800.0,59.0955,59.1995,59.0608,59.1128,2800.0
2013-08-14 14:00:00,68.2,68.3,68.0,68.13,9100.0,59.1128,59.1995,58.9395,59.0522,9100.0
2013-08-14 14:30:00,68.13,68.23,68.05,68.07,12000.0,59.0522,59.1388,58.9828,59.0002,12000.0
2013-08-14 15:00:00,68.07,68.21,68.01,68.13,13700.0,59.0002,59.1215,58.9482,59.0522,13700.0
2013-08-14 15:30:00,68.13,68.19,68.02,68.03,34000.0,59.0522,59.1042,58.9568,58.9655,34000.0
2013-08-15 09:30:00,67.62,67.72,67.14,67.22,19700.0,58.6101,58.6968,58.1941,58.2634,19700.0
2013-08-15 10:00:00,67.22,67.31,66.93,67.05,14100.0,58.2634,58.3414,58.0121,58.1161,14100.0
2013-08-15 10:30:00,67.1,67.25,66.95,67.01,11000.0,58.1594,58.2894,58.0294,58.0814,11000.0
2013-08-15 11:00:00,67.04,67.12,66.82,67.01,10800.0,58.1074,58.1767,57.9167,58.0814,10800.0
2013-08-15 11:30:00,67.02,67.1,66.86,66.89,13700.0,58.0901,58.1594,57.9514,57.9774,13700.0
2013-08-15 12:00:00,66.87,67.03,66.71,67.03,7600.0,57.9601,58.0987,57.8214,58.0987,7600.0
2013-08-15 12:30:00,67.06,67.11,66.97,67.0,4600.0,58.1247,58.1681,58.0467,58.0727,4600.0
2013-08-15 13:00:00,66.98,66.98,66.74,66.74,6300.0,58.0554,58.0554,57.8474,57.8474,6300.0
2013-08-15 13:30:00,66.78,67.06,66.78,67.03,6200.0,57.882,58.1247,57.882,58.0987,6200.0
2013-08-15 14:00:00,67.03,67.17,66.86,67.15,11400.0,58.0987,58.2201,57.9514,58.2027,11400.0
2013-08-15 14:30:00,67.14,67.31,67.14,67.29,8700.0,58.1941,58.3414,58.1941,58.3241,8700.0
2013-08-15 15:00:00,67.24,67.24,66.98,67.12,21900.0,58.2808,58.2808,58.0554,58.1767,21900.0
2013-08-15 15:30:00,67.15,67.18,67.01,67.1,38400.0,58.2027,58.2287,58.0814,58.1594,38400.0
2013-08-16 09:30:00,67.25,67.57,67.2,67.34,11000.0,58.2894,58.5668,58.2461,58.3674,11000.0
2013-08-16 10:00:00,67.22,67.56,67.03,67.25,11700.0,58.2634,58.5581,58.0987,58.2894,11700.0
2013-08-16 10:30:00,67.25,67.37,67.03,67.2,8400.0,58.2894,58.3934,58.0987,58.2461,8400.0
2013-08-16 11:00:00,67.21,67.21,66.93,67.04,18800.0,58.2548,58.2548,58.0121,58.1074,18800.0
2013-08-16 11:30:00,66.98,67.32,66.89,67.32,8800.0,58.0554,58.3501,57.9774,58.3501,8800.0
2013-08-16 12:00:00,67.36,67.36,67.27,67.27,6800.0,58.3848,58.3848,58.3068,58.3068,6800.0
2013-08-16 12:30:00,67.31,67.31,67.02,67.1,5500.0,58.3414,58.3414,58.0901,58.1594,5500.0
2013-08-16 13:00:00,67.08,67.16,66.9,67.13,11900.0,58.1421,58.2114,57.9861,58.1854,11900.0
2013-08-16 13:30:00,67.14,67.16,66.83,67.11,9100.0,58.1941,58.2114,57.9254,58.1681,9100.0
2013-08-16 14:00:00,67.06,67.16,66.85,66.96,10200.0,58.1247,58.2114,57.9427,58.0381,10200.0
2013-08-16 14:30:00,66.95,67.02,66.79,67.01,8400.0,58.0294,58.0901,57.8907,58.0814,8400.0
2013-08-16 15:00:00,66.98,67.16,66.94,67.1,23100.0,58.0554,58.2114,58.0207,58.1594,23100.0
2013-08-16 15:30:00,67.09,67.27,66.97,66.97,34800.0,58.1507,58.3068,58.0467,58.0467,34800.0
2013-08-19 09:30:00,66.98,67.13,66.73,66.84,2800.0,58.0554,58.1854,57.8387,57.9341,2800.0
2013-08-19 10:00:00,66.92,67.22,66.92,67.08,10500.0,58.0034,58.2634,58.0034,58.1421,10500.0
2013-08-19 10:30:00,67.03,67.24,67.03,67.15,14300.0,58.0987,58.2808,58.0987,58.2027,14300.0
2013-08-19 11:00:00,67.15,67.26,67.1,67.16,4900.0,58.2027,58.2981,58.1594,58.2114,4900.0
2013-08-19 11:30:00,67.15,67.34,67.15,67.32,10100.0,58.2027,58.3674,58.2027,58.3501,10100.0
2013-08-19 12:00:00,67.28,67.35,67.25,67.28,2000.0,58.3154,58.3761,58.2894,58.3154,2000.0
2013-08-19 12:30:00,67.25,67.25,66.98,67.05,3500.0,58.2894,58.2894,58.0554,58.1161,3500.0
2013-08-19 13:00:00,67.05,67.05,66.95,66.96,5100.0,58.1161,58.1161,58.0294,58.0381,5100.0
2013-08-19 13:30:00,66.96,67.0,66.89,66.97,6400.0,58.0381,58.0727,57.9774,58.0467,6400.0
2013-08-19 14:00:00,66.95,67.0,66.92,66.93,5700.0,58.0294,58.0727,58.0034,58.0121,5700.0
2013-08-19 14:30:00,66.92,66.93,66.81,66.91,13200.0,58.0034,58.0121,57.908,57.9947,13200.0
2013-08-19 15:00:00,66.87,67.05,66.8,67.05,39400.0,57.9601,58.1161,57.8994,58.1161,39400.0
2013-08-19 15:30:00,67.03,67.04,66.89,66.95,59400.0,58.0987,58.1074,57.9774,58.0294,59400.0
2013-08-20 09:30:00,67.06,67.49,66.82,67.13,8200.0,58.1247,58.4974,57.9167,58.1854,8200.0
2013-08-20 10:00:00,67.01,67.22,66.92,67.15,8500.0,58.0814,58.2634,58.0034,58.2027,8500.0
2013-08-20 10:30:00,67.1,67.34,67.09,67.22,11300.0,58.1594,58.3674,58.1507,58.2634,11300.0
2013-08-20 11:00:00,67.2,67.27,67.17,67.17,5100.0,58.2461,58.3068,58.2201,58.2201,5100.0
2013-08-20 11:30:00,67.18,67.34,67.16,67.33,7200.0,58.2287,58.3674,58.2114,58.3588,7200.0
2013-08-20 12:00:00,67.33,67.54,67.32,67.54,22100.0,58.3588,58.5408,58.3501,58.5408,22100.0
2013-08-20 12:30:00,67.5,67.62,67.36,67.62,2800.0,58.5061,58.6101,58.3848,58.6101,2800.0
2013-08-20 13:00:00,67.64,67.7,67.52,67.52,6500.0,58.6275,58.6795,58.5234,58.5234,6500.0
2013-08-20 13:30:00,67.53,67.61,67.53,67.56,1600.0,58.5321,58.6015,58.5321,58.5581,1600.0
2013-08-20 14:00:00,67.57,67.58,67.5,67.55,20400.0,58.5668,58.5755,58.5061,58.5494,20400.0
2013-08-20 14:30:00,67.55,67.6,67.4,67.44,15200.0,58.5494,58.5928,58.4194,58.4541,15200.0
2013-08-20 15:00:00,67.45,67.58,67.4,67.58,15800.0,58.4628,58.5755,58.4194,58.5755,15800.0
2013-08-20 15:30:00,67.56,67.64,67.48,67.49,34400.0,58.5581,58.6275,58.4888,58.4974,34400.0
2013-08-21 09:30:00,67.4,67.7,67.02,67.11,10800.0,58.4194,58.6795,58.0901,58.1681,10800.0
2013-08-21 10:00:00,67.17,67.4,67.15,67.3,6800.0,58.2201,58.4194,58.2027,58.3328,6800.0
2013-08-21 10:30:00,67.39,67.4,67.21,67.23,5700.0,58.4108,58.4194,58.2548,58.2721,5700.0
2013-08-21 11:00:00,67.23,67.24,67.06,67.15,4700.0,58.2721,58.2808,58.1247,58.2027,4700.0
2013-08-21 11:30:00,67.08,67.08,66.95,67.02,4400.0,58.1421,58.1421,58.0294,58.0901,4400.0
2013-08-21 12:00:00,67.1,67.12,67.0,67.04,2700.0,58.1594,58.1767,58.0727,58.1074,2700.0
2013-08-21 12:30:00,67.02,67.15,67.01,67.09,14700.0,58.0901,58.2027,58.0814,58.1507,14700.0
2013-08-21 13:00:00,67.09,67.13,67.02,67.03,2400.0,58.1507,58.1854,58.0901,58.0987,2400.0
2013-08-21 13:30:00,66.95,67.1,66.95,67.01,5500.0,58.0294,58.1594,58.0294,58.0814,5500.0
2013-08-21 14:00:00,67.02,67.31,66.77,67.26,29900.0,58.0901,58.3414,57.8734,58.2981,29900.0
2013-08-21 14:30:00,67.32,67.69,67.32,67.68,11900.0,58.3501,58.6708,58.3501,58.6621,11900.0
2013-08-21 15:00:00,67.56,67.69,67.24,67.24,15800.0,58.5581,58.6708,58.2808,58.2808,15800.0
2013-08-21 15:30:00,67.26,67.3,66.94,67.0,46500.0,58.2981,58.3328,58.0207,58.0727,46500.0
2013-08-22 09:30:00,67.18,67.66,67.18,67.51,5300.0,58.2287,58.6448,58.2287,58.5148,5300.0
2013-08-22 10:00:00,67.45,67.94,67.32,67.88,27200.0,58.4628,58.8875,58.3501,58.8355,27200.0
2013-08-22 10:30:00,67.88,68.2,67.83,67.99,5700.0,58.8355,59.1128,58.7921,58.9308,5700.0
2013-08-22 11:00:00,67.97,68.04,67.78,67.78,2800.0,58.9135,58.9742,58.7488,58.7488,2800.0
2013-08-22 11:30:00,67.78,68.0,67.76,67.98,7300.0,58.7488,58.9395,58.7315,58.9222,7300.0
2013-08-22 12:00:00,68.01,68.2,68.0,68.09,3300.0,58.9482,59.1128,58.9395,59.0175,3300.0
2013-08-22 12:30:00,68.04,68.13,68.01,68.02,800.0,58.9742,59.0522,58.9482,58.9568,800.0
2013-08-22 13:00:00,67.99,68.13,67.94,68.03,4200.0,58.9308,59.0522,58.8875,58.9655,4200.0
2013-08-22 13:30:00,68.11,68.11,68.03,68.11,1400.0,59.0348,59.0348,58.9655,59.0348,1400.0
2013-08-22 14:00:00,68.05,68.1,67.86,67.96,900.0,58.9828,59.0262,58.8181,58.9048,900.0
2013-08-22 14:30:00,68.03,68.72,67.94,68.15,3800.0,58.9655,59.5636,58.8875,59.0695,3800.0
2013-08-22 15:00:00,68.24,68.25,67.77,67.92,5300.0,59.1475,59.1562,58.7401,58.8701,5300.0
2013-08-22 15:30:00,68.02,68.32,67.95,68.19,26000.0,58.9568,59.2169,58.8962,59.1042,26000.0
2013-08-23 09:30:00,68.28,68.72,67.94,68.01,7100.0,59.1822,59.5636,58.8875,58.9482,7100.0
2013-08-23 10:00:00,68.07,68.07,67.69,67.79,8300.0,59.0002,59.0002,58.6708,58.7575,8300.0
2013-08-23 10:30:00,67.85,67.95,67.73,67.95,10500.0,58.8095,58.8962,58.7055,58.8962,10500.0
2013-08-23 11:00:00,67.98,68.11,67.9,68.0,10000.0,58.9222,59.0348,58.8528,58.9395,10000.0
2013-08-23 11:30:00,68.01,68.24,68.0,68.0,1400.0,58.9482,59.1475,58.9395,58.9395,1400.0
2013-08-23 12:00:00,68.07,68.13,68.02,68.06,3100.0,59.0002,59.0522,58.9568,58.9915,3100.0
2013-08-23 12:30:00,68.09,68.15,68.05,68.06,1600.0,59.0175,59.0695,58.9828,58.9915,1600.0
2013-08-23 13:00:00,68.05,68.05,67.96,67.96,2700.0,58.9828,58.9828,58.9048,58.9048,2700.0
2013-08-23 13:30:00,68.01,68.14,68.01,68.05,1700.0,58.9482,59.0608,58.9482,58.9828,1700.0
2013-08-23 14:00:00,68.03,68.14,68.03,68.08,2300.0,58.9655,59.0608,58.9655,59.0088,2300.0
2013-08-23 14:30:00,68.01,68.07,67.93,67.97,3000.0,58.9482,59.0002,58.8788,58.9135,3000.0
2013-08-23 15:00:00,67.97,68.25,67.96,68.25,13700.0,58.9135,59.1562,58.9048,59.1562,13700.0
2013-08-23 15:30:00,68.2,68.34,68.2,68.31,24200.0,59.1128,59.2342,59.1128,59.2082,24200.0
2013-08-26 09:30:00,68.2,68.67,68.06,68.49,5600.0,59.1128,59.5202,58.9915,59.3642,5600.0
2013-08-26 10:00:00,68.47,68.66,68.4,68.61,5600.0,59.3469,59.5115,59.2862,59.4682,5600.0
2013-08-26 10:30:00,68.56,68.67,68.43,68.63,4200.0,59.4249,59.5202,59.3122,59.4855,4200.0
2013-08-26 11:00:00,68.67,68.75,68.54,68.59,4800.0,59.5202,59.5896,59.4075,59.4509,4800.0
2013-08-26 11:30:00,68.58,68.8,68.58,68.68,3000.0,59.4422,59.6329,59.4422,59.5289,3000.0
2013-08-26 12:00:00,68.68,68.75,68.53,68.55,10300.0,59.5289,59.5896,59.3989,59.4162,10300.0
2013-08-26 12:30:00,68.54,68.64,68.5,68.61,3300.0,59.4075,59.4942,59.3729,59.4682,3300.0
2013-08-26 13:00:00,68.67,68.81,68.67,68.79,5400.0,59.5202,59.6416,59.5202,59.6242,5400.0
2013-08-26 13:30:00,68.72,68.76,68.56,68.64,5800.0,59.5636,59.5982,59.4249,59.4942,5800.0
2013-08-26 14:00:00,68.68,68.68,68.58,68.64,3000.0,59.5289,59.5289,59.4422,59.4942,3000.0
2013-08-26 14:30:00,68.56,68.59,68.48,68.59,7700.0,59.4249,59.4509,59.3555,59.4509,7700.0
2013-08-26 15:00:00,68.59,68.64,68.22,68.3,12200.0,59.4509,59.4942,59.1302,59.1995,12200.0
2013-08-26 15:30:00,68.27,68.4,68.26,68.32,40800.0,59.1735,59.2862,59.1648,59.2169,40800.0
2013-08-27 09:30:00,67.6,67.97,67.27,67.87,14000.0,58.5928,58.9135,58.3068,58.8268,14000.0
2013-08-27 10:00:00,67.82,68.06,67.78,67.87,15800.0,58.7835,58.9915,58.7488,58.8268,15800.0
2013-08-27 10:30:00,67.88,67.88,67.6,67.8,9900.0,58.8355,58.8355,58.5928,58.7661,9900.0
2013-08-27 11:00:00,67.89,67.89,67.6,67.76,8600.0,58.8441,58.8441,58.5928,58.7315,8600.0
2013-08-27 11:30:00,67.76,67.76,67.63,67.71,7000.0,58.7315,58.7315,58.6188,58.6881,7000.0
2013-08-27 12:00:00,67.67,67.69,67.37,67.48,12200.0,58.6535,58.6708,58.3934,58.4888,12200.0
2013-08-27 12:30:00,67.46,67.77,67.44,67.63,22500.0,58.4714,58.7401,58.4541,58.6188,22500.0
2013-08-27 13:00:00,67.63,67.63,67.3,67.36,15600.0,58.6188,58.6188,58.3328,58.3848,15600.0
2013-08-27 13:30:00,67.39,67.45,67.32,67.35,7500.0,58.4108,58.4628,58.3501,58.3761,7500.0
2013-08-27 14:00:00,67.26,67.34,66.88,66.94,22800.0,58.2981,58.3674,57.9687,58.0207,22800.0
2013-08-27 14:30:00,66.98,67.0,66.84,66.94,24000.0,58.0554,58.0727,57.9341,58.0207,24000.0
2013-08-27 15:00:00,66.91,67.09,66.91,66.96,54000.0,57.9947,58.1507,57.9947,58.0381,54000.0
2013-08-27 15:30:00,67.0,67.04,66.89,66.93,90300.0,58.0727,58.1074,57.9774,58.0121,90300.0
2013-08-28 09:30:00,67.05,67.38,67.0,67.3,13000.0,58.1161,58.4021,58.0727,58.3328,13000.0
2013-08-28 10:00:00,67.25,67.43,67.11,67.32,28000.0,58.2894,58.4454,58.1681,58.3501,28000.0
2013-08-28 10:30:00,67.3,67.42,67.23,67.41,8700.0,58.3328,58.4368,58.2721,58.4281,8700.0
2013-08-28 11:00:00,67.38,67.38,67.15,67.32,19700.0,58.4021,58.4021,58.2027,58.3501,19700.0
2013-08-28 11:30:00,67.3,67.37,67.2,67.37,6100.0,58.3328,58.3934,58.2461,58.3934,6100.0
2013-08-28 12:00:00,67.34,67.34,67.28,67.32,2200.0,58.3674,58.3674,58.3154,58.3501,2200.0
2013-08-28 12:30:00,67.38,67.5,67.38,67.46,1600.0,58.4021,58.5061,58.4021,58.4714,1600.0
2013-08-28 13:00:00,67.46,67.46,67.3,67.34,2900.0,58.4714,58.4714,58.3328,58.3674,2900.0
2013-08-28 13:30:00,67.31,67.35,67.28,67.35,1900.0,58.3414,58.3761,58.3154,58.3761,1900.0
2013-08-28 14:00:00,67.36,67.4,67.23,67.29,6800.0,58.3848,58.4194,58.2721,58.3241,6800.0
2013-08-28 14:30:00,67.25,67.32,67.03,67.21,8700.0,58.2894,58.3501,58.0987,58.2548,8700.0
2013-08-28 15:00:00,67.18,67.31,67.11,67.13,11400.0,58.2287,58.3414,58.1681,58.1854,11400.0
2013-08-28 15:30:00,67.18,67.2,67.1,67.15,39700.0,58.2287,58.2461,58.1594,58.2027,39700.0
2013-08-29 09:30:00,67.13,67.33,66.81,67.23,24900.0,58.1854,58.3588,57.908,58.2721,24900.0
2013-08-29 10:00:00,67.23,67.47,67.16,67.43,3300.0,58.2721,58.4801,58.2114,58.4454,3300.0
2013-08-29 10:30:00,67.46,67.89,67.46,67.77,5200.0,58.4714,58.8441,58.4714,58.7401,5200.0
2013-08-29 11:00:00,67.82,67.82,67.58,67.8,1900.0,58.7835,58.7835,58.5755,58.7661,1900.0
2013-08-29 11:30:00,67.67,67.77,67.64,67.7,1500.0,58.6535,58.7401,58.6275,58.6795,1500.0
2013-08-29 12:00:00,67.71,67.74,67.55,67.57,4100.0,58.6881,58.7141,58.5494,58.5668,4100.0
2013-08-29 12:30:00,67.58,67.58,67.46,67.58,1800.0,58.5755,58.5755,58.4714,58.5755,1800.0
2013-08-29 13:00:00,67.57,67.58,67.38,67.41,5800.0,58.5668,58.5755,58.4021,58.4281,5800.0
2013-08-29 13:30:00,67.39,67.39,67.23,67.27,3000.0,58.4108,58.4108,58.2721,58.3068,3000.0
2013-08-29 14:00:00,67.31,67.49,67.31,67.47,5400.0,58.3414,58.4974,58.3414,58.4801,5400.0
2013-08-29 14:30:00,67.5,67.52,67.39,67.44,3700.0,58.5061,58.5234,58.4108,58.4541,3700.0
2013-08-29 15:00:00,67.43,67.43,67.23,67.26,9500.0,58.4454,58.4454,58.2721,58.2981,9500.0
2013-08-29 15:30:00,67.25,67.31,67.19,67.28,26700.0,58.2894,58.3414,58.2374,58.3154,26700.0
2013-08-30 09:30:00,67.4,67.4,66.63,66.77,11600.0,58.4194,58.4194,57.752,57.8734,11600.0
2013-08-30 10:00:00,66.77,67.01,66.77,66.93,18700.0,57.8734,58.0814,57.8734,58.0121,18700.0
2013-08-30 10:30:00,66.87,67.06,66.76,66.96,9200.0,57.9601,58.1247,57.8647,58.0381,9200.0
2013-08-30 11:00:00,66.96,66.98,66.75,66.84,15900.0,58.0381,58.0554,57.856,57.9341,15900.0
2013-08-30 11:30:00,66.79,66.96,66.68,66.68,9700.0,57.8907,58.0381,57.7954,57.7954,9700.0
2013-08-30 12:00:00,66.68,66.96,66.68,66.83,5200.0,57.7954,58.0381,57.7954,57.9254,5200.0
2013-08-30 12:30:00,66.91,66.96,66.77,66.9,12300.0,57.9947,58.0381,57.8734,57.9861,12300.0
2013-08-30 13:00:00,66.86,67.0,66.68,66.8,15800.0,57.9514,58.0727,57.7954,57.8994,15800.0
2013-08-30 13:30:00,66.83,67.01,66.69,66.77,11200.0,57.9254,58.0814,57.804,57.8734,11200.0
2013-08-30 14:00:00,66.73,66.85,66.63,66.72,12800.0,57.8387,57.9427,57.752,57.83,12800.0
2013-08-30 14:30:00,66.68,66.77,66.56,66.68,13300.0,57.7954,57.8734,57.6914,57.7954,13300.0
2013-08-30 15:00:00,66.68,66.85,66.64,66.72,17000.0,57.7954,57.9427,57.7607,57.83,17000.0
2013-08-30 15:30:00,66.72,66.75,66.44,66.58,34100.0,57.83,57.856,57.5873,57.7087,34100.0
2013-09-03 09:30:00,67.34,67.93,66.94,67.13,14200.0,58.3674,58.8788,58.0207,58.1854,14200.0
2013-09-03 10:00:00,67.11,67.27,66.3,66.44,25000.0,58.1681,58.3068,57.466,57.5873,25000.0
2013-09-03 10:30:00,66.38,67.33,66.36,67.18,24000.0,57.5353,58.3588,57.518,58.2287,24000.0
2013-09-03 11:00:00,67.26,67.34,66.39,66.47,42100.0,58.2981,58.3674,57.544,57.6134,42100.0
2013-09-03 11:30:00,66.5,67.02,66.38,66.76,34200.0,57.6394,58.0901,57.5353,57.8647,34200.0
2013-09-03 12:00:00,66.76,67.01,66.62,66.92,21300.0,57.8647,58.0814,57.7434,58.0034,21300.0
2013-09-03 12:30:00,66.88,67.0,66.63,66.7,19000.0,57.9687,58.0727,57.752,57.8127,19000.0
2013-09-03 13:00:00,66.66,66.73,66.42,66.54,18900.0,57.778,57.8387,57.57,57.674,18900.0
2013-09-03 13:30:00,66.55,66.55,66.2,66.32,28900.0,57.6827,57.6827,57.3793,57.4833,28900.0
2013-09-03 14:00:00,66.34,66.5,66.19,66.28,28500.0,57.5007,57.6394,57.3707,57.4487,28500.0
2013-09-03 14:30:00,66.25,66.36,65.85,66.36,28800.0,57.4227,57.518,57.076,57.518,28800.0
2013-09-03 15:00:00,66.36,66.79,66.33,66.52,19100.0,57.518,57.8907,57.492,57.6567,19100.0
2013-09-03 15:30:00,66.55,67.0,66.5,66.64,75800.0,57.6827,58.0727,57.6394,57.7607,75800.0
2013-09-04 09:30:00,66.73,67.06,66.57,66.94,15000.0,57.8387,58.1247,57.7,58.0207,15000.0
2013-09-04 10:00:00,66.95,67.2,66.95,67.0,3000.0,58.0294,58.2461,58.0294,58.0727,3000.0
2013-09-04 10:30:00,67.06,67.09,66.93,66.94,5400.0,58.1247,58.1507,58.0121,58.0207,5400.0
2013-09-04 11:00:00,67.01,67.08,66.94,66.94,3700.0,58.0814,58.1421,58.0207,58.0207,3700.0
2013-09-04 11:30:00,66.93,67.01,66.92,66.93,9000.0,58.0121,58.0814,58.0034,58.0121,9000.0
2013-09-04 12:00:00,66.94,67.0,66.85,66.91,21200.0,58.0207,58.0727,57.9427,57.9947,21200.0
2013-09-04 12:30:00,66.91,66.93,66.8,66.83,2500.0,57.9947,58.0121,57.8994,57.9254,2500.0
2013-09-04 13:00:00,66.88,67.08,66.86,67.06,4200.0,57.9687,58.1421,57.9514,58.1247,4200.0
2013-09-04 13:30:00,67.11,67.11,67.05,67.05,1300.0,58.1681,58.1681,58.1161,58.1161,1300.0
2013-09-04 14:00:00,67.11,67.17,67.05,67.11,9900.0,58.1681,58.2201,58.1161,58.1681,9900.0
2013-09-04 14:30:00,67.07,67.1,67.04,67.04,3600.0,58.1334,58.1594,58.1074,58.1074,3600.0
2013-09-04 15:00:00,67.03,67.07,66.91,66.99,11800.0,58.0987,58.1334,57.9947,58.0641,11800.0
2013-09-04 15:30:00,66.96,67.1,66.89,67.07,49200.0,58.0381,58.1594,57.9774,58.1334,49200.0
2013-09-05 09:30:00,67.02,67.49,66.92,67.28,16500.0,58.0901,58.4974,58.0034,58.3154,16500.0
2013-09-05 10:00:00,67.32,67.43,67.2,67.31,17700.0,58.3501,58.4454,58.2461,58.3414,17700.0
2013-09-05 10:30:00,67.3,67.31,67.01,67.04,14600.0,58.3328,58.3414,58.0814,58.1074,14600.0
2013-09-05 11:00:00,67.08,67.32,67.04,67.22,4600.0,58.1421,58.3501,58.1074,58.2634,4600.0
2013-09-05 11:30:00,67.23,67.44,67.23,67.36,17300.0,58.2721,58.4541,58.2721,58.3848,17300.0
2013-09-05 12:00:00,67.31,67.31,67.1,67.16,6000.0,58.3414,58.3414,58.1594,58.2114,6000.0
2013-09-05 12:30:00,67.14,67.17,67.02,67.12,16100.0,58.1941,58.2201,58.0901,58.1767,16100.0
2013-09-05 13:00:00,67.1,67.15,67.04,67.1,21200.0,58.1594,58.2027,58.1074,58.1594,21200.0
2013-09-05 13:30:00,67.1,67.14,66.78,66.86,61900.0,58.1594,58.1941,57.882,57.9514,61900.0
2013-09-05 14:00:00,66.8,66.96,66.75,66.87,28700.0,57.8994,58.0381,57.856,57.9601,28700.0
2013-09-05 14:30:00,66.87,66.9,66.78,66.86,41600.0,57.9601,57.9861,57.882,57.9514,41600.0
2013-09-05 15:00:00,66.86,66.86,66.69,66.72,35500.0,57.9514,57.9514,57.804,57.83,35500.0
2013-09-05 15:30:00,66.72,66.91,66.61,66.81,159800.0,57.83,57.9947,57.7347,57.908,159800.0
2013-09-06 09:30:00,67.56,68.25,66.98,67.12,49700.0,58.5581,59.1562,58.0554,58.1767,49700.0
2013-09-06 10:00:00,67.17,67.45,66.86,67.45,30200.0,58.2201,58.4628,57.9514,58.4628,30200.0
2013-09-06 10:30:00,67.45,68.28,67.45,68.24,23600.0,58.4628,59.1822,58.4628,59.1475,23600.0
2013-09-06 11:00:00,68.24,68.48,68.2,68.37,20300.0,59.1475,59.3555,59.1128,59.2602,20300.0
2013-09-06 11:30:00,68.36,68.63,68.34,68.55,23100.0,59.2515,59.4855,59.2342,59.4162,23100.0
2013-09-06 12:00:00,68.54,68.72,68.46,68.66,13000.0,59.4075,59.5636,59.3382,59.5115,13000.0
2013-09-06 12:30:00,68.62,68.71,68.45,68.56,20300.0,59.4769,59.5549,59.3295,59.4249,20300.0
2013-09-06 13:00:00,68.56,68.64,68.45,68.64,12900.0,59.4249,59.4942,59.3295,59.4942,12900.0
2013-09-06 13:30:00,68.6,68.78,68.58,68.65,18300.0,59.4595,59.6156,59.4422,59.5029,18300.0
2013-09-06 14:00:00,68.65,68.67,68.51,68.54,20000.0,59.5029,59.5202,59.3815,59.4075,20000.0
2013-09-06 14:30:00,68.56,68.66,68.5,68.62,24100.0,59.4249,59.5115,59.3729,59.4769,24100.0
2013-09-06 15:00:00,68.6,68.68,68.43,68.51,32300.0,59.4595,59.5289,59.3122,59.3815,32300.0
2013-09-06 15:30:00,68.5,68.5,67.96,68.06,70700.0,59.3729,59.3729,58.9048,58.9915,70700.0
2013-09-09 09:30:00,67.97,68.45,67.78,68.44,18100.0,58.9135,59.3295,58.7488,59.3209,18100.0
2013-09-09 10:00:00,68.45,68.71,68.41,68.66,4800.0,59.3295,59.5549,59.2949,59.5115,4800.0
2013-09-09 10:30:00,68.56,68.65,68.46,68.62,6300.0,59.4249,59.5029,59.3382,59.4769,6300.0
2013-09-09 11:00:00,68.58,68.7,68.31,68.57,12800.0,59.4422,59.5462,59.2082,59.4335,12800.0
2013-09-09 11:30:00,68.52,68.74,68.48,68.63,9300.0,59.3902,59.5809,59.3555,59.4855,9300.0
2013-09-09 12:00:00,68.69,68.84,68.69,68.74,6900.0,59.5376,59.6676,59.5376,59.5809,6900.0
2013-09-09 12:30:00,68.74,68.78,68.63,68.72,7500.0,59.5809,59.6156,59.4855,59.5636,7500.0
2013-09-09 13:00:00,68.76,68.8,68.66,68.78,4500.0,59.5982,59.6329,59.5115,59.6156,4500.0
2013-09-09 13:30:00,68.81,68.93,68.8,68.9,8700.0,59.6416,59.7456,59.6329,59.7196,8700.0
2013-09-09 14:00:00,68.92,69.16,68.92,69.0,9700.0,59.7369,59.9449,59.7369,59.8062,9700.0
2013-09-09 14:30:00,69.07,69.18,69.02,69.14,14200.0,59.8669,59.9623,59.8236,59.9276,14200.0
2013-09-09 15:00:00,69.11,69.15,69.01,69.12,19200.0,59.9016,59.9363,59.8149,59.9103,19200.0
2013-09-09 15:30:00,69.12,69.27,69.0,69.03,33200.0,59.9103,60.0403,59.8062,59.8322,33200.0
2013-09-10 09:30:00,69.55,69.82,69.45,69.73,11800.0,60.283,60.517,60.1963,60.439,11800.0
2013-09-10 10:00:00,69.82,69.96,69.73,69.91,8000.0,60.517,60.6383,60.439,60.595,8000.0
2013-09-10 10:30:00,69.92,69.93,69.67,69.68,14800.0,60.6037,60.6123,60.387,60.3956,14800.0
2013-09-10 11:00:00,69.68,69.8,69.52,69.53,17700.0,60.3956,60.4997,60.257,60.2656,17700.0
2013-09-10 11:30:00,69.53,69.53,69.13,69.21,15300.0,60.2656,60.2656,59.9189,59.9883,15300.0
2013-09-10 12:00:00,69.2,69.27,69.13,69.21,6600.0,59.9796,60.0403,59.9189,59.9883,6600.0
2013-09-10 12:30:00,69.32,69.43,69.17,69.3,24100.0,60.0836,60.179,59.9536,60.0663,24100.0
2013-09-10 13:00:00,69.4,69.53,69.22,69.48,7100.0,60.1529,60.2656,59.9969,60.2223,7100.0
2013-09-10 13:30:00,69.52,69.63,69.49,69.54,5600.0,60.257,60.3523,60.231,60.2743,5600.0
2013-09-10 14:00:00,69.54,69.55,69.32,69.41,13300.0,60.2743,60.283,60.0836,60.1616,13300.0
2013-09-10 14:30:00,69.39,69.51,69.36,69.51,12200.0,60.1443,60.2483,60.1183,60.2483,12200.0
2013-09-10 15:00:00,69.5,69.62,69.42,69.59,12600.0,60.2396,60.3436,60.1703,60.3176,12600.0
2013-09-10 15:30:00,69.58,69.81,69.53,69.78,36600.0,60.309,60.5083,60.2656,60.4823,36600.0
2013-09-11 09:30:00,69.62,69.88,69.5,69.51,4800.0,60.3436,60.569,60.2396,60.2483,4800.0
2013-09-11 10:00:00,69.41,69.45,69.23,69.37,1900.0,60.1616,60.1963,60.0056,60.1269,1900.0
2013-09-11 10:30:00,69.39,69.46,69.23,69.32,17200.0,60.1443,60.205,60.0056,60.0836,17200.0
2013-09-11 11:00:00,69.26,69.44,69.23,69.33,18900.0,60.0316,60.1876,60.0056,60.0923,18900.0
2013-09-11 11:30:00,69.26,69.67,69.25,69.59,5500.0,60.0316,60.387,60.0229,60.3176,5500.0
2013-09-11 12:00:00,69.64,69.74,69.59,69.74,3100.0,60.361,60.4476,60.3176,60.4476,3100.0
2013-09-11 12:30:00,69.78,69.78,69.66,69.78,2200.0,60.4823,60.4823,60.3783,60.4823,2200.0
2013-09-11 13:00:00,69.76,69.76,69.66,69.72,2500.0,60.465,60.465,60.3783,60.4303,2500.0
2013-09-11 13:30:00,69.76,69.82,69.73,69.74,4700.0,60.465,60.517,60.439,60.4476,4700.0
2013-09-11 14:00:00,69.78,69.78,69.66,69.72,3500.0,60.4823,60.4823,60.3783,60.4303,3500.0
2013-09-11 14:30:00,69.71,69.74,69.53,69.53,10300.0,60.4216,60.4476,60.2656,60.2656,10300.0
2013-09-11 15:00:00,69.55,69.61,69.49,69.5,13700.0,60.283,60.335,60.231,60.2396,13700.0
2013-09-11 15:30:00,69.51,69.54,69.38,69.54,32300.0,60.2483,60.2743,60.1356,60.2743,32300.0
2013-09-12 09:30:00,69.52,69.91,69.29,69.65,3400.0,60.257,60.595,60.0576,60.3696,3400.0
2013-09-12 10:00:00,69.61,69.72,69.55,69.72,17800.0,60.335,60.4303,60.283,60.4303,17800.0
2013-09-12 10:30:00,69.73,69.77,69.55,69.72,27400.0,60.439,60.4736,60.283,60.4303,27400.0
2013-09-12 11:00:00,69.72,69.8,69.4,69.45,21500.0,60.4303,60.4997,60.1529,60.1963,21500.0
2013-09-12 11:30:00,69.45,69.48,69.26,69.32,26800.0,60.1963,60.2223,60.0316,60.0836,26800.0
2013-09-12 12:00:00,69.23,69.27,69.01,69.01,9600.0,60.0056,60.0403,59.8149,59.8149,9600.0
2013-09-12 12:30:00,69.06,69.2,68.95,69.15,11500.0,59.8583,59.9796,59.7629,59.9363,11500.0
2013-09-12 13:00:00,69.17,69.36,69.13,69.33,2000.0,59.9536,60.1183,59.9189,60.0923,2000.0
2013-09-12 13:30:00,69.31,69.4,69.26,69.35,3900.0,60.0749,60.1529,60.0316,60.1096,3900.0
2013-09-12 14:00:00,69.36,69.36,69.25,69.25,2700.0,60.1183,60.1183,60.0229,60.0229,2700.0
2013-09-12 14:30:00,69.26,69.3,69.09,69.28,7700.0,60.0316,60.0663,59.8843,60.0489,7700.0
2013-09-12 15:00:00,69.28,69.28,69.14,69.25,5900.0,60.0489,60.0489,59.9276,60.0229,5900.0
2013-09-12 15:30:00,69.26,69.28,69.12,69.21,26300.0,60.0316,60.0489,59.9103,59.9883,26300.0
2013-09-13 09:30:00,69.22,69.61,68.8,68.85,12300.0,59.9969,60.335,59.6329,59.6762,12300.0
2013-09-13 10:00:00,68.91,68.91,68.49,68.67,18400.0,59.7282,59.7282,59.3642,59.5202,18400.0
2013-09-13 10:30:00,68.65,68.91,68.57,68.77,8900.0,59.5029,59.7282,59.4335,59.6069,8900.0
2013-09-13 11:00:00,68.82,68.87,68.67,68.87,8800.0,59.6502,59.6936,59.5202,59.6936,8800.0
2013-09-13 11:30:00,68.85,69.14,68.8,69.11,27300.0,59.6762,59.9276,59.6329,59.9016,27300.0
2013-09-13 12:00:00,69.14,69.16,68.97,69.07,4900.0,59.9276,59.9449,59.7802,59.8669,4900.0
2013-09-13 12:30:00,69.03,69.03,68.82,68.86,5500.0,59.8322,59.8322,59.6502,59.6849,5500.0
2013-09-13 13:00:00,68.85,69.0,68.83,69.0,24200.0,59.6762,59.8062,59.6589,59.8062,24200.0
2013-09-13 13:30:00,69.0,69.0,68.88,68.91,6800.0,59.8062,59.8062,59.7022,59.7282,6800.0
2013-09-13 14:00:00,68.92,68.99,68.9,68.91,6700.0,59.7369,59.7976,59.7196,59.7282,6700.0
2013-09-13 14:30:00,68.92,69.0,68.9,68.92,11000.0,59.7369,59.8062,59.7196,59.7369,11000.0
2013-09-13 15:00:00,68.93,68.99,68.87,68.9,11700.0,59.7456,59.7976,59.6936,59.7196,11700.0
2013-09-13 15:30:00,68.9,69.01,68.89,69.01,55600.0,59.7196,59.8149,59.7109,59.8149,55600.0
2013-09-16 09:30:00,69.9,69.9,69.7,69.75,2700.0,60.5863,60.5863,60.413,60.4563,2700.0
2013-09-16 10:00:00,69.77,69.97,69.61,69.9,6900.0,60.4736,60.647,60.335,60.5863,6900.0
2013-09-16 10:30:00,69.9,69.92,69.66,69.66,6400.0,60.5863,60.6037,60.3783,60.3783,6400.0
2013-09-16 11:00:00,69.64,69.84,69.58,69.73,3500.0,60.361,60.5343,60.309,60.439,3500.0
2013-09-16 11:30:00,69.75,69.89,69.73,69.86,2200.0,60.4563,60.5777,60.439,60.5517,2200.0
2013-09-16 12:00:00,69.79,69.86,69.7,69.7,19400.0,60.491,60.5517,60.413,60.413,19400.0
2013-09-16 12:30:00,69.7,69.86,69.7,69.81,2500.0,60.413,60.5517,60.413,60.5083,2500.0
2013-09-16 13:00:00,69.75,69.85,69.69,69.71,4000.0,60.4563,60.543,60.4043,60.4216,4000.0
2013-09-16 13:30:00,69.74,69.74,69.5,69.65,11400.0,60.4476,60.4476,60.2396,60.3696,11400.0
2013-09-16 14:00:00,69.64,69.75,69.57,69.63,6400.0,60.361,60.4563,60.3003,60.3523,6400.0
2013-09-16 14:30:00,69.57,69.62,69.4,69.56,11300.0,60.3003,60.3436,60.1529,60.2916,11300.0
2013-09-16 15:00:00,69.56,69.68,69.53,69.54,11600.0,60.2916,60.3956,60.2656,60.2743,11600.0
2013-09-16 15:30:00,69.5,69.53,69.1,69.14,72100.0,60.2396,60.2656,59.8929,59.9276,72100.0
2013-09-17 09:30:00,69.4,69.56,69.0,69.32,9600.0,60.1529,60.2916,59.8062,60.0836,9600.0
2013-09-17 10:00:00,69.31,69.84,69.31,69.71,30700.0,60.0749,60.5343,60.0749,60.4216,30700.0
2013-09-17 10:30:00,69.71,69.86,69.69,69.82,5400.0,60.4216,60.5517,60.4043,60.517,5400.0
2013-09-17 11:00:00,69.82,70.13,69.75,70.11,34700.0,60.517,60.7857,60.4563,60.7683,34700.0
2013-09-17 11:30:00,70.16,70.16,69.93,70.02,13100.0,60.8117,60.8117,60.6123,60.6903,13100.0
2013-09-17 12:00:00,70.01,70.21,70.01,70.13,11900.0,60.6817,60.855,60.6817,60.7857,11900.0
2013-09-17 12:30:00,70.13,70.14,69.97,70.09,5100.0,60.7857,60.7943,60.647,60.751,5100.0
2013-09-17 13:00:00,70.09,70.21,70.09,70.11,12300.0,60.751,60.855,60.751,60.7683,12300.0
2013-09-17 13:30:00,70.15,70.17,70.12,70.16,6100.0,60.803,60.8204,60.777,60.8117,6100.0
2013-09-17 14:00:00,70.13,70.13,69.64,69.8,31400.0,60.7857,60.7857,60.361,60.4997,31400.0
2013-09-17 14:30:00,69.8,69.8,69.59,69.69,33900.0,60.4997,60.4997,60.3176,60.4043,33900.0
2013-09-17 15:00:00,69.69,69.78,69.62,69.62,126900.0,60.4043,60.4823,60.3436,60.3436,126900.0
2013-09-17 15:30:00,69.63,69.72,69.59,69.72,94700.0,60.3523,60.4303,60.3176,60.4303,94700.0
2013-09-18 09:30:00,69.8,69.8,69.33,69.59,37500.0,60.4997,60.4997,60.0923,60.3176,37500.0
2013-09-18 10:00:00,69.6,69.73,69.55,69.56,14800.0,60.3263,60.439,60.283,60.2916,14800.0
2013-09-18 10:30:00,69.51,69.53,69.34,69.47,8200.0,60.2483,60.2656,60.1009,60.2136,8200.0
2013-09-18 11:00:00,69.45,69.45,69.14,69.26,12700.0,60.1963,60.1963,59.9276,60.0316,12700.0
2013-09-18 11:30:00,69.29,69.3,69.02,69.12,12800.0,60.0576,60.0663,59.8236,59.9103,12800.0
2013-09-18 12:00:00,69.07,69.15,69.03,69.13,11500.0,59.8669,59.9363,59.8322,59.9189,11500.0
2013-09-18 12:30:00,69.12,69.21,69.07,69.15,14800.0,59.9103,59.9883,59.8669,59.9363,14800.0
2013-09-18 13:00:00,69.16,69.22,69.1,69.18,17200.0,59.9449,59.9969,59.8929,59.9623,17200.0
2013-09-18 13:30:00,69.19,69.22,69.08,69.11,29300.0,59.9709,59.9969,59.8756,59.9016,29300.0
2013-09-18 14:00:00,69.12,69.61,69.11,69.39,89200.0,59.9103,60.335,59.9016,60.1443,89200.0
2013-09-18 14:30:00,69.43,69.57,69.36,69.54,47200.0,60.179,60.3003,60.1183,60.2743,47200.0
2013-09-18 15:00:00,69.56,69.66,69.51,69.55,42300.0,60.2916,60.3783,60.2483,60.283,42300.0
2013-09-18 15:30:00,69.55,69.59,69.45,69.52,73700.0,60.283,60.3176,60.1963,60.257,73700.0
2013-09-19 09:30:00,69.72,69.85,69.71,69.79,6600.0,60.4303,60.543,60.4216,60.491,6600.0
2013-09-19 10:00:00,69.77,69.92,69.54,69.78,24500.0,60.4736,60.6037,60.2743,60.4823,24500.0
2013-09-19 10:30:00,69.83,69.92,69.64,69.83,11200.0,60.5257,60.6037,60.361,60.5257,11200.0
2013-09-19 11:00:00,69.87,69.87,69.72,69.75,4200.0,60.5603,60.5603,60.4303,60.4563,4200.0
2013-09-19 11:30:00,69.78,69.81,69.62,69.66,11200.0,60.4823,60.5083,60.3436,60.3783,11200.0
2013-09-19 12:00:00,69.72,69.78,69.63,69.65,25000.0,60.4303,60.4823,60.3523,60.3696,25000.0
2013-09-19 12:30:00,69.65,69.65,69.58,69.65,11400.0,60.3696,60.3696,60.309,60.3696,11400.0
2013-09-19 13:00:00,69.69,69.73,69.53,69.63,9500.0,60.4043,60.439,60.2656,60.3523,9500.0
2013-09-19 13:30:00,69.66,69.72,69.57,69.62,11900.0,60.3783,60.4303,60.3003,60.3436,11900.0
2013-09-19 14:00:00,69.62,69.64,69.56,69.61,3600.0,60.3436,60.361,60.2916,60.335,3600.0
2013-09-19 14:30:00,69.61,69.73,69.6,69.71,8300.0,60.335,60.439,60.3263,60.4216,8300.0
2013-09-19 15:00:00,69.71,69.75,69.65,69.7,11500.0,60.4216,60.4563,60.3696,60.413,11500.0
2013-09-19 15:30:00,69.69,69.74,69.59,69.69,44000.0,60.4043,60.4476,60.3176,60.4043,44000.0
2013-09-20 09:30:00,70.13,70.13,69.33,70.08,115700.0,60.7857,60.7857,60.0923,60.7423,115700.0
2013-09-20 10:00:00,70.11,70.13,69.9,70.01,14000.0,60.7683,60.7857,60.5863,60.6817,14000.0
2013-09-20 10:30:00,69.99,70.11,69.95,70.05,9500.0,60.6643,60.7683,60.6297,60.7163,9500.0
2013-09-20 11:00:00,70.06,70.09,69.86,69.86,13900.0,60.725,60.751,60.5517,60.5517,13900.0
2013-09-20 11:30:00,69.88,69.94,69.81,69.9,5500.0,60.569,60.621,60.5083,60.5863,5500.0
2013-09-20 12:00:00,69.88,69.98,69.84,69.94,6100.0,60.569,60.6557,60.5343,60.621,6100.0
2013-09-20 12:30:00,69.88,70.04,69.82,70.0,9400.0,60.569,60.7077,60.517,60.673,9400.0
2013-09-20 13:00:00,70.01,70.02,69.91,70.02,13000.0,60.6817,60.6903,60.595,60.6903,13000.0
2013-09-20 13:30:00,70.02,70.13,69.87,70.07,18600.0,60.6903,60.7857,60.5603,60.7337,18600.0
2013-09-20 14:00:00,70.02,70.03,69.81,69.88,18700.0,60.6903,60.699,60.5083,60.569,18700.0
2013-09-20 14:30:00,69.88,69.88,69.68,69.76,10200.0,60.569,60.569,60.3956,60.465,10200.0
2013-09-20 15:00:00,69.74,69.87,69.73,69.84,19400.0,60.4476,60.5603,60.439,60.5343,19400.0
2013-09-20 15:30:00,69.84,69.97,69.66,69.66,72400.0,60.5343,60.647,60.3783,60.3783,72400.0
2013-09-23 09:30:00,69.7,69.77,68.97,69.39,13900.0,60.413,60.4736,59.7802,60.1443,13900.0
2013-09-23 10:00:00,69.36,69.68,69.01,69.06,58800.0,60.1183,60.3956,59.8149,59.8583,58800.0
2013-09-23 10:30:00,69.01,69.17,68.71,68.71,18000.0,59.8149,59.9536,59.5549,59.5549,18000.0
2013-09-23 11:00:00,68.79,68.97,68.78,68.97,19100.0,59.6242,59.7802,59.6156,59.7802,19100.0
2013-09-23 11:30:00,68.96,69.06,68.88,68.98,20600.0,59.7716,59.8583,59.7022,59.7889,20600.0
2013-09-23 12:00:00,68.95,69.14,68.94,69.0,9000.0,59.7629,59.9276,59.7542,59.8062,9000.0
2013-09-23 12:30:00,69.01,69.07,68.99,69.07,9300.0,59.8149,59.8669,59.7976,59.8669,9300.0
2013-09-23 13:00:00,69.06,69.14,69.01,69.1,21800.0,59.8583,59.9276,59.8149,59.8929,21800.0
2013-09-23 13:30:00,69.14,69.19,69.02,69.17,11700.0,59.9276,59.9709,59.8236,59.9536,11700.0
2013-09-23 14:00:00,69.19,69.24,69.07,69.07,5700.0,59.9709,60.0143,59.8669,59.8669,5700.0
2013-09-23 14:30:00,69.12,69.22,69.08,69.2,10500.0,59.9103,59.9969,59.8756,59.9796,10500.0
2013-09-23 15:00:00,69.17,69.17,69.05,69.08,26700.0,59.9536,59.9536,59.8496,59.8756,26700.0
2013-09-23 15:30:00,69.08,69.16,69.0,69.03,44700.0,59.8756,59.9449,59.8062,59.8322,44700.0
2013-09-24 09:30:00,69.02,69.34,68.91,69.26,35500.0,59.8236,60.1009,59.7282,60.0316,35500.0
2013-09-24 10:00:00,69.24,69.25,68.87,69.09,34400.0,60.0143,60.0229,59.6936,59.8843,34400.0
2013-09-24 10:30:00,69.05,69.35,69.0,69.02,14400.0,59.8496,60.1096,59.8062,59.8236,14400.0
2013-09-24 11:00:00,69.04,69.23,69.0,69.1,27100.0,59.8409,60.0056,59.8062,59.8929,27100.0
2013-09-24 11:30:00,69.16,69.2,69.06,69.13,13600.0,59.9449,59.9796,59.8583,59.9189,13600.0
2013-09-24 12:00:00,69.11,69.29,69.08,69.29,21500.0,59.9016,60.0576,59.8756,60.0576,21500.0
2013-09-24 12:30:00,69.26,69.42,69.23,69.26,8500.0,60.0316,60.1703,60.0056,60.0316,8500.0
2013-09-24 13:00:00,69.29,69.3,69.16,69.25,16400.0,60.0576,60.0663,59.9449,60.0229,16400.0
2013-09-24 13:30:00,69.28,69.28,69.14,69.18,16700.0,60.0489,60.0489,59.9276,59.9623,16700.0
2013-09-24 14:00:00,69.18,69.25,69.06,69.11,26500.0,59.9623,60.0229,59.8583,59.9016,26500.0
2013-09-24 14:30:00,69.15,69.17,69.09,69.16,15000.0,59.9363,59.9536,59.8843,59.9449,15000.0
2013-09-24 15:00:00,69.14,69.22,69.08,69.08,14300.0,59.9276,59.9969,59.8756,59.8756,14300.0
2013-09-24 15:30:00,69.02,69.09,68.92,68.99,49700.0,59.8236,59.8843,59.7369,59.7976,49700.0
2013-09-25 09:30:00,69.16,69.16,68.7,68.87,5900.0,59.9449,59.9449,59.5462,59.6936,5900.0
2013-09-25 10:00:00,68.92,69.14,68.8,69.09,19000.0,59.7369,59.9276,59.6329,59.8843,19000.0
2013-09-25 10:30:00,69.18,69.49,69.11,69.31,84600.0,59.9623,60.231,59.9016,60.0749,84600.0
2013-09-25 11:00:00,69.21,69.5,69.1,69.44,13900.0,59.9883,60.2396,59.8929,60.1876,13900.0
2013-09-25 11:30:00,69.48,69.6,69.41,69.49,12900.0,60.2223,60.3263,60.1616,60.231,12900.0
2013-09-25 12:00:00,69.56,69.65,69.46,69.62,36400.0,60.2916,60.3696,60.205,60.3436,36400.0
2013-09-25 12:30:00,69.61,69.87,69.6,69.87,12700.0,60.335,60.5603,60.3263,60.5603,12700.0
2013-09-25 13:00:00,69.84,69.99,69.82,69.93,24100.0,60.5343,60.6643,60.517,60.6123,24100.0
2013-09-25 13:30:00,69.92,69.92,69.53,69.63,27000.0,60.6037,60.6037,60.2656,60.3523,27000.0
2013-09-25 14:00:00,69.64,69.81,69.58,69.7,9000.0,60.361,60.5083,60.309,60.413,9000.0
2013-09-25 14:30:00,69.71,69.76,69.65,69.68,14300.0,60.4216,60.465,60.3696,60.3956,14300.0
2013-09-25 15:00:00,69.69,69.73,69.55,69.61,24800.0,60.4043,60.439,60.283,60.335,24800.0
2013-09-25 15:30:00,69.6,69.77,69.56,69.71,59400.0,60.3263,60.4736,60.2916,60.4216,59400.0
2013-09-26 09:30:00,69.7,70.42,69.63,70.36,10700.0,60.413,61.037,60.3523,60.985,10700.0
2013-09-26 10:00:00,70.33,70.48,70.13,70.3,31800.0,60.959,61.089,60.7857,60.933,31800.0
2013-09-26 10:30:00,70.29,70.34,69.94,70.07,14100.0,60.9244,60.9677,60.621,60.7337,14100.0
2013-09-26 11:00:00,69.98,70.04,69.84,69.95,9700.0,60.6557,60.7077,60.5343,60.6297,9700.0
2013-09-26 11:30:00,69.96,70.07,69.9,70.03,23600.0,60.6383,60.7337,60.5863,60.699,23600.0
2013-09-26 12:00:00,70.04,70.09,70.0,70.07,7400.0,60.7077,60.751,60.673,60.7337,7400.0
2013-09-26 12:30:00,70.1,70.19,70.01,70.01,2500.0,60.7597,60.8377,60.6817,60.6817,2500.0
2013-09-26 13:00:00,70.05,70.15,70.02,70.05,12500.0,60.7163,60.803,60.6903,60.7163,12500.0
2013-09-26 13:30:00,70.09,70.12,69.99,70.0,12000.0,60.751,60.777,60.6643,60.673,12000.0
2013-09-26 14:00:00,69.99,70.08,69.91,70.0,10400.0,60.6643,60.7423,60.595,60.673,10400.0
2013-09-26 14:30:00,70.02,70.03,69.91,69.97,20000.0,60.6903,60.699,60.595,60.647,20000.0
2013-09-26 15:00:00,69.97,70.1,69.92,69.98,28500.0,60.647,60.7597,60.6037,60.6557,28500.0
2013-09-26 15:30:00,69.97,70.28,69.95,70.26,52300.0,60.647,60.9157,60.6297,60.8984,52300.0
2013-09-27 09:30:00,69.72,69.99,69.53,69.62,10500.0,60.4303,60.6643,60.2656,60.3436,10500.0
2013-09-27 10:00:00,69.57,69.6,69.45,69.55,7600.0,60.3003,60.3263,60.1963,60.283,7600.0
2013-09-27 10:30:00,69.59,69.85,69.59,69.69,21400.0,60.3176,60.543,60.3176,60.4043,21400.0
2013-09-27 11:00:00,69.72,69.87,69.62,69.87,7500.0,60.4303,60.5603,60.3436,60.5603,7500.0
2013-09-27 11:30:00,69.87,69.87,69.67,69.79,9900.0,60.5603,60.5603,60.387,60.491,9900.0
2013-09-27 12:00:00,69.79,69.94,69.77,69.9,4200.0,60.491,60.621,60.4736,60.5863,4200.0
2013-09-27 12:30:00,69.92,69.92,69.77,69.89,6400.0,60.6037,60.6037,60.4736,60.5777,6400.0
2013-09-27 13:00:00,69.86,70.03,69.84,70.01,14800.0,60.5517,60.699,60.5343,60.6817,14800.0
2013-09-27 13:30:00,69.99,70.09,69.99,70.0,8100.0,60.6643,60.751,60.6643,60.673,8100.0
2013-09-27 14:00:00,70.0,70.07,69.89,69.93,9600.0,60.673,60.7337,60.5777,60.6123,9600.0
2013-09-27 14:30:00,69.94,69.99,69.85,69.92,6300.0,60.621,60.6643,60.543,60.6037,6300.0
2013-09-27 15:00:00,69.9,70.01,69.87,70.0,16900.0,60.5863,60.6817,60.5603,60.673,16900.0
2013-09-27 15:30:00,69.97,70.24,69.95,70.09,68400.0,60.647,60.881,60.6297,60.751,68400.0
2013-09-30 09:30:00,69.65,69.65,69.28,69.28,6200.0,60.3696,60.3696,60.0489,60.0489,6200.0
2013-09-30 10:00:00,69.35,69.55,69.25,69.48,23400.0,60.1096,60.283,60.0229,60.2223,23400.0
2013-09-30 10:30:00,69.45,69.84,69.42,69.71,14400.0,60.1963,60.5343,60.1703,60.4216,14400.0
2013-09-30 11:00:00,69.77,69.96,69.68,69.95,14900.0,60.4736,60.6383,60.3956,60.6297,14900.0
2013-09-30 11:30:00,69.93,69.98,69.84,69.94,7700.0,60.6123,60.6557,60.5343,60.621,7700.0
2013-09-30 12:00:00,69.84,69.89,69.69,69.81,7100.0,60.5343,60.5777,60.4043,60.5083,7100.0
2013-09-30 12:30:00,69.82,69.87,69.77,69.78,4200.0,60.517,60.5603,60.4736,60.4823,4200.0
2013-09-30 13:00:00,69.76,70.0,69.76,69.93,10300.0,60.465,60.673,60.465,60.6123,10300.0
2013-09-30 13:30:00,69.99,70.14,69.99,70.04,10300.0,60.6643,60.7943,60.6643,60.7077,10300.0
2013-09-30 14:00:00,70.05,70.3,69.99,70.22,11700.0,60.7163,60.933,60.6643,60.8637,11700.0
2013-09-30 14:30:00,70.24,70.35,70.17,70.24,8600.0,60.881,60.9764,60.8204,60.881,8600.0
2013-09-30 15:00:00,70.22,70.22,69.96,70.07,15000.0,60.8637,60.8637,60.6383,60.7337,15000.0
2013-09-30 15:30:00,70.07,70.32,69.98,70.29,74200.0,60.7337,60.9504,60.6557,60.9244,74200.0
2013-10-01 09:30:00,70.25,71.5,70.14,71.28,57300.0,60.8897,61.9731,60.7943,61.7825,57300.0
2013-10-01 10:00:00,71.31,71.72,71.11,71.29,54000.0,61.8085,62.1638,61.6351,61.7911,54000.0
2013-10-01 10:30:00,71.32,71.43,71.01,71.01,40800.0,61.8171,61.9125,61.5484,61.5484,40800.0
2013-10-01 11:00:00,71.02,71.21,70.92,70.93,41000.0,61.5571,61.7218,61.4704,61.4791,41000.0
2013-10-01 11:30:00,70.93,71.15,70.9,70.92,34000.0,61.4791,61.6698,61.4531,61.4704,34000.0
2013-10-01 12:00:00,70.99,71.03,70.86,70.92,40900.0,61.5311,61.5658,61.4184,61.4704,40900.0
2013-10-01 12:30:00,70.94,70.98,70.8,70.84,14400.0,61.4878,61.5224,61.3664,61.4011,14400.0
2013-10-01 13:00:00,70.83,70.87,70.61,70.72,25900.0,61.3924,61.4271,61.2017,61.2971,25900.0
2013-10-01 13:30:00,70.7,70.76,70.56,70.67,35800.0,61.2797,61.3317,61.1584,61.2537,35800.0
2013-10-01 14:00:00,70.67,70.67,70.4,70.44,34100.0,61.2537,61.2537,61.0197,61.0544,34100.0
2013-10-01 14:30:00,70.45,70.65,70.44,70.62,28700.0,61.063,61.2364,61.0544,61.2104,28700.0
2013-10-01 15:00:00,70.59,70.7,70.51,70.53,39300.0,61.1844,61.2797,61.115,61.1324,39300.0
2013-10-01 15:30:00,70.51,70.68,70.47,70.57,105500.0,61.115,61.2624,61.0804,61.1671,105500.0
2013-10-02 09:30:00,70.22,70.34,69.78,69.91,12900.0,60.8637,60.9677,60.4823,60.595,12900.0
2013-10-02 10:00:00,69.86,69.97,69.51,69.89,20400.0,60.5517,60.647,60.2483,60.5777,20400.0
2013-10-02 10:30:00,69.85,70.04,69.76,69.97,18400.0,60.543,60.7077,60.465,60.647,18400.0
2013-10-02 11:00:00,69.96,70.14,69.92,70.01,11200.0,60.6383,60.7943,60.6037,60.6817,11200.0
2013-10-02 11:30:00,70.0,70.13,69.76,70.13,33200.0,60.673,60.7857,60.465,60.7857,33200.0
2013-10-02 12:00:00,70.11,70.13,69.92,70.0,31400.0,60.7683,60.7857,60.6037,60.673,31400.0
2013-10-02 12:30:00,69.99,70.26,69.99,70.24,56200.0,60.6643,60.8984,60.6643,60.881,56200.0
2013-10-02 13:00:00,70.21,70.29,70.14,70.25,17700.0,60.855,60.9244,60.7943,60.8897,17700.0
2013-10-02 13:30:00,70.24,70.29,70.15,70.22,11400.0,60.881,60.9244,60.803,60.8637,11400.0
2013-10-02 14:00:00,70.15,70.26,70.15,70.23,10500.0,60.803,60.8984,60.803,60.8724,10500.0
2013-10-02 14:30:00,70.22,70.22,70.02,70.09,15700.0,60.8637,60.8637,60.6903,60.751,15700.0
2013-10-02 15:00:00,70.1,70.16,70.08,70.15,22800.0,60.7597,60.8117,60.7423,60.803,22800.0
2013-10-02 15:30:00,70.14,70.16,69.96,70.08,73800.0,60.7943,60.8117,60.6383,60.7423,73800.0
2013-10-03 09:30:00,69.75,70.28,69.26,69.26,75900.0,60.4563,60.9157,60.0316,60.0316,75900.0
2013-10-03 10:00:00,69.2,69.33,68.99,69.11,32400.0,59.9796,60.0923,59.7976,59.9016,32400.0
2013-10-03 10:30:00,69.07,69.19,68.86,69.12,12900.0,59.8669,59.9709,59.6849,59.9103,12900.0
2013-10-03 11:00:00,69.12,69.26,69.11,69.12,9400.0,59.9103,60.0316,59.9016,59.9103,9400.0
2013-10-03 11:30:00,69.02,69.12,68.86,68.88,9100.0,59.8236,59.9103,59.6849,59.7022,9100.0
2013-10-03 12:00:00,68.9,69.05,68.83,68.96,9400.0,59.7196,59.8496,59.6589,59.7716,9400.0
2013-10-03 12:30:00,69.04,69.3,69.03,69.29,14000.0,59.8409,60.0663,59.8322,60.0576,14000.0
2013-10-03 13:00:00,69.32,69.49,69.23,69.49,47100.0,60.0836,60.231,60.0056,60.231,47100.0
2013-10-03 13:30:00,69.49,69.65,69.49,69.57,10900.0,60.231,60.3696,60.231,60.3003,10900.0
2013-10-03 14:00:00,69.6,69.61,69.23,69.4,6100.0,60.3263,60.335,60.0056,60.1529,6100.0
2013-10-03 14:30:00,69.46,69.64,69.32,69.51,11700.0,60.205,60.361,60.0836,60.2483,11700.0
2013-10-03 15:00:00,69.52,69.55,69.37,69.43,16100.0,60.257,60.283,60.1269,60.179,16100.0
2013-10-03 15:30:00,69.42,69.42,69.14,69.25,83900.0,60.1703,60.1703,59.9276,60.0229,83900.0
2013-10-04 09:30:00,69.44,69.9,69.12,69.59,18400.0,60.1876,60.5863,59.9103,60.3176,18400.0
2013-10-04 10:00:00,69.64,69.68,69.45,69.55,21700.0,60.361,60.3956,60.1963,60.283,21700.0
2013-10-04 10:30:00,69.57,69.62,69.48,69.55,23800.0,60.3003,60.3436,60.2223,60.283,23800.0
2013-10-04 11:00:00,69.56,69.69,69.52,69.59,37100.0,60.2916,60.4043,60.257,60.3176,37100.0
2013-10-04 11:30:00,69.61,69.68,69.59,69.63,27600.0,60.335,60.3956,60.3176,60.3523,27600.0
2013-10-04 12:00:00,69.66,69.85,69.63,69.78,21900.0,60.3783,60.543,60.3523,60.4823,21900.0
2013-10-04 12:30:00,69.78,69.81,69.65,69.74,14900.0,60.4823,60.5083,60.3696,60.4476,14900.0
2013-10-04 13:00:00,69.77,69.81,69.69,69.71,8300.0,60.4736,60.5083,60.4043,60.4216,8300.0
2013-10-04 13:30:00,69.71,69.79,69.62,69.66,15000.0,60.4216,60.491,60.3436,60.3783,15000.0
2013-10-04 14:00:00,69.68,69.78,69.63,69.77,28100.0,60.3956,60.4823,60.3523,60.4736,28100.0
2013-10-04 14:30:00,69.79,69.98,69.72,69.91,18200.0,60.491,60.6557,60.4303,60.595,18200.0
2013-10-04 15:00:00,69.91,69.97,69.74,69.77,21500.0,60.595,60.647,60.4476,60.4736,21500.0
2013-10-04 15:30:00,69.79,69.81,69.59,69.65,67000.0,60.491,60.5083,60.3176,60.3696,67000.0
2013-10-07 09:30:00,72.8,72.8,68.18,69.2,36900.0,63.0999,63.0999,59.0955,59.9796,36900.0
2013-10-07 10:00:00,69.27,69.36,69.04,69.3,34200.0,60.0403,60.1183,59.8409,60.0663,34200.0
2013-10-07 10:30:00,69.28,69.35,69.16,69.25,21300.0,60.0489,60.1096,59.9449,60.0229,21300.0
2013-10-07 11:00:00,69.28,69.31,69.15,69.15,18600.0,60.0489,60.0749,59.9363,59.9363,18600.0
2013-10-07 11:30:00,69.2,69.28,69.19,69.25,21500.0,59.9796,60.0489,59.9709,60.0229,21500.0
2013-10-07 12:00:00,69.23,69.3,69.1,69.16,15100.0,60.0056,60.0663,59.8929,59.9449,15100.0
2013-10-07 12:30:00,69.12,69.14,68.94,68.94,18300.0,59.9103,59.9276,59.7542,59.7542,18300.0
2013-10-07 13:00:00,69.04,69.19,68.99,69.07,17600.0,59.8409,59.9709,59.7976,59.8669,17600.0
2013-10-07 13:30:00,69.05,69.18,69.01,69.15,20900.0,59.8496,59.9623,59.8149,59.9363,20900.0
2013-10-07 14:00:00,69.15,69.18,68.98,69.12,32000.0,59.9363,59.9623,59.7889,59.9103,32000.0
2013-10-07 14:30:00,69.15,69.15,68.97,69.11,34300.0,59.9363,59.9363,59.7802,59.9016,34300.0
2013-10-07 15:00:00,69.1,69.16,69.07,69.09,43800.0,59.8929,59.9449,59.8669,59.8843,43800.0
2013-10-07 15:30:00,69.1,69.2,69.01,69.01,100600.0,59.8929,59.9796,59.8149,59.8149,100600.0
2013-10-08 09:30:00,69.04,69.72,68.95,69.2,33400.0,59.8409,60.4303,59.7629,59.9796,33400.0
2013-10-08 10:00:00,69.17,69.4,69.06,69.15,14000.0,59.9536,60.1529,59.8583,59.9363,14000.0
2013-10-08 10:30:00,69.12,69.25,68.79,68.83,17600.0,59.9103,60.0229,59.6242,59.6589,17600.0
2013-10-08 11:00:00,68.78,68.83,68.58,68.73,34200.0,59.6156,59.6589,59.4422,59.5722,34200.0
2013-10-08 11:30:00,68.76,68.76,68.41,68.44,25000.0,59.5982,59.5982,59.2949,59.3209,25000.0
2013-10-08 12:00:00,68.44,68.44,68.08,68.16,25700.0,59.3209,59.3209,59.0088,59.0782,25700.0
2013-10-08 12:30:00,68.15,68.26,68.11,68.26,25300.0,59.0695,59.1648,59.0348,59.1648,25300.0
2013-10-08 13:00:00,68.24,68.3,68.14,68.19,30600.0,59.1475,59.1995,59.0608,59.1042,30600.0
2013-10-08 13:30:00,68.21,68.3,68.08,68.11,27700.0,59.1215,59.1995,59.0088,59.0348,27700.0
2013-10-08 14:00:00,68.11,68.4,68.05,68.36,34200.0,59.0348,59.2862,58.9828,59.2515,34200.0
2013-10-08 14:30:00,68.38,68.41,68.25,68.39,29600.0,59.2689,59.2949,59.1562,59.2775,29600.0
2013-10-08 15:00:00,68.41,68.64,68.32,68.61,33400.0,59.2949,59.4942,59.2169,59.4682,33400.0
2013-10-08 15:30:00,68.61,68.63,68.36,68.44,80700.0,59.4682,59.4855,59.2515,59.3209,80700.0
2013-10-09 09:30:00,68.49,68.68,68.24,68.5,11200.0,59.3642,59.5289,59.1475,59.3729,11200.0
2013-10-09 10:00:00,68.48,68.51,68.26,68.5,14400.0,59.3555,59.3815,59.1648,59.3729,14400.0
2013-10-09 10:30:00,68.48,68.51,68.28,68.28,14300.0,59.3555,59.3815,59.1822,59.1822,14300.0
2013-10-09 11:00:00,68.33,68.37,67.98,68.27,14600.0,59.2255,59.2602,58.9222,59.1735,14600.0
2013-10-09 11:30:00,68.33,68.56,68.28,68.53,10700.0,59.2255,59.4249,59.1822,59.3989,10700.0
2013-10-09 12:00:00,68.52,68.71,68.47,68.6,11800.0,59.3902,59.5549,59.3469,59.4595,11800.0
2013-10-09 12:30:00,68.67,68.8,68.57,68.6,9800.0,59.5202,59.6329,59.4335,59.4595,9800.0
2013-10-09 13:00:00,68.62,69.05,68.62,68.96,12000.0,59.4769,59.8496,59.4769,59.7716,12000.0
2013-10-09 13:30:00,68.98,69.07,68.86,68.99,12700.0,59.7889,59.8669,59.6849,59.7976,12700.0
2013-10-09 14:00:00,68.99,69.11,68.84,69.04,32000.0,59.7976,59.9016,59.6676,59.8409,32000.0
2013-10-09 14:30:00,68.97,69.1,68.84,68.87,62600.0,59.7802,59.8929,59.6676,59.6936,62600.0
2013-10-09 15:00:00,68.88,69.02,68.79,68.97,29500.0,59.7022,59.8236,59.6242,59.7802,29500.0
2013-10-09 15:30:00,68.96,69.06,68.61,68.77,108500.0,59.7716,59.8583,59.4682,59.6069,108500.0
2013-10-10 09:30:00,69.48,69.9,69.48,69.9,8200.0,60.2223,60.5863,60.2223,60.5863,8200.0
2013-10-10 10:00:00,69.87,70.11,69.72,69.74,7900.0,60.5603,60.7683,60.4303,60.4476,7900.0
2013-10-10 10:30:00,69.81,69.96,69.65,69.74,27700.0,60.5083,60.6383,60.3696,60.4476,27700.0
2013-10-10 11:00:00,69.74,69.74,69.53,69.69,11700.0,60.4476,60.4476,60.2656,60.4043,11700.0
2013-10-10 11:30:00,69.62,69.8,69.62,69.64,6400.0,60.3436,60.4997,60.3436,60.361,6400.0
2013-10-10 12:00:00,69.71,69.72,69.6,69.68,3400.0,60.4216,60.4303,60.3263,60.3956,3400.0
2013-10-10 12:30:00,69.71,69.77,69.64,69.71,4000.0,60.4216,60.4736,60.361,60.4216,4000.0
2013-10-10 13:00:00,69.65,69.74,69.57,69.6,3600.0,60.3696,60.4476,60.3003,60.3263,3600.0
2013-10-10 13:30:00,69.6,69.67,69.53,69.57,5500.0,60.3263,60.387,60.2656,60.3003,5500.0
2013-10-10 14:00:00,69.6,69.64,69.43,69.45,4600.0,60.3263,60.361,60.179,60.1963,4600.0
2013-10-10 14:30:00,69.42,69.54,69.36,69.5,9800.0,60.1703,60.2743,60.1183,60.2396,9800.0
2013-10-10 15:00:00,69.5,69.83,69.5,69.75,5900.0,60.2396,60.5257,60.2396,60.4563,5900.0
2013-10-10 15:30:00,69.78,69.88,69.59,69.86,23400.0,60.4823,60.569,60.3176,60.5517,23400.0
2013-10-11 09:30:00,69.72,70.06,69.72,70.06,8800.0,60.4303,60.725,60.4303,60.725,8800.0
2013-10-11 10:00:00,70.11,70.32,70.0,70.26,10900.0,60.7683,60.9504,60.673,60.8984,10900.0
2013-10-11 10:30:00,70.27,70.29,70.0,70.25,15900.0,60.907,60.9244,60.673,60.8897,15900.0
2013-10-11 11:00:00,70.25,70.28,70.13,70.27,13600.0,60.8897,60.9157,60.7857,60.907,13600.0
2013-10-11 11:30:00,70.27,70.57,70.27,70.56,10300.0,60.907,61.1671,60.907,61.1584,10300.0
2013-10-11 12:00:00,70.55,70.68,70.55,70.58,5100.0,61.1497,61.2624,61.1497,61.1757,5100.0
2013-10-11 12:30:00,70.55,70.63,70.47,70.61,4900.0,61.1497,61.2191,61.0804,61.2017,4900.0
2013-10-11 13:00:00,70.64,70.68,70.54,70.64,6000.0,61.2277,61.2624,61.1411,61.2277,6000.0
2013-10-11 13:30:00,70.61,70.67,70.57,70.6,4700.0,61.2017,61.2537,61.1671,61.1931,4700.0
2013-10-11 14:00:00,70.6,70.76,70.6,70.74,17400.0,61.1931,61.3317,61.1931,61.3144,17400.0
2013-10-11 14:30:00,70.72,70.79,70.64,70.72,11100.0,61.2971,61.3577,61.2277,61.2971,11100.0
2013-10-11 15:00:00,70.72,70.74,70.53,70.67,16000.0,61.2971,61.3144,61.1324,61.2537,16000.0
2013-10-11 15:30:00,70.67,70.92,70.62,70.88,54400.0,61.2537,61.4704,61.2104,61.4357,54400.0
2013-10-14 09:30:00,70.35,71.06,70.35,71.05,18100.0,60.9764,61.5918,60.9764,61.5831,18100.0
2013-10-14 10:00:00,70.97,71.08,70.74,71.05,23000.0,61.5138,61.6091,61.3144,61.5831,23000.0
2013-10-14 10:30:00,71.02,71.1,70.95,71.02,31300.0,61.5571,61.6264,61.4964,61.5571,31300.0
2013-10-14 11:00:00,70.97,71.13,70.94,70.99,12800.0,61.5138,61.6524,61.4878,61.5311,12800.0
2013-10-14 11:30:00,71.0,71.24,70.95,71.24,15000.0,61.5398,61.7478,61.4964,61.7478,15000.0
2013-10-14 12:00:00,71.21,71.31,71.09,71.13,7700.0,61.7218,61.8085,61.6178,61.6524,7700.0
2013-10-14 12:30:00,71.11,71.3,71.11,71.22,9200.0,61.6351,61.7998,61.6351,61.7304,9200.0
2013-10-14 13:00:00,71.21,71.42,71.13,71.26,8300.0,61.7218,61.9038,61.6524,61.7651,8300.0
2013-10-14 13:30:00,71.36,71.38,71.21,71.28,8600.0,61.8518,61.8691,61.7218,61.7825,8600.0
2013-10-14 14:00:00,71.29,71.5,71.29,71.42,10500.0,61.7911,61.9731,61.7911,61.9038,10500.0
2013-10-14 14:30:00,71.36,71.47,71.2,71.36,14000.0,61.8518,61.9471,61.7131,61.8518,14000.0
2013-10-14 15:00:00,71.32,71.47,71.28,71.33,15000.0,61.8171,61.9471,61.7825,61.8258,15000.0
2013-10-14 15:30:00,71.37,71.4,71.15,71.34,34600.0,61.8605,61.8865,61.6698,61.8345,34600.0
2013-10-15 09:30:00,71.28,71.28,70.84,70.92,3000.0,61.7825,61.7825,61.4011,61.4704,3000.0
2013-10-15 10:00:00,70.88,70.99,70.8,70.91,3500.0,61.4357,61.5311,61.3664,61.4618,3500.0
2013-10-15 10:30:00,70.95,70.95,70.58,70.6,11600.0,61.4964,61.4964,61.1757,61.1931,11600.0
2013-10-15 11:00:00,70.64,70.94,70.64,70.83,10900.0,61.2277,61.4878,61.2277,61.3924,10900.0
2013-10-15 11:30:00,70.86,70.86,70.64,70.72,1800.0,61.4184,61.4184,61.2277,61.2971,1800.0
2013-10-15 12:00:00,70.68,70.79,70.5,70.73,22600.0,61.2624,61.3577,61.1064,61.3057,22600.0
2013-10-15 12:30:00,70.68,70.78,70.63,70.78,10100.0,61.2624,61.3491,61.2191,61.3491,10100.0
2013-10-15 13:00:00,70.75,70.86,70.71,70.72,6700.0,61.3231,61.4184,61.2884,61.2971,6700.0
2013-10-15 13:30:00,70.69,70.78,70.69,70.75,9400.0,61.2711,61.3491,61.2711,61.3231,9400.0
2013-10-15 14:00:00,70.8,70.81,70.58,70.67,12700.0,61.3664,61.3751,61.1757,61.2537,12700.0
2013-10-15 14:30:00,70.6,70.72,70.35,70.67,14800.0,61.1931,61.2971,60.9764,61.2537,14800.0
2013-10-15 15:00:00,70.66,70.82,70.62,70.71,14800.0,61.2451,61.3837,61.2104,61.2884,14800.0
2013-10-15 15:30:00,70.7,70.7,70.42,70.43,32400.0,61.2797,61.2797,61.037,61.0457,32400.0
2013-10-16 09:30:00,70.65,71.02,70.33,70.9,13600.0,61.2364,61.5571,60.959,61.4531,13600.0
2013-10-16 10:00:00,71.01,71.01,70.69,70.74,6000.0,61.5484,61.5484,61.2711,61.3144,6000.0
2013-10-16 10:30:00,70.71,70.82,70.62,70.82,5400.0,61.2884,61.3837,61.2104,61.3837,5400.0
2013-10-16 11:00:00,70.82,70.93,70.56,70.63,7000.0,61.3837,61.4791,61.1584,61.2191,7000.0
2013-10-16 11:30:00,70.68,70.68,70.45,70.53,9000.0,61.2624,61.2624,61.063,61.1324,9000.0
2013-10-16 12:00:00,70.49,70.55,70.41,70.47,5600.0,61.0977,61.1497,61.0284,61.0804,5600.0
2013-10-16 12:30:00,70.39,70.5,70.34,70.35,7700.0,61.011,61.1064,60.9677,60.9764,7700.0
2013-10-16 13:00:00,70.39,70.41,70.3,70.38,14300.0,61.011,61.0284,60.933,61.0024,14300.0
2013-10-16 13:30:00,70.41,70.53,70.39,70.39,8700.0,61.0284,61.1324,61.011,61.011,8700.0
2013-10-16 14:00:00,70.42,70.45,70.33,70.33,6800.0,61.037,61.063,60.959,60.959,6800.0
2013-10-16 14:30:00,70.34,70.39,70.26,70.34,17600.0,60.9677,61.011,60.8984,60.9677,17600.0
2013-10-16 15:00:00,70.33,70.51,70.33,70.45,23400.0,60.959,61.115,60.959,61.063,23400.0
2013-10-16 15:30:00,70.44,70.56,70.4,70.5,50000.0,61.0544,61.1584,61.0197,61.1064,50000.0
2013-10-17 09:30:00,70.26,70.54,70.19,70.38,8000.0,60.8984,61.1411,60.8377,61.0024,8000.0
2013-10-17 10:00:00,70.38,70.55,70.38,70.41,7900.0,61.0024,61.1497,61.0024,61.0284,7900.0
2013-10-17 10:30:00,70.42,70.5,70.37,70.4,19700.0,61.037,61.1064,60.9937,61.0197,19700.0
2013-10-17 11:00:00,70.48,70.59,70.41,70.59,14200.0,61.089,61.1844,61.0284,61.1844,14200.0
2013-10-17 11:30:00,70.56,70.65,70.51,70.56,9100.0,61.1584,61.2364,61.115,61.1584,9100.0
2013-10-17 12:00:00,70.54,70.67,70.53,70.63,10100.0,61.1411,61.2537,61.1324,61.2191,10100.0
2013-10-17 12:30:00,70.61,70.67,70.59,70.66,9700.0,61.2017,61.2537,61.1844,61.2451,9700.0
2013-10-17 13:00:00,70.67,70.73,70.6,70.6,8000.0,61.2537,61.3057,61.1931,61.1931,8000.0
2013-10-17 13:30:00,70.6,70.7,70.56,70.56,8200.0,61.1931,61.2797,61.1584,61.1584,8200.0
2013-10-17 14:00:00,70.54,70.69,70.52,70.62,11700.0,61.1411,61.2711,61.1237,61.2104,11700.0
2013-10-17 14:30:00,70.59,70.65,70.54,70.55,10700.0,61.1844,61.2364,61.1411,61.1497,10700.0
2013-10-17 15:00:00,70.54,70.64,70.51,70.59,21200.0,61.1411,61.2277,61.115,61.1844,21200.0
2013-10-17 15:30:00,70.58,70.96,70.58,70.87,50400.0,61.1757,61.5051,61.1757,61.4271,50400.0
2013-10-18 09:30:00,70.95,71.45,70.95,71.32,9400.0,61.4964,61.9298,61.4964,61.8171,9400.0
2013-10-18 10:00:00,71.36,71.36,71.07,71.11,9800.0,61.8518,61.8518,61.6004,61.6351,9800.0
2013-10-18 10:30:00,71.13,71.29,71.06,71.26,4700.0,61.6524,61.7911,61.5918,61.7651,4700.0
2013-10-18 11:00:00,71.22,71.61,71.22,71.55,11300.0,61.7304,62.0685,61.7304,62.0165,11300.0
2013-10-18 11:30:00,71.53,71.65,71.52,71.57,10600.0,61.9991,62.1032,61.9905,62.0338,10600.0
2013-10-18 12:00:00,71.55,71.71,71.55,71.69,5300.0,62.0165,62.1552,62.0165,62.1378,5300.0
2013-10-18 12:30:00,71.63,71.69,71.61,71.64,6800.0,62.0858,62.1378,62.0685,62.0945,6800.0
2013-10-18 13:00:00,71.65,71.8,71.61,71.8,7200.0,62.1032,62.2332,62.0685,62.2332,7200.0
2013-10-18 13:30:00,71.76,71.84,71.71,71.75,6700.0,62.1985,62.2678,62.1552,62.1898,6700.0
2013-10-18 14:00:00,71.79,71.88,71.73,71.78,8700.0,62.2245,62.3025,62.1725,62.2158,8700.0
2013-10-18 14:30:00,71.76,71.94,71.75,71.91,19100.0,62.1985,62.3545,62.1898,62.3285,19100.0
2013-10-18 15:00:00,71.91,71.94,71.7,71.82,38700.0,62.3285,62.3545,62.1465,62.2505,38700.0
2013-10-18 15:30:00,71.87,72.18,71.75,72.05,86800.0,62.2938,62.5625,62.1898,62.4499,86800.0
2013-10-21 09:30:00,71.97,72.66,71.96,72.39,30900.0,62.3805,62.9786,62.3718,62.7446,30900.0
2013-10-21 10:00:00,72.38,72.47,72.09,72.27,14300.0,62.7359,62.8139,62.4845,62.6405,14300.0
2013-10-21 10:30:00,72.19,72.31,72.16,72.22,8000.0,62.5712,62.6752,62.5452,62.5972,8000.0
2013-10-21 11:00:00,72.22,72.24,72.16,72.2,7500.0,62.5972,62.6145,62.5452,62.5799,7500.0
2013-10-21 11:30:00,72.24,72.39,72.12,72.39,14900.0,62.6145,62.7446,62.5105,62.7446,14900.0
2013-10-21 12:00:00,72.39,72.39,72.25,72.34,9600.0,62.7446,62.7446,62.6232,62.7012,9600.0
2013-10-21 12:30:00,72.23,72.23,72.11,72.15,10300.0,62.6059,62.6059,62.5019,62.5365,10300.0
2013-10-21 13:00:00,72.14,72.17,71.99,72.03,9900.0,62.5279,62.5539,62.3979,62.4325,9900.0
2013-10-21 13:30:00,72.0,72.06,71.86,71.91,14400.0,62.4065,62.4585,62.2852,62.3285,14400.0
2013-10-21 14:00:00,71.86,71.93,71.74,71.77,10000.0,62.2852,62.3458,62.1812,62.2072,10000.0
2013-10-21 14:30:00,71.8,71.85,71.71,71.79,8400.0,62.2332,62.2765,62.1552,62.2245,8400.0
2013-10-21 15:00:00,71.75,71.9,71.75,71.81,15500.0,62.1898,62.3198,62.1898,62.2418,15500.0
2013-10-21 15:30:00,71.81,72.1,71.76,71.93,47800.0,62.2418,62.4932,62.1985,62.3458,47800.0
2013-10-22 09:30:00,71.75,72.38,70.5,71.94,17200.0,62.1898,62.7359,61.1064,62.3545,17200.0
2013-10-22 10:00:00,71.93,72.38,71.93,72.11,30500.0,62.3458,62.7359,62.3458,62.5019,30500.0
2013-10-22 10:30:00,72.1,72.44,72.0,72.09,29500.0,62.4932,62.7879,62.4065,62.4845,29500.0
2013-10-22 11:00:00,72.09,72.36,71.97,72.13,22400.0,62.4845,62.7186,62.3805,62.5192,22400.0
2013-10-22 11:30:00,72.17,72.42,72.09,72.42,43900.0,62.5539,62.7706,62.4845,62.7706,43900.0
2013-10-22 12:00:00,72.45,72.89,72.42,72.8,25700.0,62.7966,63.1779,62.7706,63.0999,25700.0
2013-10-22 12:30:00,72.83,73.64,72.83,73.64,31100.0,63.1259,63.828,63.1259,63.828,31100.0
2013-10-22 13:00:00,73.59,73.73,73.38,73.66,52600.0,63.7847,63.906,63.6026,63.8453,52600.0
2013-10-22 13:30:00,73.67,74.62,73.51,74.53,65100.0,63.854,64.6774,63.7153,64.5994,65100.0
2013-10-22 14:00:00,74.53,74.9,74.14,74.31,57000.0,64.5994,64.9201,64.2614,64.4087,57000.0
2013-10-22 14:30:00,74.3,74.33,73.84,73.89,50000.0,64.4001,64.4261,64.0014,64.0447,50000.0
2013-10-22 15:00:00,73.88,74.02,73.53,73.75,51100.0,64.036,64.1574,63.7327,63.9233,51100.0
2013-10-22 15:30:00,73.72,73.79,73.25,73.37,126600.0,63.8973,63.958,63.49,63.594,126600.0
2013-10-23 09:30:00,73.16,73.59,73.0,73.09,45500.0,63.412,63.7847,63.2733,63.3513,45500.0
2013-10-23 10:00:00,73.02,73.04,72.61,72.72,25800.0,63.2906,63.3079,62.9352,63.0306,25800.0
2013-10-23 10:30:00,72.64,72.85,72.31,72.47,20100.0,62.9612,63.1433,62.6752,62.8139,20100.0
2013-10-23 11:00:00,72.48,72.5,72.18,72.32,25600.0,62.8226,62.8399,62.5625,62.6839,25600.0
2013-10-23 11:30:00,72.33,72.51,72.33,72.43,19100.0,62.6925,62.8486,62.6925,62.7792,19100.0
2013-10-23 12:00:00,72.41,72.53,72.32,72.51,13300.0,62.7619,62.8659,62.6839,62.8486,13300.0
2013-10-23 12:30:00,72.51,72.52,72.32,72.44,22000.0,62.8486,62.8572,62.6839,62.7879,22000.0
2013-10-23 13:00:00,72.43,72.55,72.43,72.49,23800.0,62.7792,62.8832,62.7792,62.8312,23800.0
2013-10-23 13:30:00,72.5,72.68,72.49,72.65,16300.0,62.8399,62.9959,62.8312,62.9699,16300.0
2013-10-23 14:00:00,72.67,72.68,72.59,72.61,14000.0,62.9872,62.9959,62.9179,62.9352,14000.0
2013-10-23 14:30:00,72.63,72.67,72.42,72.47,28100.0,62.9526,62.9872,62.7706,62.8139,28100.0
2013-10-23 15:00:00,72.49,72.53,72.14,72.17,43900.0,62.8312,62.8659,62.5279,62.5539,43900.0
2013-10-23 15:30:00,72.17,72.38,72.17,72.33,90900.0,62.5539,62.7359,62.5539,62.6925,90900.0
2013-10-24 09:30:00,72.57,72.94,72.31,72.49,22000.0,62.9006,63.2213,62.6752,62.8312,22000.0
2013-10-24 10:00:00,72.45,72.8,72.44,72.52,27900.0,62.7966,63.0999,62.7879,62.8572,27900.0
2013-10-24 10:30:00,72.5,72.65,72.45,72.58,11300.0,62.8399,62.9699,62.7966,62.9092,11300.0
2013-10-24 11:00:00,72.56,72.62,72.47,72.55,22600.0,62.8919,62.9439,62.8139,62.8832,22600.0
2013-10-24 11:30:00,72.54,72.6,72.44,72.51,23100.0,62.8746,62.9266,62.7879,62.8486,23100.0
2013-10-24 12:00:00,72.51,72.59,72.48,72.54,3800.0,62.8486,62.9179,62.8226,62.8746,3800.0
2013-10-24 12:30:00,72.55,72.56,72.38,72.53,7900.0,62.8832,62.8919,62.7359,62.8659,7900.0
2013-10-24 13:00:00,72.52,72.54,72.39,72.48,12900.0,62.8572,62.8746,62.7446,62.8226,12900.0
2013-10-24 13:30:00,72.46,72.46,72.26,72.32,25800.0,62.8052,62.8052,62.6319,62.6839,25800.0
2013-10-24 14:00:00,72.35,72.38,72.18,72.34,21200.0,62.7099,62.7359,62.5625,62.7012,21200.0
2013-10-24 14:30:00,72.31,72.4,72.3,72.4,14400.0,62.6752,62.7532,62.6665,62.7532,14400.0
2013-10-24 15:00:00,72.42,72.51,72.39,72.42,13700.0,62.7706,62.8486,62.7446,62.7706,13700.0
2013-10-24 15:30:00,72.42,72.55,72.33,72.43,58500.0,62.7706,62.8832,62.6925,62.7792,58500.0
2013-10-25 09:30:00,72.43,72.99,72.07,72.25,7600.0,62.7792,63.2646,62.4672,62.6232,7600.0
2013-10-25 10:00:00,72.37,72.37,72.06,72.06,8500.0,62.7272,62.7272,62.4585,62.4585,8500.0
2013-10-25 10:30:00,72.06,72.23,71.98,71.98,6300.0,62.4585,62.6059,62.3892,62.3892,6300.0
2013-10-25 11:00:00,72.04,72.1,71.96,72.08,5700.0,62.4412,62.4932,62.3718,62.4759,5700.0
2013-10-25 11:30:00,72.1,72.24,72.0,72.02,8800.0,62.4932,62.6145,62.4065,62.4239,8800.0
2013-10-25 12:00:00,72.02,72.16,71.98,72.05,11600.0,62.4239,62.5452,62.3892,62.4499,11600.0
2013-10-25 12:30:00,72.09,72.2,72.05,72.15,11600.0,62.4845,62.5799,62.4499,62.5365,11600.0
2013-10-25 13:00:00,72.14,72.19,72.05,72.1,6500.0,62.5279,62.5712,62.4499,62.4932,6500.0
2013-10-25 13:30:00,72.07,72.16,72.06,72.07,7400.0,62.4672,62.5452,62.4585,62.4672,7400.0
2013-10-25 14:00:00,72.08,72.35,72.07,72.31,12400.0,62.4759,62.7099,62.4672,62.6752,12400.0
2013-10-25 14:30:00,72.31,72.46,72.26,72.41,15000.0,62.6752,62.8052,62.6319,62.7619,15000.0
2013-10-25 15:00:00,72.41,72.49,72.32,72.47,14800.0,62.7619,62.8312,62.6839,62.8139,14800.0
2013-10-25 15:30:00,72.49,72.77,72.47,72.77,37300.0,62.8312,63.0739,62.8139,63.0739,37300.0
2013-10-28 09:30:00,72.76,72.88,72.55,72.71,36000.0,63.0653,63.1693,62.8832,63.0219,36000.0
2013-10-28 10:00:00,72.65,72.88,72.65,72.66,34500.0,62.9699,63.1693,62.9699,62.9786,34500.0
2013-10-28 10:30:00,72.63,72.63,72.22,72.25,4600.0,62.9526,62.9526,62.5972,62.6232,4600.0
2013-10-28 11:00:00,72.24,72.28,71.99,71.99,9000.0,62.6145,62.6492,62.3979,62.3979,9000.0
2013-10-28 11:30:00,72.0,72.02,71.87,71.98,17000.0,62.4065,62.4239,62.2938,62.3892,17000.0
2013-10-28 12:00:00,71.96,72.08,71.92,72.05,16800.0,62.3718,62.4759,62.3372,62.4499,16800.0
2013-10-28 12:30:00,72.04,72.24,72.02,72.21,29000.0,62.4412,62.6145,62.4239,62.5885,29000.0
2013-10-28 13:00:00,72.2,72.33,72.11,72.15,4500.0,62.5799,62.6925,62.5019,62.5365,4500.0
2013-10-28 13:30:00,72.13,72.15,71.93,71.93,10100.0,62.5192,62.5365,62.3458,62.3458,10100.0
2013-10-28 14:00:00,72.03,72.08,71.98,72.02,9400.0,62.4325,62.4759,62.3892,62.4239,9400.0
2013-10-28 14:30:00,72.06,72.26,72.06,72.26,13100.0,62.4585,62.6319,62.4585,62.6319,13100.0
2013-10-28 15:00:00,72.23,72.3,72.1,72.21,21000.0,62.6059,62.6665,62.4932,62.5885,21000.0
2013-10-28 15:30:00,72.18,72.33,72.11,72.33,29300.0,62.5625,62.6925,62.5019,62.6925,29300.0
2013-10-29 09:30:00,72.35,72.81,72.23,72.8,62800.0,62.7099,63.1086,62.6059,63.0999,62800.0
2013-10-29 10:00:00,72.69,72.75,72.44,72.65,11000.0,63.0046,63.0566,62.7879,62.9699,11000.0
2013-10-29 10:30:00,72.58,72.61,72.07,72.21,50100.0,62.9092,62.9352,62.4672,62.5885,50100.0
2013-10-29 11:00:00,72.21,72.26,71.97,72.06,10600.0,62.5885,62.6319,62.3805,62.4585,10600.0
2013-10-29 11:30:00,72.03,72.25,71.98,72.22,15500.0,62.4325,62.6232,62.3892,62.5972,15500.0
2013-10-29 12:00:00,72.24,72.37,72.23,72.29,9700.0,62.6145,62.7272,62.6059,62.6579,9700.0
2013-10-29 12:30:00,72.3,72.43,72.3,72.37,5600.0,62.6665,62.7792,62.6665,62.7272,5600.0
2013-10-29 13:00:00,72.38,72.42,72.26,72.33,5700.0,62.7359,62.7706,62.6319,62.6925,5700.0
2013-10-29 13:30:00,72.29,72.32,72.17,72.24,14500.0,62.6579,62.6839,62.5539,62.6145,14500.0
2013-10-29 14:00:00,72.23,72.34,72.18,72.3,19500.0,62.6059,62.7012,62.5625,62.6665,19500.0
2013-10-29 14:30:00,72.3,72.46,72.29,72.42,11600.0,62.6665,62.8052,62.6579,62.7706,11600.0
2013-10-29 15:00:00,72.4,72.65,72.39,72.61,21200.0,62.7532,62.9699,62.7446,62.9352,21200.0
2013-10-29 15:30:00,72.63,72.75,72.47,72.74,76500.0,62.9526,63.0566,62.8139,63.0479,76500.0
2013-10-30 09:30:00,72.52,73.42,72.47,72.73,33900.0,62.8572,63.6373,62.8139,63.0393,33900.0
2013-10-30 10:00:00,72.68,72.83,72.59,72.78,7600.0,62.9959,63.1259,62.9179,63.0826,7600.0
2013-10-30 10:30:00,72.73,72.94,72.73,72.86,16300.0,63.0393,63.2213,63.0393,63.1519,16300.0
2013-10-30 11:00:00,72.89,72.95,72.69,72.74,10700.0,63.1779,63.2299,63.0046,63.0479,10700.0
2013-10-30 11:30:00,72.68,72.69,72.36,72.44,5800.0,62.9959,63.0046,62.7186,62.7879,5800.0
2013-10-30 12:00:00,72.44,72.55,72.33,72.45,11700.0,62.7879,62.8832,62.6925,62.7966,11700.0
2013-10-30 12:30:00,72.52,72.7,72.45,72.65,6000.0,62.8572,63.0132,62.7966,62.9699,6000.0
2013-10-30 13:00:00,72.68,72.76,72.61,72.76,9600.0,62.9959,63.0653,62.9352,63.0653,9600.0
2013-10-30 13:30:00,72.66,72.77,72.53,72.6,13300.0,62.9786,63.0739,62.8659,62.9266,13300.0
2013-10-30 14:00:00,72.67,72.89,72.22,72.35,17600.0,62.9872,63.1779,62.5972,62.7099,17600.0
2013-10-30 14:30:00,72.39,72.48,72.26,72.43,16900.0,62.7446,62.8226,62.6319,62.7792,16900.0
2013-10-30 15:00:00,72.4,72.53,72.31,72.41,21100.0,62.7532,62.8659,62.6752,62.7619,21100.0
2013-10-30 15:30:00,72.4,72.64,72.39,72.5,41500.0,62.7532,62.9612,62.7446,62.8399,41500.0
2013-10-31 09:30:00,72.16,72.79,72.11,72.42,10800.0,62.5452,63.0913,62.5019,62.7706,10800.0
2013-10-31 10:00:00,72.4,72.62,72.09,72.62,18200.0,62.7532,62.9439,62.4845,62.9439,18200.0
2013-10-31 10:30:00,72.49,72.85,72.38,72.8,24200.0,62.8312,63.1433,62.7359,63.0999,24200.0
2013-10-31 11:00:00,72.86,72.99,72.61,72.89,9800.0,63.1519,63.2646,62.9352,63.1779,9800.0
2013-10-31 11:30:00,72.93,73.16,72.88,72.92,8200.0,63.2126,63.412,63.1693,63.2039,8200.0
2013-10-31 12:00:00,72.89,73.12,72.84,73.06,12900.0,63.1779,63.3773,63.1346,63.3253,12900.0
2013-10-31 12:30:00,72.98,73.02,72.86,72.91,6200.0,63.2559,63.2906,63.1519,63.1953,6200.0
2013-10-31 13:00:00,72.93,73.24,72.92,73.09,3300.0,63.2126,63.4813,63.2039,63.3513,3300.0
2013-10-31 13:30:00,73.14,73.14,72.95,72.99,4300.0,63.3946,63.3946,63.2299,63.2646,4300.0
2013-10-31 14:00:00,72.99,73.3,72.99,73.29,7600.0,63.2646,63.5333,63.2646,63.5246,7600.0
2013-10-31 14:30:00,73.24,73.28,73.03,73.03,7600.0,63.4813,63.516,63.2993,63.2993,7600.0
2013-10-31 15:00:00,72.99,73.08,72.92,72.96,14500.0,63.2646,63.3426,63.2039,63.2386,14500.0
2013-10-31 15:30:00,72.96,73.05,72.66,72.67,57600.0,63.2386,63.3166,62.9786,62.9872,57600.0
2013-11-01 09:30:00,72.67,72.92,72.32,72.62,27800.0,62.9872,63.2039,62.6839,62.9439,27800.0
2013-11-01 10:00:00,72.6,72.8,72.25,72.25,12500.0,62.9266,63.0999,62.6232,62.6232,12500.0
2013-11-01 10:30:00,72.35,72.49,72.3,72.48,6500.0,62.7099,62.8312,62.6665,62.8226,6500.0
2013-11-01 11:00:00,72.45,72.45,71.94,72.19,10500.0,62.7966,62.7966,62.3545,62.5712,10500.0
2013-11-01 11:30:00,72.19,72.31,71.95,71.95,8700.0,62.5712,62.6752,62.3632,62.3632,8700.0
2013-11-01 12:00:00,71.98,72.19,71.91,72.15,5000.0,62.3892,62.5712,62.3285,62.5365,5000.0
2013-11-01 12:30:00,72.12,72.27,72.12,72.23,5100.0,62.5105,62.6405,62.5105,62.6059,5100.0
2013-11-01 13:00:00,72.19,72.32,72.18,72.32,3400.0,62.5712,62.6839,62.5625,62.6839,3400.0
2013-11-01 13:30:00,72.31,72.43,72.23,72.4,5800.0,62.6752,62.7792,62.6059,62.7532,5800.0
2013-11-01 14:00:00,72.45,72.66,72.45,72.65,37700.0,62.7966,62.9786,62.7966,62.9699,37700.0
2013-11-01 14:30:00,72.67,72.91,72.63,72.78,15100.0,62.9872,63.1953,62.9526,63.0826,15100.0
2013-11-01 15:00:00,72.76,72.87,72.71,72.75,15200.0,63.0653,63.1606,63.0219,63.0566,15200.0
2013-11-01 15:30:00,72.73,73.0,72.72,72.86,62900.0,63.0393,63.2733,63.0306,63.1519,62900.0
2013-11-04 09:30:00,73.19,73.35,73.07,73.12,23100.0,63.438,63.5766,63.3339,63.3773,23100.0
2013-11-04 10:00:00,73.06,73.3,72.89,73.3,17000.0,63.3253,63.5333,63.1779,63.5333,17000.0
2013-11-04 10:30:00,73.39,73.52,73.19,73.41,6500.0,63.6113,63.724,63.438,63.6286,6500.0
2013-11-04 11:00:00,73.32,73.5,73.15,73.5,4200.0,63.5506,63.7067,63.4033,63.7067,4200.0
2013-11-04 11:30:00,73.48,73.77,73.46,73.73,10100.0,63.6893,63.9407,63.672,63.906,10100.0
2013-11-04 12:00:00,73.65,73.98,73.57,73.91,10400.0,63.8367,64.1227,63.7673,64.062,10400.0
2013-11-04 12:30:00,73.91,74.06,73.63,73.67,13600.0,64.062,64.192,63.8193,63.854,13600.0
2013-11-04 13:00:00,73.62,74.04,73.55,74.03,11900.0,63.8107,64.1747,63.75,64.166,11900.0
2013-11-04 13:30:00,74.02,74.06,73.91,73.95,11000.0,64.1574,64.192,64.062,64.0967,11000.0
2013-11-04 14:00:00,73.99,74.17,73.92,74.13,14200.0,64.1314,64.2874,64.0707,64.2527,14200.0
2013-11-04 14:30:00,74.12,74.22,74.05,74.21,17100.0,64.244,64.3307,64.1834,64.3221,17100.0
2013-11-04 15:00:00,74.21,74.45,74.06,74.42,44700.0,64.3221,64.5301,64.192,64.5041,44700.0
2013-11-04 15:30:00,74.39,74.74,74.33,74.6,113000.0,64.4781,64.7814,64.4261,64.6601,113000.0
2013-11-05 09:30:00,74.11,74.29,72.79,73.06,29800.0,64.2354,64.3914,63.0913,63.3253,29800.0
2013-11-05 10:00:00,73.08,73.44,73.08,73.25,22600.0,63.3426,63.6546,63.3426,63.49,22600.0
2013-11-05 10:30:00,73.25,73.54,73.17,73.38,46300.0,63.49,63.7413,63.4206,63.6026,46300.0
2013-11-05 11:00:00,73.39,73.43,73.01,73.03,8700.0,63.6113,63.646,63.2819,63.2993,8700.0
2013-11-05 11:30:00,73.06,73.35,73.04,73.33,16300.0,63.3253,63.5766,63.3079,63.5593,16300.0
2013-11-05 12:00:00,73.38,73.53,73.34,73.46,22600.0,63.6026,63.7327,63.568,63.672,22600.0
2013-11-05 12:30:00,73.5,73.5,73.36,73.45,17800.0,63.7067,63.7067,63.5853,63.6633,17800.0
2013-11-05 13:00:00,73.46,73.64,73.46,73.6,8400.0,63.672,63.828,63.672,63.7933,8400.0
2013-11-05 13:30:00,73.64,73.65,73.34,73.34,19900.0,63.828,63.8367,63.568,63.568,19900.0
2013-11-05 14:00:00,73.36,73.5,73.35,73.45,19000.0,63.5853,63.7067,63.5766,63.6633,19000.0
2013-11-05 14:30:00,73.43,73.59,73.43,73.5,17000.0,63.646,63.7847,63.646,63.7067,17000.0
2013-11-05 15:00:00,73.49,73.52,73.27,73.29,57900.0,63.698,63.724,63.5073,63.5246,57900.0
2013-11-05 15:30:00,73.28,73.29,73.0,73.01,65900.0,63.516,63.5246,63.2733,63.2819,65900.0
2013-11-06 09:30:00,73.2,73.73,72.66,73.7,7700.0,63.4466,63.906,62.9786,63.88,7700.0
2013-11-06 10:00:00,73.72,73.78,73.32,73.32,7300.0,63.8973,63.9493,63.5506,63.5506,7300.0
2013-11-06 10:30:00,73.3,73.5,73.14,73.22,15100.0,63.5333,63.7067,63.3946,63.464,15100.0
2013-11-06 11:00:00,73.22,73.28,72.97,73.23,3700.0,63.464,63.516,63.2473,63.4726,3700.0
2013-11-06 11:30:00,73.22,73.25,73.11,73.12,3500.0,63.464,63.49,63.3686,63.3773,3500.0
2013-11-06 12:00:00,73.17,73.25,73.13,73.23,3200.0,63.4206,63.49,63.386,63.4726,3200.0
2013-11-06 12:30:00,73.22,73.49,73.22,73.37,5100.0,63.464,63.698,63.464,63.594,5100.0
2013-11-06 13:00:00,73.37,73.41,73.23,73.32,7100.0,63.594,63.6286,63.4726,63.5506,7100.0
2013-11-06 13:30:00,73.32,73.47,73.3,73.47,9800.0,63.5506,63.6807,63.5333,63.6807,9800.0
2013-11-06 14:00:00,73.49,73.61,73.45,73.46,24200.0,63.698,63.802,63.6633,63.672,24200.0
2013-11-06 14:30:00,73.53,73.68,73.52,73.63,15800.0,63.7327,63.8627,63.724,63.8193,15800.0
2013-11-06 15:00:00,73.63,73.71,73.57,73.58,18800.0,63.8193,63.8887,63.7673,63.776,18800.0
2013-11-06 15:30:00,73.6,73.62,73.46,73.55,51200.0,63.7933,63.8107,63.672,63.75,51200.0
2013-11-07 09:30:00,73.65,74.04,73.5,73.55,13200.0,63.8367,64.1747,63.7067,63.75,13200.0
2013-11-07 10:00:00,73.66,73.76,73.37,73.55,25600.0,63.8453,63.932,63.594,63.75,25600.0
2013-11-07 10:30:00,73.5,73.64,73.26,73.55,30200.0,63.7067,63.828,63.4986,63.75,30200.0
2013-11-07 11:00:00,73.55,73.62,73.13,73.15,13400.0,63.75,63.8107,63.386,63.4033,13400.0
2013-11-07 11:30:00,73.16,73.32,73.03,73.2,19200.0,63.412,63.5506,63.2993,63.4466,19200.0
2013-11-07 12:00:00,73.22,73.49,73.22,73.43,20900.0,63.464,63.698,63.464,63.646,20900.0
2013-11-07 12:30:00,73.47,73.61,73.34,73.46,20700.0,63.6807,63.802,63.568,63.672,20700.0
2013-11-07 13:00:00,73.44,73.6,73.05,73.05,22700.0,63.6546,63.7933,63.3166,63.3166,22700.0
2013-11-07 13:30:00,73.0,73.08,72.82,72.92,8900.0,63.2733,63.3426,63.1173,63.2039,8900.0
2013-11-07 14:00:00,72.89,72.9,72.54,72.54,18800.0,63.1779,63.1866,62.8746,62.8746,18800.0
2013-11-07 14:30:00,72.54,72.73,72.38,72.7,24500.0,62.8746,63.0393,62.7359,63.0132,24500.0
2013-11-07 15:00:00,72.7,72.74,72.54,72.54,31500.0,63.0132,63.0479,62.8746,62.8746,31500.0
2013-11-07 15:30:00,72.55,72.61,72.33,72.34,67400.0,62.8832,62.9352,62.6925,62.7012,67400.0
2013-11-08 09:30:00,72.13,73.05,72.11,72.29,16500.0,62.5192,63.3166,62.5019,62.6579,16500.0
2013-11-08 10:00:00,72.35,72.7,72.23,72.49,15900.0,62.7099,63.0132,62.6059,62.8312,15900.0
2013-11-08 10:30:00,72.5,72.8,72.45,72.66,19200.0,62.8399,63.0999,62.7966,62.9786,19200.0
2013-11-08 11:00:00,72.7,72.85,72.52,72.84,24600.0,63.0132,63.1433,62.8572,63.1346,24600.0
2013-11-08 11:30:00,72.84,73.28,72.81,73.18,33200.0,63.1346,63.516,63.1086,63.4293,33200.0
2013-11-08 12:00:00,73.16,73.46,73.16,73.4,16700.0,63.412,63.672,63.412,63.62,16700.0
2013-11-08 12:30:00,73.4,73.64,73.37,73.6,23700.0,63.62,63.828,63.594,63.7933,23700.0
2013-11-08 13:00:00,73.61,73.62,73.32,73.38,20300.0,63.802,63.8107,63.5506,63.6026,20300.0
2013-11-08 13:30:00,73.38,73.44,73.25,73.31,14000.0,63.6026,63.6546,63.49,63.542,14000.0
2013-11-08 14:00:00,73.3,73.38,73.15,73.17,12800.0,63.5333,63.6026,63.4033,63.4206,12800.0
2013-11-08 14:30:00,73.16,73.21,73.04,73.15,22700.0,63.412,63.4553,63.3079,63.4033,22700.0
2013-11-08 15:00:00,73.15,73.15,72.77,73.05,32800.0,63.4033,63.4033,63.0739,63.3166,32800.0
2013-11-08 15:30:00,73.06,73.12,72.93,73.04,64900.0,63.3253,63.3773,63.2126,63.3079,64900.0
2013-11-11 09:30:00,72.9,73.06,72.49,72.96,28400.0,63.1866,63.3253,62.8312,63.2386,28400.0
2013-11-11 10:00:00,72.92,73.02,72.65,72.73,16100.0,63.2039,63.2906,62.9699,63.0393,16100.0
2013-11-11 10:30:00,72.7,72.82,72.65,72.77,13100.0,63.0132,63.1173,62.9699,63.0739,13100.0
2013-11-11 11:00:00,72.8,72.84,72.65,72.75,18600.0,63.0999,63.1346,62.9699,63.0566,18600.0
2013-11-11 11:30:00,72.77,72.92,72.73,72.81,14300.0,63.0739,63.2039,63.0393,63.1086,14300.0
2013-11-11 12:00:00,72.82,72.93,72.8,72.93,7600.0,63.1173,63.2126,63.0999,63.2126,7600.0
2013-11-11 12:30:00,72.93,72.93,72.75,72.9,8800.0,63.2126,63.2126,63.0566,63.1866,8800.0
2013-11-11 13:00:00,72.88,72.96,72.85,72.88,6500.0,63.1693,63.2386,63.1433,63.1693,6500.0
2013-11-11 13:30:00,72.89,72.9,72.85,72.87,8100.0,63.1779,63.1866,63.1433,63.1606,8100.0
2013-11-11 14:00:00,72.89,72.9,72.88,72.88,7700.0,63.1779,63.1866,63.1693,63.1693,7700.0
2013-11-11 14:30:00,72.89,72.91,72.81,72.89,12200.0,63.1779,63.1953,63.1086,63.1779,12200.0
2013-11-11 15:00:00,72.89,72.97,72.78,72.97,11900.0,63.1779,63.2473,63.0826,63.2473,11900.0
2013-11-11 15:30:00,72.97,72.98,72.89,72.89,34100.0,63.2473,63.2559,63.1779,63.1779,34100.0
2013-11-12 09:30:00,72.9,72.9,72.27,72.32,29400.0,63.1866,63.1866,62.6405,62.6839,29400.0
2013-11-12 10:00:00,72.33,72.42,72.21,72.34,31200.0,62.6925,62.7706,62.5885,62.7012,31200.0
2013-11-12 10:30:00,72.34,72.41,72.26,72.3,14100.0,62.7012,62.7619,62.6319,62.6665,14100.0
2013-11-12 11:00:00,72.32,72.5,72.28,72.5,24800.0,62.6839,62.8399,62.6492,62.8399,24800.0
2013-11-12 11:30:00,72.52,72.52,72.18,72.2,10300.0,62.8572,62.8572,62.5625,62.5799,10300.0
2013-11-12 12:00:00,72.21,72.31,72.05,72.05,8900.0,62.5885,62.6752,62.4499,62.4499,8900.0
2013-11-12 12:30:00,72.07,72.33,72.02,72.29,7500.0,62.4672,62.6925,62.4239,62.6579,7500.0
2013-11-12 13:00:00,72.26,72.45,72.13,72.39,5400.0,62.6319,62.7966,62.5192,62.7446,5400.0
2013-11-12 13:30:00,72.36,72.41,72.26,72.41,8300.0,62.7186,62.7619,62.6319,62.7619,8300.0
2013-11-12 14:00:00,72.36,72.52,72.36,72.5,10800.0,62.7186,62.8572,62.7186,62.8399,10800.0
2013-11-12 14:30:00,72.47,72.61,72.38,72.61,14500.0,62.8139,62.9352,62.7359,62.9352,14500.0
2013-11-12 15:00:00,72.61,72.62,72.48,72.5,16600.0,62.9352,62.9439,62.8226,62.8399,16600.0
2013-11-12 15:30:00,72.49,72.64,72.46,72.63,50600.0,62.8312,62.9612,62.8052,62.9526,50600.0
2013-11-13 09:30:00,72.14,72.65,72.14,72.59,12300.0,62.5279,62.9699,62.5279,62.9179,12300.0
2013-11-13 10:00:00,72.61,72.68,72.19,72.4,14300.0,62.9352,62.9959,62.5712,62.7532,14300.0
2013-11-13 10:30:00,72.47,72.72,72.33,72.55,21600.0,62.8139,63.0306,62.6925,62.8832,21600.0
2013-11-13 11:00:00,72.58,72.59,72.32,72.41,26700.0,62.9092,62.9179,62.6839,62.7619,26700.0
2013-11-13 11:30:00,72.31,72.42,72.27,72.33,6900.0,62.6752,62.7706,62.6405,62.6925,6900.0
2013-11-13 12:00:00,72.35,72.62,72.31,72.62,9900.0,62.7099,62.9439,62.6752,62.9439,9900.0
2013-11-13 12:30:00,72.58,72.81,72.53,72.77,13600.0,62.9092,63.1086,62.8659,63.0739,13600.0
2013-11-13 13:00:00,72.78,72.88,72.69,72.88,5300.0,63.0826,63.1693,63.0046,63.1693,5300.0
2013-11-13 13:30:00,72.82,72.96,72.78,72.79,15200.0,63.1173,63.2386,63.0826,63.0913,15200.0
2013-11-13 14:00:00,72.79,72.94,72.76,72.9,15100.0,63.0913,63.2213,63.0653,63.1866,15100.0
2013-11-13 14:30:00,72.84,72.93,72.8,72.86,10600.0,63.1346,63.2126,63.0999,63.1519,10600.0
2013-11-13 15:00:00,72.91,73.0,72.81,72.92,24300.0,63.1953,63.2733,63.1086,63.2039,24300.0
2013-11-13 15:30:00,72.94,73.19,72.94,73.16,36700.0,63.2213,63.438,63.2213,63.412,36700.0
2013-11-14 09:30:00,73.39,73.39,72.74,73.01,2900.0,63.6113,63.6113,63.0479,63.2819,2900.0
2013-11-14 10:00:00,73.01,73.1,72.9,73.0,7100.0,63.2819,63.36,63.1866,63.2733,7100.0
2013-11-14 10:30:00,73.05,73.43,72.98,73.37,8700.0,63.3166,63.646,63.2559,63.594,8700.0
2013-11-14 11:00:00,73.32,73.59,73.27,73.47,5700.0,63.5506,63.7847,63.5073,63.6807,5700.0
2013-11-14 11:30:00,73.45,73.45,73.19,73.28,4300.0,63.6633,63.6633,63.438,63.516,4300.0
2013-11-14 12:00:00,73.28,73.32,73.22,73.22,3700.0,63.516,63.5506,63.464,63.464,3700.0
2013-11-14 12:30:00,73.21,73.32,73.21,73.26,2300.0,63.4553,63.5506,63.4553,63.4986,2300.0
2013-11-14 13:00:00,73.22,73.33,73.21,73.3,2900.0,63.464,63.5593,63.4553,63.5333,2900.0
2013-11-14 13:30:00,73.27,73.3,73.18,73.3,2200.0,63.5073,63.5333,63.4293,63.5333,2200.0
2013-11-14 14:00:00,73.28,73.3,73.24,73.3,5700.0,63.516,63.5333,63.4813,63.5333,5700.0
2013-11-14 14:30:00,73.3,73.3,73.25,73.26,5400.0,63.5333,63.5333,63.49,63.4986,5400.0
2013-11-14 15:00:00,73.22,73.29,73.17,73.19,7700.0,63.464,63.5246,63.4206,63.438,7700.0
2013-11-14 15:30:00,73.2,73.25,73.09,73.17,40900.0,63.4466,63.49,63.3513,63.4206,40900.0
2013-11-15 09:30:00,73.21,73.64,72.61,72.7,5900.0,63.6456,64.0195,63.124,63.2023,5900.0
2013-11-15 10:00:00,72.65,73.0,72.63,73.0,15800.0,63.1588,63.4631,63.1414,63.4631,15800.0
2013-11-15 10:30:00,73.0,73.0,72.81,72.84,7900.0,63.4631,63.4631,63.2979,63.324,7900.0
2013-11-15 11:00:00,72.85,72.96,72.8,72.86,16600.0,63.3327,63.4283,63.2892,63.3414,16600.0
2013-11-15 11:30:00,72.89,73.01,72.78,72.83,12500.0,63.3674,63.4718,63.2718,63.3153,12500.0
2013-11-15 12:00:00,72.86,72.93,72.84,72.92,6400.0,63.3414,63.4022,63.324,63.3935,6400.0
2013-11-15 12:30:00,72.91,73.15,72.89,73.03,14600.0,63.3848,63.5935,63.3674,63.4892,14600.0
2013-11-15 13:00:00,73.02,73.03,72.88,72.93,8700.0,63.4805,63.4892,63.3588,63.4022,8700.0
2013-11-15 13:30:00,72.88,73.06,72.87,73.02,7700.0,63.3588,63.5152,63.3501,63.4805,7700.0
2013-11-15 14:00:00,73.02,73.17,72.98,73.14,7900.0,63.4805,63.6109,63.4457,63.5848,7900.0
2013-11-15 14:30:00,73.16,73.33,73.16,73.31,15400.0,63.6022,63.75,63.6022,63.7326,15400.0
2013-11-15 15:00:00,73.27,73.35,73.25,73.28,19800.0,63.6978,63.7674,63.6804,63.7065,19800.0
2013-11-15 15:30:00,73.28,73.42,73.27,73.33,55000.0,63.7065,63.8282,63.6978,63.75,55000.0
2013-11-18 09:30:00,73.62,73.88,73.02,73.02,4200.0,64.0021,64.2281,63.4805,63.4805,4200.0
2013-11-18 10:00:00,73.03,73.5,72.92,73.45,16700.0,63.4892,63.8978,63.3935,63.8543,16700.0
2013-11-18 10:30:00,73.44,73.63,73.31,73.43,10900.0,63.8456,64.0108,63.7326,63.8369,10900.0
2013-11-18 11:00:00,73.43,73.52,73.28,73.46,40700.0,63.8369,63.9151,63.7065,63.863,40700.0
2013-11-18 11:30:00,73.45,73.57,73.23,73.28,8900.0,63.8543,63.9586,63.663,63.7065,8900.0
2013-11-18 12:00:00,73.24,73.29,73.13,73.2,7000.0,63.6717,63.7152,63.5761,63.6369,7000.0
2013-11-18 12:30:00,73.15,73.21,73.04,73.15,8800.0,63.5935,63.6456,63.4979,63.5935,8800.0
2013-11-18 13:00:00,73.14,73.2,73.09,73.2,6300.0,63.5848,63.6369,63.5413,63.6369,6300.0
2013-11-18 13:30:00,73.21,73.33,73.21,73.23,6000.0,63.6456,63.75,63.6456,63.663,6000.0
2013-11-18 14:00:00,73.23,73.25,73.08,73.09,8500.0,63.663,63.6804,63.5326,63.5413,8500.0
2013-11-18 14:30:00,73.09,73.13,72.85,72.85,10600.0,63.5413,63.5761,63.3327,63.3327,10600.0
2013-11-18 15:00:00,72.8,72.96,72.63,72.69,25400.0,63.2892,63.4283,63.1414,63.1936,25400.0
2013-11-18 15:30:00,72.69,72.83,72.62,72.74,33600.0,63.1936,63.3153,63.1327,63.237,33600.0
2013-11-19 09:30:00,72.7,73.13,72.7,72.89,13700.0,63.2023,63.5761,63.2023,63.3674,13700.0
2013-11-19 10:00:00,72.77,72.94,72.65,72.71,10200.0,63.2631,63.4109,63.1588,63.211,10200.0
2013-11-19 10:30:00,72.76,72.97,72.76,72.81,4900.0,63.2544,63.437,63.2544,63.2979,4900.0
2013-11-19 11:00:00,72.81,72.86,72.78,72.78,11400.0,63.2979,63.3414,63.2718,63.2718,11400.0
2013-11-19 11:30:00,72.78,72.82,72.53,72.59,4800.0,63.2718,63.3066,63.0545,63.1066,4800.0
2013-11-19 12:00:00,72.56,72.7,72.53,72.53,3500.0,63.0806,63.2023,63.0545,63.0545,3500.0
2013-11-19 12:30:00,72.54,72.61,72.4,72.41,4300.0,63.0632,63.124,62.9415,62.9502,4300.0
2013-11-19 13:00:00,72.36,72.39,72.22,72.26,11300.0,62.9067,62.9328,62.785,62.8198,11300.0
2013-11-19 13:30:00,72.25,72.54,72.22,72.49,19500.0,62.8111,63.0632,62.785,63.0197,19500.0
2013-11-19 14:00:00,72.49,72.58,72.24,72.33,10700.0,63.0197,63.0979,62.8024,62.8806,10700.0
2013-11-19 14:30:00,72.35,72.59,72.32,72.48,13100.0,62.898,63.1066,62.8719,63.011,13100.0
2013-11-19 15:00:00,72.43,72.61,72.42,72.48,10200.0,62.9675,63.124,62.9589,63.011,10200.0
2013-11-19 15:30:00,72.51,72.54,72.38,72.49,39400.0,63.0371,63.0632,62.9241,63.0197,39400.0
2013-11-20 09:30:00,72.41,72.51,71.94,72.15,12400.0,62.9502,63.0371,62.5416,62.7241,12400.0
2013-11-20 10:00:00,72.17,72.67,71.98,72.41,12500.0,62.7415,63.1762,62.5763,62.9502,12500.0
2013-11-20 10:30:00,72.53,72.53,72.32,72.34,4600.0,63.0545,63.0545,62.8719,62.8893,4600.0
2013-11-20 11:00:00,72.3,72.48,72.18,72.48,6800.0,62.8545,63.011,62.7502,63.011,6800.0
2013-11-20 11:30:00,72.49,72.49,72.31,72.44,14500.0,63.0197,63.0197,62.8632,62.9762,14500.0
2013-11-20 12:00:00,72.42,72.68,72.41,72.66,5900.0,62.9589,63.1849,62.9502,63.1675,5900.0
2013-11-20 12:30:00,72.65,72.81,72.65,72.73,13400.0,63.1588,63.2979,63.1588,63.2284,13400.0
2013-11-20 13:00:00,72.7,72.82,72.7,72.77,3400.0,63.2023,63.3066,63.2023,63.2631,3400.0
2013-11-20 13:30:00,72.77,72.83,72.75,72.8,4100.0,63.2631,63.3153,63.2457,63.2892,4100.0
2013-11-20 14:00:00,72.81,72.81,72.45,72.71,14500.0,63.2979,63.2979,62.9849,63.211,14500.0
2013-11-20 14:30:00,72.67,72.7,72.4,72.48,16600.0,63.1762,63.2023,62.9415,63.011,16600.0
2013-11-20 15:00:00,72.48,72.48,72.17,72.21,15600.0,63.011,63.011,62.7415,62.7763,15600.0
2013-11-20 15:30:00,72.21,72.5,72.09,72.47,34400.0,62.7763,63.0284,62.672,63.0023,34400.0
2013-11-21 09:30:00,72.89,73.04,72.35,72.92,10100.0,63.3674,63.4979,62.898,63.3935,10100.0
2013-11-21 10:00:00,72.82,73.03,72.64,73.03,5300.0,63.3066,63.4892,63.1501,63.4892,5300.0
2013-11-21 10:30:00,72.99,73.1,72.77,72.77,9800.0,63.4544,63.55,63.2631,63.2631,9800.0
2013-11-21 11:00:00,72.8,72.82,72.54,72.61,15800.0,63.2892,63.3066,63.0632,63.124,15800.0
2013-11-21 11:30:00,72.63,72.81,72.57,72.75,8400.0,63.1414,63.2979,63.0893,63.2457,8400.0
2013-11-21 12:00:00,72.8,72.83,72.72,72.75,5100.0,63.2892,63.3153,63.2197,63.2457,5100.0
2013-11-21 12:30:00,72.71,72.75,72.61,72.7,8400.0,63.211,63.2457,63.124,63.2023,8400.0
2013-11-21 13:00:00,72.61,72.75,72.61,72.72,11000.0,63.124,63.2457,63.124,63.2197,11000.0
2013-11-21 13:30:00,72.76,72.83,72.67,72.8,37500.0,63.2544,63.3153,63.1762,63.2892,37500.0
2013-11-21 14:00:00,72.82,72.9,72.72,72.81,12800.0,63.3066,63.3761,63.2197,63.2979,12800.0
2013-11-21 14:30:00,72.79,72.92,72.76,72.9,6200.0,63.2805,63.3935,63.2544,63.3761,6200.0
2013-11-21 15:00:00,72.9,73.01,72.88,73.01,19600.0,63.3761,63.4718,63.3588,63.4718,19600.0
2013-11-21 15:30:00,73.0,73.06,72.88,73.06,69000.0,63.4631,63.5152,63.3588,63.5152,69000.0
2013-11-22 09:30:00,73.05,73.06,72.7,72.81,14600.0,63.5065,63.5152,63.2023,63.2979,14600.0
2013-11-22 10:00:00,72.81,72.91,72.68,72.79,4500.0,63.2979,63.3848,63.1849,63.2805,4500.0
2013-11-22 10:30:00,72.78,72.92,72.7,72.85,5900.0,63.2718,63.3935,63.2023,63.3327,5900.0
2013-11-22 11:00:00,72.89,72.89,72.72,72.79,1800.0,63.3674,63.3674,63.2197,63.2805,1800.0
2013-11-22 11:30:00,72.78,72.93,72.67,72.93,4300.0,63.2718,63.4022,63.1762,63.4022,4300.0
2013-11-22 12:00:00,72.9,72.94,72.84,72.93,2600.0,63.3761,63.4109,63.324,63.4022,2600.0
2013-11-22 12:30:00,72.89,72.92,72.82,72.85,5600.0,63.3674,63.3935,63.3066,63.3327,5600.0
2013-11-22 13:00:00,72.82,72.88,72.77,72.82,6400.0,63.3066,63.3588,63.2631,63.3066,6400.0
2013-11-22 13:30:00,72.84,72.84,72.67,72.69,3600.0,63.324,63.324,63.1762,63.1936,3600.0
2013-11-22 14:00:00,72.73,72.83,72.68,72.79,12000.0,63.2284,63.3153,63.1849,63.2805,12000.0
2013-11-22 14:30:00,72.8,72.83,72.67,72.67,44700.0,63.2892,63.3153,63.1762,63.1762,44700.0
2013-11-22 15:00:00,72.73,73.0,72.72,73.0,12200.0,63.2284,63.4631,63.2197,63.4631,12200.0
2013-11-22 15:30:00,72.96,73.18,72.91,73.15,33100.0,63.4283,63.6196,63.3848,63.5935,33100.0
2013-11-25 09:30:00,73.24,73.52,72.91,72.91,6500.0,63.6717,63.9151,63.3848,63.3848,6500.0
2013-11-25 10:00:00,72.94,73.11,72.79,72.95,6200.0,63.4109,63.5587,63.2805,63.4196,6200.0
2013-11-25 10:30:00,72.91,73.05,72.86,72.87,5900.0,63.3848,63.5065,63.3414,63.3501,5900.0
2013-11-25 11:00:00,72.94,72.99,72.8,72.91,3600.0,63.4109,63.4544,63.2892,63.3848,3600.0
2013-11-25 11:30:00,72.92,72.94,72.81,72.86,2400.0,63.3935,63.4109,63.2979,63.3414,2400.0
2013-11-25 12:00:00,72.91,72.91,72.81,72.89,5600.0,63.3848,63.3848,63.2979,63.3674,5600.0
2013-11-25 12:30:00,72.85,72.92,72.78,72.86,11800.0,63.3327,63.3935,63.2718,63.3414,11800.0
2013-11-25 13:00:00,72.85,72.9,72.83,72.9,3200.0,63.3327,63.3761,63.3153,63.3761,3200.0
2013-11-25 13:30:00,72.9,72.93,72.88,72.91,6200.0,63.3761,63.4022,63.3588,63.3848,6200.0
2013-11-25 14:00:00,72.89,72.92,72.82,72.84,6700.0,63.3674,63.3935,63.3066,63.324,6700.0
2013-11-25 14:30:00,72.84,72.9,72.74,72.77,7100.0,63.324,63.3761,63.237,63.2631,7100.0
2013-11-25 15:00:00,72.81,72.81,72.64,72.78,10200.0,63.2979,63.2979,63.1501,63.2718,10200.0
2013-11-25 15:30:00,72.78,72.91,72.65,72.91,29300.0,63.2718,63.3848,63.1588,63.3848,29300.0
2013-11-26 09:30:00,72.74,73.16,72.42,72.84,21700.0,63.237,63.6022,62.9589,63.324,21700.0
2013-11-26 10:00:00,72.81,72.91,72.65,72.7,10300.0,63.2979,63.3848,63.1588,63.2023,10300.0
2013-11-26 10:30:00,72.72,72.9,72.68,72.86,11900.0,63.2197,63.3761,63.1849,63.3414,11900.0
2013-11-26 11:00:00,72.84,73.08,72.82,73.03,17700.0,63.324,63.5326,63.3066,63.4892,17700.0
2013-11-26 11:30:00,73.0,73.16,72.94,73.12,9000.0,63.4631,63.6022,63.4109,63.5674,9000.0
2013-11-26 12:00:00,73.11,73.15,73.02,73.02,7500.0,63.5587,63.5935,63.4805,63.4805,7500.0
2013-11-26 12:30:00,73.04,73.19,72.98,73.11,9100.0,63.4979,63.6283,63.4457,63.5587,9100.0
2013-11-26 13:00:00,73.13,73.17,73.06,73.14,9900.0,63.5761,63.6109,63.5152,63.5848,9900.0
2013-11-26 13:30:00,73.13,73.39,73.11,73.39,10600.0,63.5761,63.8021,63.5587,63.8021,10600.0
2013-11-26 14:00:00,73.41,73.58,73.41,73.53,20500.0,63.8195,63.9673,63.8195,63.9238,20500.0
2013-11-26 14:30:00,73.54,73.67,73.47,73.66,13500.0,63.9325,64.0455,63.8717,64.0369,13500.0
2013-11-26 15:00:00,73.59,73.66,73.51,73.57,18800.0,63.976,64.0369,63.9064,63.9586,18800.0
2013-11-26 15:30:00,73.56,73.61,73.44,73.54,48600.0,63.9499,63.9934,63.8456,63.9325,48600.0
2013-11-27 09:30:00,73.66,73.66,73.18,73.35,4100.0,64.0369,64.0369,63.6196,63.7674,4100.0
2013-11-27 10:00:00,73.25,73.42,73.15,73.15,12500.0,63.6804,63.8282,63.5935,63.5935,12500.0
2013-11-27 10:30:00,73.15,73.36,73.15,73.26,10500.0,63.5935,63.776,63.5935,63.6891,10500.0
2013-11-27 11:00:00,73.26,73.27,73.11,73.16,4300.0,63.6891,63.6978,63.5587,63.6022,4300.0
2013-11-27 11:30:00,73.14,73.22,73.05,73.06,3900.0,63.5848,63.6543,63.5065,63.5152,3900.0
2013-11-27 12:00:00,73.06,73.26,73.02,73.06,4000.0,63.5152,63.6891,63.4805,63.5152,4000.0
2013-11-27 12:30:00,73.06,73.22,72.98,72.98,7400.0,63.5152,63.6543,63.4457,63.4457,7400.0
2013-11-27 13:00:00,72.95,73.09,72.88,73.09,5400.0,63.4196,63.5413,63.3588,63.5413,5400.0
2013-11-27 13:30:00,73.14,73.28,73.11,73.25,8600.0,63.5848,63.7065,63.5587,63.6804,8600.0
2013-11-27 14:00:00,73.25,73.33,73.1,73.31,8900.0,63.6804,63.75,63.55,63.7326,8900.0
2013-11-27 14:30:00,73.33,73.51,73.32,73.32,11000.0,63.75,63.9064,63.7413,63.7413,11000.0
2013-11-27 15:00:00,73.35,73.46,73.35,73.46,11200.0,63.7674,63.863,63.7674,63.863,11200.0
2013-11-27 15:30:00,73.45,73.47,73.38,73.41,29800.0,63.8543,63.8717,63.7934,63.8195,29800.0
2013-11-29 09:30:00,73.53,73.62,73.2,73.38,6300.0,63.9238,64.0021,63.6369,63.7934,6300.0
2013-11-29 10:00:00,73.31,73.6,73.24,73.58,6000.0,63.7326,63.9847,63.6717,63.9673,6000.0
2013-11-29 10:30:00,73.57,73.62,73.49,73.49,5400.0,63.9586,64.0021,63.8891,63.8891,5400.0
2013-11-29 11:00:00,73.46,73.67,73.4,73.56,11400.0,63.863,64.0455,63.8108,63.9499,11400.0
2013-11-29 11:30:00,73.55,73.86,73.54,73.86,6700.0,63.9412,64.2107,63.9325,64.2107,6700.0
2013-11-29 12:00:00,73.82,73.83,73.64,73.64,5300.0,64.176,64.1846,64.0195,64.0195,5300.0
2013-11-29 12:30:00,73.67,73.81,73.44,73.48,25000.0,64.0455,64.1673,63.8456,63.8804,25000.0
2013-12-02 09:30:00,73.48,73.8,72.51,72.88,20400.0,63.8804,64.1586,63.0371,63.3588,20400.0
2013-12-02 10:00:00,72.75,73.61,72.74,73.28,17600.0,63.2457,63.9934,63.237,63.7065,17600.0
2013-12-02 10:30:00,73.36,73.99,73.15,73.98,23200.0,63.776,64.3237,63.5935,64.315,23200.0
2013-12-02 11:00:00,73.97,74.05,73.75,73.83,17700.0,64.3064,64.3759,64.1151,64.1846,17700.0
2013-12-02 11:30:00,73.82,74.16,73.75,74.08,17000.0,64.176,64.4715,64.1151,64.402,17000.0
2013-12-02 12:00:00,74.06,74.06,73.91,73.97,8700.0,64.3846,64.3846,64.2542,64.3064,8700.0
2013-12-02 12:30:00,74.0,74.04,73.6,73.67,13600.0,64.3324,64.3672,63.9847,64.0455,13600.0
2013-12-02 13:00:00,73.69,73.69,73.59,73.62,11500.0,64.0629,64.0629,63.976,64.0021,11500.0
2013-12-02 13:30:00,73.61,73.61,73.42,73.48,15600.0,63.9934,63.9934,63.8282,63.8804,15600.0
2013-12-02 14:00:00,73.49,73.51,73.26,73.27,15500.0,63.8891,63.9064,63.6891,63.6978,15500.0
2013-12-02 14:30:00,73.26,73.47,73.17,73.42,15600.0,63.6891,63.8717,63.6109,63.8282,15600.0
2013-12-02 15:00:00,73.39,73.39,73.14,73.18,17000.0,63.8021,63.8021,63.5848,63.6196,17000.0
2013-12-02 15:30:00,73.14,73.14,72.77,72.84,48900.0,63.5848,63.5848,63.2631,63.324,48900.0
2013-12-03 09:30:00,72.5,72.7,72.35,72.45,4500.0,63.0284,63.2023,62.898,62.9849,4500.0
2013-12-03 10:00:00,72.46,72.75,72.43,72.57,10300.0,62.9936,63.2457,62.9675,63.0893,10300.0
2013-12-03 10:30:00,72.64,72.8,72.49,72.49,18000.0,63.1501,63.2892,63.0197,63.0197,18000.0
2013-12-03 11:00:00,72.47,72.47,72.28,72.34,6600.0,63.0023,63.0023,62.8371,62.8893,6600.0
2013-12-03 11:30:00,72.31,72.42,72.24,72.31,9000.0,62.8632,62.9589,62.8024,62.8632,9000.0
2013-12-03 12:00:00,72.3,72.48,72.22,72.4,7100.0,62.8545,63.011,62.785,62.9415,7100.0
2013-12-03 12:30:00,72.42,72.49,72.39,72.48,3600.0,62.9589,63.0197,62.9328,63.011,3600.0
2013-12-03 13:00:00,72.5,72.53,72.31,72.31,6900.0,63.0284,63.0545,62.8632,62.8632,6900.0
2013-12-03 13:30:00,72.3,72.42,72.29,72.4,9200.0,62.8545,62.9589,62.8458,62.9415,9200.0
2013-12-03 14:00:00,72.4,72.46,72.37,72.46,11100.0,62.9415,62.9936,62.9154,62.9936,11100.0
2013-12-03 14:30:00,72.45,72.87,72.45,72.86,18100.0,62.9849,63.3501,62.9849,63.3414,18100.0
2013-12-03 15:00:00,72.88,72.88,72.67,72.7,10000.0,63.3588,63.3588,63.1762,63.2023,10000.0
2013-12-03 15:30:00,72.69,72.83,72.65,72.83,31800.0,63.1936,63.3153,63.1588,63.3153,31800.0
2013-12-04 09:30:00,72.46,72.79,72.22,72.63,5200.0,62.9936,63.2805,62.785,63.1414,5200.0
2013-12-04 10:00:00,72.74,73.03,72.74,72.98,8700.0,63.237,63.4892,63.237,63.4457,8700.0
2013-12-04 10:30:00,73.0,73.21,73.0,73.2,7300.0,63.4631,63.6456,63.4631,63.6369,7300.0
2013-12-04 11:00:00,73.21,73.43,73.17,73.2,10800.0,63.6456,63.8369,63.6109,63.6369,10800.0
2013-12-04 11:30:00,73.22,73.34,73.21,73.34,9100.0,63.6543,63.7587,63.6456,63.7587,9100.0
2013-12-04 12:00:00,73.32,73.34,73.01,73.07,25300.0,63.7413,63.7587,63.4718,63.5239,25300.0
2013-12-04 12:30:00,73.07,73.18,73.07,73.1,10000.0,63.5239,63.6196,63.5239,63.55,10000.0
2013-12-04 13:00:00,73.08,73.12,72.66,72.76,10000.0,63.5326,63.5674,63.1675,63.2544,10000.0
2013-12-04 13:30:00,72.74,72.92,72.58,72.83,18100.0,63.237,63.3935,63.0979,63.3153,18100.0
2013-12-04 14:00:00,72.92,73.12,72.91,73.04,12000.0,63.3935,63.5674,63.3848,63.4979,12000.0
2013-12-04 14:30:00,73.04,73.3,73.03,73.24,20900.0,63.4979,63.7239,63.4892,63.6717,20900.0
2013-12-04 15:00:00,73.23,73.25,73.15,73.23,19700.0,63.663,63.6804,63.5935,63.663,19700.0
2013-12-04 15:30:00,73.23,73.61,73.07,73.52,91000.0,63.663,63.9934,63.5239,63.9151,91000.0
2013-12-05 09:30:00,73.35,73.35,73.01,73.32,3000.0,63.7674,63.7674,63.4718,63.7413,3000.0
2013-12-05 10:00:00,73.01,73.45,73.01,73.23,8100.0,63.4718,63.8543,63.4718,63.663,8100.0
2013-12-05 10:30:00,73.24,73.3,73.04,73.16,10600.0,63.6717,63.7239,63.4979,63.6022,10600.0
2013-12-05 11:00:00,73.13,73.26,73.04,73.24,10700.0,63.5761,63.6891,63.4979,63.6717,10700.0
2013-12-05 11:30:00,73.22,73.37,73.17,73.34,5300.0,63.6543,63.7847,63.6109,63.7587,5300.0
2013-12-05 12:00:00,73.34,73.53,73.31,73.52,8700.0,63.7587,63.9238,63.7326,63.9151,8700.0
2013-12-05 12:30:00,73.57,73.67,73.5,73.6,5300.0,63.9586,64.0455,63.8978,63.9847,5300.0
2013-12-05 13:00:00,73.58,73.66,73.5,73.52,5900.0,63.9673,64.0369,63.8978,63.9151,5900.0
2013-12-05 13:30:00,73.5,73.66,73.5,73.56,9900.0,63.8978,64.0369,63.8978,63.9499,9900.0
2013-12-05 14:00:00,73.55,73.69,73.54,73.59,11900.0,63.9412,64.0629,63.9325,63.976,11900.0
2013-12-05 14:30:00,73.6,73.67,73.52,73.54,12800.0,63.9847,64.0455,63.9151,63.9325,12800.0
2013-12-05 15:00:00,73.54,73.57,73.45,73.55,19900.0,63.9325,63.9586,63.8543,63.9412,19900.0
2013-12-05 15:30:00,73.55,73.7,73.53,73.7,52300.0,63.9412,64.0716,63.9238,64.0716,52300.0
2013-12-06 09:30:00,74.5,74.63,74.2,74.46,8700.0,64.7671,64.8801,64.5063,64.7323,8700.0
2013-12-06 10:00:00,74.46,74.89,74.46,74.89,9300.0,64.7323,65.1062,64.7323,65.1062,9300.0
2013-12-06 10:30:00,74.87,74.9,74.6,74.69,8200.0,65.0888,65.1149,64.854,64.9323,8200.0
2013-12-06 11:00:00,74.65,74.98,74.65,74.98,8500.0,64.8975,65.1844,64.8975,65.1844,8500.0
2013-12-06 11:30:00,74.93,75.1,74.89,75.08,9700.0,65.1409,65.2887,65.1062,65.2713,9700.0
2013-12-06 12:00:00,75.08,75.11,74.97,75.04,4700.0,65.2713,65.2974,65.1757,65.2366,4700.0
2013-12-06 12:30:00,75.05,75.13,74.98,75.13,5200.0,65.2453,65.3148,65.1844,65.3148,5200.0
2013-12-06 13:00:00,75.14,75.14,74.97,75.01,8900.0,65.3235,65.3235,65.1757,65.2105,8900.0
2013-12-06 13:30:00,74.99,75.13,74.97,75.03,6900.0,65.1931,65.3148,65.1757,65.2279,6900.0
2013-12-06 14:00:00,75.03,75.11,74.86,74.88,11900.0,65.2279,65.2974,65.0801,65.0975,11900.0
2013-12-06 14:30:00,74.87,74.94,74.8,74.84,5200.0,65.0888,65.1496,65.0279,65.0627,5200.0
2013-12-06 15:00:00,74.85,74.96,74.85,74.89,12200.0,65.0714,65.167,65.0714,65.1062,12200.0
2013-12-06 15:30:00,74.83,75.08,74.79,75.08,39600.0,65.054,65.2713,65.0192,65.2713,39600.0
2013-12-09 09:30:00,74.86,75.45,74.44,75.45,15900.0,65.0801,65.593,64.715,65.593,15900.0
2013-12-09 10:00:00,75.36,75.59,75.36,75.42,18500.0,65.5148,65.7147,65.5148,65.5669,18500.0
2013-12-09 10:30:00,75.4,75.53,75.37,75.48,19500.0,65.5495,65.6626,65.5235,65.6191,19500.0
2013-12-09 11:00:00,75.46,75.59,75.39,75.58,13000.0,65.6017,65.7147,65.5408,65.706,13000.0
2013-12-09 11:30:00,75.53,75.62,75.48,75.48,11200.0,65.6626,65.7408,65.6191,65.6191,11200.0
2013-12-09 12:00:00,75.47,75.56,75.41,75.45,10600.0,65.6104,65.6886,65.5582,65.593,10600.0
2013-12-09 12:30:00,75.46,75.55,75.38,75.45,7400.0,65.6017,65.6799,65.5321,65.593,7400.0
2013-12-09 13:00:00,75.45,75.68,75.4,75.65,8900.0,65.593,65.793,65.5495,65.7669,8900.0
2013-12-09 13:30:00,75.66,75.7,75.56,75.62,15900.0,65.7756,65.8103,65.6886,65.7408,15900.0
2013-12-09 14:00:00,75.63,75.65,75.47,75.48,10900.0,65.7495,65.7669,65.6104,65.6191,10900.0
2013-12-09 14:30:00,75.49,75.5,75.39,75.43,10400.0,65.6278,65.6365,65.5408,65.5756,10400.0
2013-12-09 15:00:00,75.42,75.47,75.24,75.26,11200.0,65.5669,65.6104,65.4104,65.4278,11200.0
2013-12-09 15:30:00,75.26,75.59,75.26,75.57,67400.0,65.4278,65.7147,65.4278,65.6973,67400.0
2013-12-10 09:30:00,75.28,75.41,74.95,75.26,20600.0,65.4452,65.5582,65.1583,65.4278,20600.0
2013-12-10 10:00:00,75.32,75.75,75.3,75.58,42300.0,65.48,65.8538,65.4626,65.706,42300.0
2013-12-10 10:30:00,75.63,75.69,75.48,75.55,19200.0,65.7495,65.8016,65.6191,65.6799,19200.0
2013-12-10 11:00:00,75.47,75.53,75.22,75.29,7500.0,65.6104,65.6626,65.3931,65.4539,7500.0
2013-12-10 11:30:00,75.27,75.3,74.93,75.13,14300.0,65.4365,65.4626,65.1409,65.3148,14300.0
2013-12-10 12:00:00,75.09,75.24,75.02,75.24,8500.0,65.28,65.4104,65.2192,65.4104,8500.0
2013-12-10 12:30:00,75.2,75.26,75.02,75.11,12900.0,65.3757,65.4278,65.2192,65.2974,12900.0
2013-12-10 13:00:00,75.11,75.16,74.93,74.93,9800.0,65.2974,65.3409,65.1409,65.1409,9800.0
2013-12-10 13:30:00,74.99,75.13,74.94,75.11,15600.0,65.1931,65.3148,65.1496,65.2974,15600.0
2013-12-10 14:00:00,75.09,75.14,75.0,75.11,13800.0,65.28,65.3235,65.2018,65.2974,13800.0
2013-12-10 14:30:00,75.15,75.15,74.94,75.0,29800.0,65.3322,65.3322,65.1496,65.2018,29800.0
2013-12-10 15:00:00,75.04,75.07,74.92,74.99,36800.0,65.2366,65.2626,65.1322,65.1931,36800.0
2013-12-10 15:30:00,75.0,75.03,74.84,74.86,56000.0,65.2018,65.2279,65.0627,65.0801,56000.0
2013-12-11 09:30:00,74.87,74.98,74.18,74.55,17500.0,65.0888,65.1844,64.4889,64.8106,17500.0
2013-12-11 10:00:00,74.59,74.59,73.94,74.03,57900.0,64.8454,64.8454,64.2803,64.3585,57900.0
2013-12-11 10:30:00,73.9,74.26,73.81,74.07,17600.0,64.2455,64.5585,64.1673,64.3933,17600.0
2013-12-11 11:00:00,74.15,74.17,73.55,73.82,14700.0,64.4628,64.4802,63.9412,64.176,14700.0
2013-12-11 11:30:00,73.78,73.91,73.56,73.68,23000.0,64.1412,64.2542,63.9499,64.0542,23000.0
2013-12-11 12:00:00,73.71,73.71,73.51,73.58,8400.0,64.0803,64.0803,63.9064,63.9673,8400.0
2013-12-11 12:30:00,73.6,73.62,73.44,73.55,8600.0,63.9847,64.0021,63.8456,63.9412,8600.0
2013-12-11 13:00:00,73.62,73.82,73.58,73.64,25000.0,64.0021,64.176,63.9673,64.0195,25000.0
2013-12-11 13:30:00,73.61,73.78,73.55,73.65,12900.0,63.9934,64.1412,63.9412,64.0282,12900.0
2013-12-11 14:00:00,73.65,73.7,73.38,73.54,19000.0,64.0282,64.0716,63.7934,63.9325,19000.0
2013-12-11 14:30:00,73.57,73.78,73.5,73.75,26000.0,63.9586,64.1412,63.8978,64.1151,26000.0
2013-12-11 15:00:00,73.81,73.94,73.61,73.61,29700.0,64.1673,64.2803,63.9934,63.9934,29700.0
2013-12-11 15:30:00,73.61,73.73,73.51,73.59,90200.0,63.9934,64.0977,63.9064,63.976,90200.0
2013-12-12 09:30:00,73.57,74.22,73.51,74.14,23800.0,63.9586,64.5237,63.9064,64.4541,23800.0
2013-12-12 10:00:00,74.06,74.24,73.75,73.97,15100.0,64.3846,64.5411,64.1151,64.3064,15100.0
2013-12-12 10:30:00,73.96,74.06,73.83,73.93,20600.0,64.2977,64.3846,64.1846,64.2716,20600.0
2013-12-12 11:00:00,73.92,74.13,73.92,74.1,16800.0,64.2629,64.4455,64.2629,64.4194,16800.0
2013-12-12 11:30:00,74.09,74.28,74.02,74.18,15300.0,64.4107,64.5759,64.3498,64.4889,15300.0
2013-12-12 12:00:00,74.15,74.22,74.11,74.2,22500.0,64.4628,64.5237,64.4281,64.5063,22500.0
2013-12-12 12:30:00,74.21,74.25,74.09,74.15,10700.0,64.515,64.5498,64.4107,64.4628,10700.0
2013-12-12 13:00:00,74.15,74.26,74.15,74.19,8700.0,64.4628,64.5585,64.4628,64.4976,8700.0
2013-12-12 13:30:00,74.19,74.23,74.12,74.22,15500.0,64.4976,64.5324,64.4368,64.5237,15500.0
2013-12-12 14:00:00,74.23,74.61,74.23,74.54,41100.0,64.5324,64.8627,64.5324,64.8019,41100.0
2013-12-12 14:30:00,74.54,74.68,74.47,74.59,23900.0,64.8019,64.9236,64.741,64.8454,23900.0
2013-12-12 15:00:00,74.59,74.65,74.46,74.64,47600.0,64.8454,64.8975,64.7323,64.8888,47600.0
2013-12-12 15:30:00,74.64,74.66,74.49,74.59,106900.0,64.8888,64.9062,64.7584,64.8454,106900.0
2013-12-13 09:30:00,74.72,74.92,74.44,74.44,35400.0,64.9584,65.1322,64.715,64.715,35400.0
2013-12-13 10:00:00,74.4,74.76,74.39,74.76,39300.0,64.6802,64.9931,64.6715,64.9931,39300.0
2013-12-13 10:30:00,74.75,74.92,74.68,74.73,41100.0,64.9845,65.1322,64.9236,64.9671,41100.0
2013-12-13 11:00:00,74.84,74.91,74.65,74.81,46200.0,65.0627,65.1235,64.8975,65.0366,46200.0
2013-12-13 11:30:00,74.68,75.0,74.64,75.0,19800.0,64.9236,65.2018,64.8888,65.2018,19800.0
2013-12-13 12:00:00,75.0,75.0,74.78,75.0,17100.0,65.2018,65.2018,65.0105,65.2018,17100.0
2013-12-13 12:30:00,75.0,75.13,74.93,75.1,15800.0,65.2018,65.3148,65.1409,65.2887,15800.0
2013-12-13 13:00:00,75.1,75.11,74.93,75.03,17800.0,65.2887,65.2974,65.1409,65.2279,17800.0
2013-12-13 13:30:00,75.03,75.15,74.98,75.02,28000.0,65.2279,65.3322,65.1844,65.2192,28000.0
2013-12-13 14:00:00,74.98,74.99,74.67,74.77,13600.0,65.1844,65.1931,64.9149,65.0018,13600.0
2013-12-13 14:30:00,74.75,74.88,74.73,74.88,24400.0,64.9845,65.0975,64.9671,65.0975,24400.0
2013-12-13 15:00:00,74.88,75.04,74.83,75.03,21200.0,65.0975,65.2366,65.054,65.2279,21200.0
2013-12-13 15:30:00,75.01,75.15,74.95,75.15,64100.0,65.2105,65.3322,65.1583,65.3322,64100.0
2013-12-16 09:30:00,75.59,76.15,75.15,75.75,10200.0,65.7147,66.2016,65.3322,65.8538,10200.0
2013-12-16 10:00:00,75.75,75.87,75.62,75.85,22000.0,65.8538,65.9581,65.7408,65.9407,22000.0
2013-12-16 10:30:00,75.8,75.92,75.64,75.81,13300.0,65.8973,66.0016,65.7582,65.906,13300.0
2013-12-16 11:00:00,75.82,75.92,75.7,75.85,17600.0,65.9147,66.0016,65.8103,65.9407,17600.0
2013-12-16 11:30:00,75.9,76.02,75.76,76.0,10900.0,65.9842,66.0885,65.8625,66.0711,10900.0
2013-12-16 12:00:00,76.0,76.02,75.74,75.77,8900.0,66.0711,66.0885,65.8451,65.8712,8900.0
2013-12-16 12:30:00,75.77,75.82,75.7,75.79,9900.0,65.8712,65.9147,65.8103,65.8886,9900.0
2013-12-16 13:00:00,75.74,75.81,75.65,75.81,10400.0,65.8451,65.906,65.7669,65.906,10400.0
2013-12-16 13:30:00,75.8,75.93,75.74,75.93,10700.0,65.8973,66.0103,65.8451,66.0103,10700.0
2013-12-16 14:00:00,75.92,76.08,75.92,76.07,20500.0,66.0016,66.1407,66.0016,66.132,20500.0
2013-12-16 14:30:00,76.05,76.08,75.95,76.03,25600.0,66.1146,66.1407,66.0277,66.0972,25600.0
2013-12-16 15:00:00,76.0,76.03,75.86,75.9,29100.0,66.0711,66.0972,65.9494,65.9842,29100.0
2013-12-16 15:30:00,75.9,76.08,75.84,75.96,113900.0,65.9842,66.1407,65.9321,66.0364,113900.0
2013-12-17 09:30:00,75.75,76.34,75.58,75.97,11400.0,65.8538,66.3667,65.706,66.0451,11400.0
2013-12-17 10:00:00,76.03,76.09,75.74,75.74,12700.0,66.0972,66.1494,65.8451,65.8451,12700.0
2013-12-17 10:30:00,75.75,76.01,75.66,75.89,33400.0,65.8538,66.0798,65.7756,65.9755,33400.0
2013-12-17 11:00:00,75.89,75.9,75.69,75.69,10700.0,65.9755,65.9842,65.8016,65.8016,10700.0
2013-12-17 11:30:00,75.72,75.99,75.68,75.83,12600.0,65.8277,66.0625,65.793,65.9234,12600.0
2013-12-17 12:00:00,75.83,75.93,75.78,75.85,8900.0,65.9234,66.0103,65.8799,65.9407,8900.0
2013-12-17 12:30:00,75.85,75.93,75.75,75.89,9900.0,65.9407,66.0103,65.8538,65.9755,9900.0
2013-12-17 13:00:00,75.92,76.01,75.9,75.96,8500.0,66.0016,66.0798,65.9842,66.0364,8500.0
2013-12-17 13:30:00,75.93,76.01,75.91,75.91,12100.0,66.0103,66.0798,65.9929,65.9929,12100.0
2013-12-17 14:00:00,75.94,76.09,75.91,76.0,12700.0,66.019,66.1494,65.9929,66.0711,12700.0
2013-12-17 14:30:00,76.02,76.07,75.92,75.98,12000.0,66.0885,66.132,66.0016,66.0538,12000.0
2013-12-17 15:00:00,75.98,76.08,75.97,76.01,22000.0,66.0538,66.1407,66.0451,66.0798,22000.0
2013-12-17 15:30:00,76.02,76.05,75.94,75.96,77600.0,66.0885,66.1146,66.019,66.0364,77600.0
2013-12-18 09:30:00,75.99,76.58,75.74,76.24,25800.0,66.0625,66.5754,65.8451,66.2798,25800.0
2013-12-18 10:00:00,76.26,76.43,76.19,76.27,6900.0,66.2972,66.445,66.2363,66.3059,6900.0
2013-12-18 10:30:00,76.23,76.3,76.04,76.19,22200.0,66.2711,66.332,66.1059,66.2363,22200.0
2013-12-18 11:00:00,76.19,76.2,76.06,76.13,11900.0,66.2363,66.245,66.1233,66.1842,11900.0
2013-12-18 11:30:00,76.12,76.22,76.04,76.2,18500.0,66.1755,66.2624,66.1059,66.245,18500.0
2013-12-18 12:00:00,76.17,76.27,76.1,76.21,7600.0,66.2189,66.3059,66.1581,66.2537,7600.0
2013-12-18 12:30:00,76.26,76.27,76.07,76.15,25300.0,66.2972,66.3059,66.132,66.2016,25300.0
2013-12-18 13:00:00,76.15,76.15,75.9,76.08,52400.0,66.2016,66.2016,65.9842,66.1407,52400.0
2013-12-18 13:30:00,76.1,76.44,76.03,76.44,17300.0,66.1581,66.4537,66.0972,66.4537,17300.0
2013-12-18 14:00:00,76.29,77.15,75.9,76.95,21600.0,66.3233,67.0709,65.9842,66.897,21600.0
2013-12-18 14:30:00,76.96,77.36,76.94,77.23,20800.0,66.9057,67.2535,66.8883,67.1405,20800.0
2013-12-18 15:00:00,77.22,77.46,76.9,77.26,29300.0,67.1318,67.3404,66.8536,67.1665,29300.0
2013-12-18 15:30:00,77.26,77.61,77.26,77.61,72200.0,67.1665,67.4708,67.1665,67.4708,72200.0
2013-12-19 09:30:00,77.51,77.84,77.09,77.34,11500.0,67.3839,67.6708,67.0187,67.2361,11500.0
2013-12-19 10:00:00,77.33,77.38,77.1,77.38,10200.0,67.2274,67.2709,67.0274,67.2709,10200.0
2013-12-19 10:30:00,77.37,77.37,77.14,77.18,20000.0,67.2622,67.2622,67.0622,67.097,20000.0
2013-12-19 11:00:00,77.2,77.46,77.18,77.39,12700.0,67.1144,67.3404,67.097,67.2796,12700.0
2013-12-19 11:30:00,77.4,77.46,77.26,77.3,14400.0,67.2882,67.3404,67.1665,67.2013,14400.0
2013-12-19 12:00:00,77.29,77.49,77.27,77.4,15800.0,67.1926,67.3665,67.1752,67.2882,15800.0
2013-12-19 12:30:00,77.4,77.49,77.36,77.42,14700.0,67.2882,67.3665,67.2535,67.3056,14700.0
2013-12-19 13:00:00,77.42,77.73,77.39,77.71,16000.0,67.3056,67.5751,67.2796,67.5577,16000.0
2013-12-19 13:30:00,77.71,77.71,77.52,77.58,13400.0,67.5577,67.5577,67.3926,67.4447,13400.0
2013-12-19 14:00:00,77.59,77.61,77.37,77.39,16000.0,67.4534,67.4708,67.2622,67.2796,16000.0
2013-12-19 14:30:00,77.4,77.51,77.39,77.45,21000.0,67.2882,67.3839,67.2796,67.3317,21000.0
2013-12-19 15:00:00,77.49,77.6,77.44,77.56,21900.0,67.3665,67.4621,67.323,67.4273,21900.0
2013-12-19 15:30:00,77.55,77.67,77.44,77.49,65200.0,67.4187,67.523,67.323,67.3665,65200.0
2013-12-20 09:30:00,77.75,78.09,77.56,78.09,62800.0,67.5925,67.8881,67.4273,67.8881,62800.0
2013-12-20 10:00:00,78.09,78.18,77.94,78.15,26700.0,67.8881,67.9663,67.7577,67.9403,26700.0
2013-12-20 10:30:00,78.18,78.35,78.14,78.17,17100.0,67.9663,68.1141,67.9316,67.9577,17100.0
2013-12-20 11:00:00,78.13,78.37,78.1,78.3,7400.0,67.9229,68.1315,67.8968,68.0707,7400.0
2013-12-20 11:30:00,78.3,78.58,78.3,78.48,9200.0,68.0707,68.3141,68.0707,68.2272,9200.0
2013-12-20 12:00:00,78.51,78.62,78.35,78.45,11600.0,68.2532,68.3489,68.1141,68.2011,11600.0
2013-12-20 12:30:00,78.46,78.56,78.36,78.44,57400.0,68.2098,68.2967,68.1228,68.1924,57400.0
2013-12-20 13:00:00,78.42,78.43,78.21,78.24,14900.0,68.175,68.1837,67.9924,68.0185,14900.0
2013-12-20 13:30:00,78.2,78.42,78.12,78.38,29800.0,67.9837,68.175,67.9142,68.1402,29800.0
2013-12-20 14:00:00,78.35,78.56,78.31,78.49,32800.0,68.1141,68.2967,68.0794,68.2358,32800.0
2013-12-20 14:30:00,78.49,78.65,78.45,78.58,45300.0,68.2358,68.3749,68.2011,68.3141,45300.0
2013-12-20 15:00:00,78.58,78.62,78.48,78.5,39600.0,68.3141,68.3489,68.2272,68.2445,39600.0
2013-12-20 15:30:00,78.49,78.49,78.34,78.39,84900.0,68.2358,68.2358,68.1054,68.1489,84900.0
2013-12-23 09:30:00,78.9,79.06,78.36,78.41,10200.0,68.5923,68.7314,68.1228,68.1663,10200.0
2013-12-23 10:00:00,78.52,78.87,78.41,78.77,7700.0,68.2619,68.5662,68.1663,68.4793,7700.0
2013-12-23 10:30:00,78.76,78.85,78.64,78.66,15500.0,68.4706,68.5488,68.3663,68.3836,15500.0
2013-12-23 11:00:00,78.67,78.82,78.64,78.7,21500.0,68.3923,68.5227,68.3663,68.4184,21500.0
2013-12-23 11:30:00,78.74,78.93,78.65,78.9,13000.0,68.4532,68.6184,68.3749,68.5923,13000.0
2013-12-23 12:00:00,78.95,79.03,78.86,78.9,9800.0,68.6358,68.7053,68.5575,68.5923,9800.0
2013-12-23 12:30:00,78.92,78.92,78.83,78.87,9800.0,68.6097,68.6097,68.5314,68.5662,9800.0
2013-12-23 13:00:00,78.88,78.95,78.72,78.75,9400.0,68.5749,68.6358,68.4358,68.4619,9400.0
2013-12-23 13:30:00,78.74,78.78,78.51,78.61,20500.0,68.4532,68.488,68.2532,68.3402,20500.0
2013-12-23 14:00:00,78.64,78.64,78.44,78.53,33600.0,68.3663,68.3663,68.1924,68.2706,33600.0
2013-12-23 14:30:00,78.54,78.55,78.46,78.53,32200.0,68.2793,68.288,68.2098,68.2706,32200.0
2013-12-23 15:00:00,78.53,78.73,78.48,78.7,33800.0,68.2706,68.4445,68.2272,68.4184,33800.0
2013-12-23 15:30:00,78.69,78.84,78.69,78.82,77300.0,68.4097,68.5401,68.4097,68.5227,77300.0
2013-12-24 09:30:00,79.06,79.62,78.3,79.59,12800.0,68.7314,69.2182,68.0707,69.1921,12800.0
2013-12-24 10:00:00,79.62,80.1,79.61,80.09,19700.0,69.2182,69.6355,69.2095,69.6268,19700.0
2013-12-24 10:30:00,80.08,80.17,79.99,80.15,14800.0,69.6181,69.6964,69.5399,69.679,14800.0
2013-12-24 11:00:00,80.12,80.21,80.0,80.12,12300.0,69.6529,69.7311,69.5486,69.6529,12300.0
2013-12-24 11:30:00,80.13,80.19,80.0,80.06,13600.0,69.6616,69.7138,69.5486,69.6007,13600.0
2013-12-24 12:00:00,80.05,80.05,79.76,79.83,13200.0,69.592,69.592,69.3399,69.4008,13200.0
2013-12-24 12:30:00,79.82,79.84,79.55,79.63,34600.0,69.3921,69.4095,69.1574,69.2269,34600.0
2013-12-26 09:30:00,79.63,80.19,78.86,79.52,9500.0,69.2269,69.7138,68.5575,69.1313,9500.0
2013-12-26 10:00:00,79.57,79.73,79.51,79.59,7500.0,69.1748,69.3139,69.1226,69.1921,7500.0
2013-12-26 10:30:00,79.61,79.61,79.31,79.57,8800.0,69.2095,69.2095,68.9487,69.1748,8800.0
2013-12-26 11:00:00,79.47,79.57,79.39,79.44,8400.0,69.0878,69.1748,69.0183,69.0617,8400.0
2013-12-26 11:30:00,79.39,79.51,79.31,79.34,11000.0,69.0183,69.1226,68.9487,68.9748,11000.0
2013-12-26 12:00:00,79.35,79.35,79.12,79.23,11300.0,68.9835,68.9835,68.7835,68.8792,11300.0
2013-12-26 12:30:00,79.24,79.39,79.2,79.32,5100.0,68.8879,69.0183,68.8531,68.9574,5100.0
2013-12-26 13:00:00,79.32,79.41,79.24,79.38,4500.0,68.9574,69.0357,68.8879,69.0096,4500.0
2013-12-26 13:30:00,79.36,79.41,79.31,79.37,6700.0,68.9922,69.0357,68.9487,69.0009,6700.0
2013-12-26 14:00:00,79.31,79.39,79.27,79.33,12600.0,68.9487,69.0183,68.9139,68.9661,12600.0
2013-12-26 14:30:00,79.31,79.38,79.21,79.33,14700.0,68.9487,69.0096,68.8618,68.9661,14700.0
2013-12-26 15:00:00,79.37,79.55,79.31,79.55,20700.0,69.0009,69.1574,68.9487,69.1574,20700.0
2013-12-26 15:30:00,79.55,79.59,79.43,79.49,33300.0,69.1574,69.1921,69.053,69.1052,33300.0
2013-12-27 09:30:00,79.41,79.83,78.65,79.6,14400.0,69.0357,69.4008,68.3749,69.2008,14400.0
2013-12-27 10:00:00,79.58,79.7,79.33,79.55,21100.0,69.1834,69.2878,68.9661,69.1574,21100.0
2013-12-27 10:30:00,79.55,79.69,79.42,79.42,11000.0,69.1574,69.2791,69.0444,69.0444,11000.0
2013-12-27 11:00:00,79.51,79.56,79.41,79.48,21800.0,69.1226,69.1661,69.0357,69.0965,21800.0
2013-12-27 11:30:00,79.48,79.51,79.29,79.48,7300.0,69.0965,69.1226,68.9313,69.0965,7300.0
2013-12-27 12:00:00,79.46,79.53,79.35,79.37,10300.0,69.0791,69.14,68.9835,69.0009,10300.0
2013-12-27 12:30:00,79.42,79.48,79.35,79.47,6500.0,69.0444,69.0965,68.9835,69.0878,6500.0
2013-12-27 13:00:00,79.48,79.56,79.36,79.45,6300.0,69.0965,69.1661,68.9922,69.0704,6300.0
2013-12-27 13:30:00,79.39,79.51,79.39,79.51,10300.0,69.0183,69.1226,69.0183,69.1226,10300.0
2013-12-27 14:00:00,79.5,79.59,79.41,79.53,18700.0,69.1139,69.1921,69.0357,69.14,18700.0
2013-12-27 14:30:00,79.47,79.54,79.37,79.39,9500.0,69.0878,69.1487,69.0009,69.0183,9500.0
2013-12-27 15:00:00,79.42,79.56,79.39,79.47,14700.0,69.0444,69.1661,69.0183,69.0878,14700.0
2013-12-27 15:30:00,79.47,79.56,79.39,79.43,35100.0,69.0878,69.1661,69.0183,69.053,35100.0
2013-12-30 09:30:00,79.2,79.76,79.02,79.49,16900.0,68.8531,69.3399,68.6966,69.1052,16900.0
2013-12-30 10:00:00,79.45,79.78,79.37,79.37,6200.0,69.0704,69.3573,69.0009,69.0009,6200.0
2013-12-30 10:30:00,79.41,79.54,79.25,79.48,14800.0,69.0357,69.1487,68.8966,69.0965,14800.0
2013-12-30 11:00:00,79.48,79.61,79.33,79.46,6200.0,69.0965,69.2095,68.9661,69.0791,6200.0
2013-12-30 11:30:00,79.56,79.63,79.3,79.54,19000.0,69.1661,69.2269,68.94,69.1487,19000.0
2013-12-30 12:00:00,79.54,79.54,79.41,79.51,11200.0,69.1487,69.1487,69.0357,69.1226,11200.0
2013-12-30 12:30:00,79.54,79.64,79.45,79.52,10000.0,69.1487,69.2356,69.0704,69.1313,10000.0
2013-12-30 13:00:00,79.53,79.63,79.5,79.51,6600.0,69.14,69.2269,69.1139,69.1226,6600.0
2013-12-30 13:30:00,79.53,79.67,79.5,79.65,6900.0,69.14,69.2617,69.1139,69.2443,6900.0
2013-12-30 14:00:00,79.59,79.65,79.39,79.42,27500.0,69.1921,69.2443,69.0183,69.0444,27500.0
2013-12-30 14:30:00,79.42,79.62,79.36,79.54,23700.0,69.0444,69.2182,68.9922,69.1487,23700.0
2013-12-30 15:00:00,79.54,79.58,79.38,79.38,19300.0,69.1487,69.1834,69.0096,69.0096,19300.0
2013-12-30 15:30:00,79.4,79.6,79.37,79.58,62800.0,69.027,69.2008,69.0009,69.1834,62800.0
2013-12-31 09:30:00,79.72,79.93,79.16,79.67,13400.0,69.3052,69.4877,68.8183,69.2617,13400.0
2013-12-31 10:00:00,79.81,79.88,79.54,79.54,11100.0,69.3834,69.4443,69.1487,69.1487,11100.0
2013-12-31 10:30:00,79.55,79.61,79.41,79.52,10400.0,69.1574,69.2095,69.0357,69.1313,10400.0
2013-12-31 11:00:00,79.57,79.7,79.44,79.49,17100.0,69.1748,69.2878,69.0617,69.1052,17100.0
2013-12-31 11:30:00,79.45,79.51,79.22,79.35,22000.0,69.0704,69.1226,68.8705,68.9835,22000.0
2013-12-31 12:00:00,79.35,79.5,79.3,79.39,13200.0,68.9835,69.1139,68.94,69.0183,13200.0
2013-12-31 12:30:00,79.41,79.46,79.31,79.41,11400.0,69.0357,69.0791,68.9487,69.0357,11400.0
2013-12-31 13:00:00,79.41,79.44,79.37,79.41,5200.0,69.0357,69.0617,69.0009,69.0357,5200.0
2013-12-31 13:30:00,79.41,79.5,79.32,79.33,16400.0,69.0357,69.1139,68.9574,68.9661,16400.0
2013-12-31 14:00:00,79.32,79.37,79.24,79.25,25400.0,68.9574,69.0009,68.8879,68.8966,25400.0
2013-12-31 14:30:00,79.24,79.3,79.16,79.2,20300.0,68.8879,68.94,68.8183,68.8531,20300.0
2013-12-31 15:00:00,79.19,79.34,79.17,79.31,31400.0,68.8444,68.9748,68.827,68.9487,31400.0
2013-12-31 15:30:00,79.31,79.52,79.31,79.39,64100.0,68.9487,69.1313,68.9487,69.0183,64100.0
2014-01-02 09:30:00,79.38,79.71,78.3,79.18,66900.0,69.0096,69.2965,68.0707,68.8357,66900.0
2014-01-02 10:00:00,79.09,79.13,78.68,78.81,23600.0,68.7575,68.7922,68.401,68.514,23600.0
2014-01-02 10:30:00,78.77,78.85,78.56,78.63,24200.0,68.4793,68.5488,68.2967,68.3576,24200.0
2014-01-02 11:00:00,78.65,78.77,78.58,78.59,21700.0,68.3749,68.4793,68.3141,68.3228,21700.0
2014-01-02 11:30:00,78.55,78.67,78.31,78.32,27300.0,68.288,68.3923,68.0794,68.0881,27300.0
2014-01-02 12:00:00,78.33,78.51,78.29,78.35,12000.0,68.0968,68.2532,68.062,68.1141,12000.0
2014-01-02 12:30:00,78.31,78.52,78.28,78.44,22300.0,68.0794,68.2619,68.0533,68.1924,22300.0
2014-01-02 13:00:00,78.44,78.49,78.29,78.37,12500.0,68.1924,68.2358,68.062,68.1315,12500.0
2014-01-02 13:30:00,78.37,78.5,78.31,78.44,18500.0,68.1315,68.2445,68.0794,68.1924,18500.0
2014-01-02 14:00:00,78.44,78.5,78.37,78.37,34400.0,68.1924,68.2445,68.1315,68.1315,34400.0
2014-01-02 14:30:00,78.37,78.55,78.37,78.42,30900.0,68.1315,68.288,68.1315,68.175,30900.0
2014-01-02 15:00:00,78.37,78.58,78.34,78.45,47700.0,68.1315,68.3141,68.1054,68.2011,47700.0
2014-01-02 15:30:00,78.42,78.59,78.4,78.49,75400.0,68.175,68.3228,68.1576,68.2358,75400.0
2014-01-03 09:30:00,78.76,79.1,78.49,78.63,19500.0,68.4706,68.7662,68.2358,68.3576,19500.0
2014-01-03 10:00:00,78.6,78.76,78.51,78.71,18400.0,68.3315,68.4706,68.2532,68.4271,18400.0
2014-01-03 10:30:00,78.72,78.75,78.53,78.58,18900.0,68.4358,68.4619,68.2706,68.3141,18900.0
2014-01-03 11:00:00,78.62,78.65,78.27,78.27,14400.0,68.3489,68.3749,68.0446,68.0446,14400.0
2014-01-03 11:30:00,78.28,78.43,78.28,78.35,10800.0,68.0533,68.1837,68.0533,68.1141,10800.0
2014-01-03 12:00:00,78.3,78.33,78.15,78.21,18700.0,68.0707,68.0968,67.9403,67.9924,18700.0
2014-01-03 12:30:00,78.21,78.3,78.15,78.15,17100.0,67.9924,68.0707,67.9403,67.9403,17100.0
2014-01-03 13:00:00,78.15,78.23,78.11,78.2,16000.0,67.9403,68.0098,67.9055,67.9837,16000.0
2014-01-03 13:30:00,78.2,78.2,78.08,78.08,21300.0,67.9837,67.9837,67.8794,67.8794,21300.0
2014-01-03 14:00:00,78.08,78.25,78.08,78.25,15400.0,67.8794,68.0272,67.8794,68.0272,15400.0
2014-01-03 14:30:00,78.24,78.54,78.23,78.52,28200.0,68.0185,68.2793,68.0098,68.2619,28200.0
2014-01-03 15:00:00,78.5,78.69,78.48,78.66,24500.0,68.2445,68.4097,68.2272,68.3836,24500.0
2014-01-03 15:30:00,78.68,78.7,78.37,78.4,75300.0,68.401,68.4184,68.1315,68.1576,75300.0
2014-01-06 09:30:00,78.79,79.02,78.36,78.42,7300.0,68.4967,68.6966,68.1228,68.175,7300.0
2014-01-06 10:00:00,78.44,78.69,78.29,78.55,26300.0,68.1924,68.4097,68.062,68.288,26300.0
2014-01-06 10:30:00,78.63,78.68,78.45,78.56,16600.0,68.3576,68.401,68.2011,68.2967,16600.0
2014-01-06 11:00:00,78.54,78.56,78.4,78.53,18300.0,68.2793,68.2967,68.1576,68.2706,18300.0
2014-01-06 11:30:00,78.53,78.69,78.44,78.62,23100.0,68.2706,68.4097,68.1924,68.3489,23100.0
2014-01-06 12:00:00,78.6,78.6,78.42,78.49,9500.0,68.3315,68.3315,68.175,68.2358,9500.0
2014-01-06 12:30:00,78.46,78.46,78.25,78.32,6200.0,68.2098,68.2098,68.0272,68.0881,6200.0
2014-01-06 13:00:00,78.32,78.32,78.19,78.2,4900.0,68.0881,68.0881,67.975,67.9837,4900.0
2014-01-06 13:30:00,78.22,78.55,78.2,78.5,14600.0,68.0011,68.288,67.9837,68.2445,14600.0
2014-01-06 14:00:00,78.47,78.47,78.3,78.31,9000.0,68.2185,68.2185,68.0707,68.0794,9000.0
2014-01-06 14:30:00,78.29,78.48,78.29,78.37,23900.0,68.062,68.2272,68.062,68.1315,23900.0
2014-01-06 15:00:00,78.42,78.42,78.27,78.29,9500.0,68.175,68.175,68.0446,68.062,9500.0
2014-01-06 15:30:00,78.27,78.37,78.19,78.33,55700.0,68.0446,68.1315,67.975,68.0968,55700.0
2014-01-07 09:30:00,78.62,78.62,78.03,78.55,21500.0,68.3489,68.3489,67.8359,68.288,21500.0
2014-01-07 10:00:00,78.55,78.81,78.43,78.67,18300.0,68.288,68.514,68.1837,68.3923,18300.0
2014-01-07 10:30:00,78.64,78.81,78.54,78.61,13200.0,68.3663,68.514,68.2793,68.3402,13200.0
2014-01-07 11:00:00,78.63,78.63,78.5,78.58,26700.0,68.3576,68.3576,68.2445,68.3141,26700.0
2014-01-07 11:30:00,78.57,78.73,78.54,78.68,27600.0,68.3054,68.4445,68.2793,68.401,27600.0
2014-01-07 12:00:00,78.57,78.6,78.49,78.52,15200.0,68.3054,68.3315,68.2358,68.2619,15200.0
2014-01-07 12:30:00,78.54,78.6,78.48,78.5,13600.0,68.2793,68.3315,68.2272,68.2445,13600.0
2014-01-07 13:00:00,78.5,78.53,78.44,78.51,10500.0,68.2445,68.2706,68.1924,68.2532,10500.0
2014-01-07 13:30:00,78.5,78.62,78.5,78.5,16600.0,68.2445,68.3489,68.2445,68.2445,16600.0
2014-01-07 14:00:00,78.5,78.55,78.38,78.53,21000.0,68.2445,68.288,68.1402,68.2706,21000.0
2014-01-07 14:30:00,78.54,78.65,78.5,78.5,23200.0,68.2793,68.3749,68.2445,68.2445,23200.0
2014-01-07 15:00:00,78.51,78.56,78.5,78.51,31900.0,68.2532,68.2967,68.2445,68.2532,31900.0
2014-01-07 15:30:00,78.52,78.67,78.5,78.53,61500.0,68.2619,68.3923,68.2445,68.2706,61500.0
2014-01-08 09:30:00,78.37,78.6,77.88,78.06,97500.0,68.1315,68.3315,67.7055,67.862,97500.0
2014-01-08 10:00:00,78.06,78.77,78.06,78.68,8300.0,67.862,68.4793,67.862,68.401,8300.0
2014-01-08 10:30:00,78.67,78.93,78.67,78.91,14000.0,68.3923,68.6184,68.3923,68.601,14000.0
2014-01-08 11:00:00,78.9,78.92,78.74,78.81,8900.0,68.5923,68.6097,68.4532,68.514,8900.0
2014-01-08 11:30:00,78.88,79.01,78.83,78.97,7800.0,68.5749,68.6879,68.5314,68.6531,7800.0
2014-01-08 12:00:00,78.97,78.97,78.65,78.69,16800.0,68.6531,68.6531,68.3749,68.4097,16800.0
2014-01-08 12:30:00,78.64,78.65,78.49,78.52,11900.0,68.3663,68.3749,68.2358,68.2619,11900.0
2014-01-08 13:00:00,78.54,78.67,78.5,78.61,12600.0,68.2793,68.3923,68.2445,68.3402,12600.0
2014-01-08 13:30:00,78.61,78.87,78.61,78.76,12800.0,68.3402,68.5662,68.3402,68.4706,12800.0
2014-01-08 14:00:00,78.75,78.87,78.61,78.73,26600.0,68.4619,68.5662,68.3402,68.4445,26600.0
2014-01-08 14:30:00,78.71,78.8,78.52,78.59,8400.0,68.4271,68.5053,68.2619,68.3228,8400.0
2014-01-08 15:00:00,78.59,78.63,78.5,78.6,24900.0,68.3228,68.3576,68.2445,68.3315,24900.0
2014-01-08 15:30:00,78.59,78.95,78.57,78.85,105200.0,68.3228,68.6358,68.3054,68.5488,105200.0
2014-01-09 09:30:00,78.75,78.95,78.07,78.09,72500.0,68.4619,68.6358,67.8707,67.8881,72500.0
2014-01-09 10:00:00,78.09,78.38,78.0,78.24,70900.0,67.8881,68.1402,67.8099,68.0185,70900.0
2014-01-09 10:30:00,78.28,78.28,77.7,77.88,119000.0,68.0533,68.0533,67.5491,67.7055,119000.0
2014-01-09 11:00:00,77.9,77.9,77.69,77.7,32100.0,67.7229,67.7229,67.5404,67.5491,32100.0
2014-01-09 11:30:00,77.72,77.85,77.57,77.61,28000.0,67.5664,67.6795,67.436,67.4708,28000.0
2014-01-09 12:00:00,77.75,77.75,77.5,77.6,28100.0,67.5925,67.5925,67.3752,67.4621,28100.0
2014-01-09 12:30:00,77.61,77.93,77.61,77.9,21400.0,67.4708,67.749,67.4708,67.7229,21400.0
2014-01-09 13:00:00,77.9,77.9,77.75,77.85,19600.0,67.7229,67.7229,67.5925,67.6795,19600.0
2014-01-09 13:30:00,77.87,77.92,77.76,77.91,28800.0,67.6968,67.7403,67.6012,67.7316,28800.0
2014-01-09 14:00:00,77.89,77.91,77.59,77.72,29800.0,67.7142,67.7316,67.4534,67.5664,29800.0
2014-01-09 14:30:00,77.72,77.92,77.58,77.85,32000.0,67.5664,67.7403,67.4447,67.6795,32000.0
2014-01-09 15:00:00,77.84,77.89,77.69,77.75,44300.0,67.6708,67.7142,67.5404,67.5925,44300.0
2014-01-09 15:30:00,77.74,77.79,77.66,77.77,96200.0,67.5838,67.6273,67.5143,67.6099,96200.0
2014-01-10 09:30:00,78.09,78.15,77.81,77.95,17000.0,67.8881,67.9403,67.6447,67.7664,17000.0
2014-01-10 10:00:00,77.94,78.05,77.74,77.98,21700.0,67.7577,67.8533,67.5838,67.7925,21700.0
2014-01-10 10:30:00,77.99,78.08,77.87,78.07,24300.0,67.8012,67.8794,67.6968,67.8707,24300.0
2014-01-10 11:00:00,78.07,78.07,77.89,77.89,12200.0,67.8707,67.8707,67.7142,67.7142,12200.0
2014-01-10 11:30:00,77.88,77.95,77.76,77.95,15800.0,67.7055,67.7664,67.6012,67.7664,15800.0
2014-01-10 12:00:00,77.98,78.18,77.94,78.16,21800.0,67.7925,67.9663,67.7577,67.949,21800.0
2014-01-10 12:30:00,78.18,78.21,78.02,78.02,22700.0,67.9663,67.9924,67.8273,67.8273,22700.0
2014-01-10 13:00:00,78.02,78.08,78.0,78.07,13500.0,67.8273,67.8794,67.8099,67.8707,13500.0
2014-01-10 13:30:00,78.06,78.08,77.9,77.93,13600.0,67.862,67.8794,67.7229,67.749,13600.0
2014-01-10 14:00:00,77.95,78.05,77.92,78.03,9700.0,67.7664,67.8533,67.7403,67.8359,9700.0
2014-01-10 14:30:00,78.02,78.12,77.99,78.06,12700.0,67.8273,67.9142,67.8012,67.862,12700.0
2014-01-10 15:00:00,78.06,78.41,78.06,78.41,15000.0,67.862,68.1663,67.862,68.1663,15000.0
2014-01-10 15:30:00,78.44,78.51,78.2,78.26,59200.0,68.1924,68.2532,67.9837,68.0359,59200.0
2014-01-13 09:30:00,78.35,78.46,77.61,77.95,41500.0,68.1141,68.2098,67.4708,67.7664,41500.0
2014-01-13 10:00:00,77.93,78.22,77.93,78.11,23400.0,67.749,68.0011,67.749,67.9055,23400.0
2014-01-13 10:30:00,78.13,78.13,77.96,77.98,9500.0,67.9229,67.9229,67.7751,67.7925,9500.0
2014-01-13 11:00:00,77.98,78.12,77.96,78.07,18100.0,67.7925,67.9142,67.7751,67.8707,18100.0
2014-01-13 11:30:00,78.05,78.16,78.0,78.0,22000.0,67.8533,67.949,67.8099,67.8099,22000.0
2014-01-13 12:00:00,77.99,78.05,77.87,77.91,9300.0,67.8012,67.8533,67.6968,67.7316,9300.0
2014-01-13 12:30:00,77.92,77.97,77.7,77.7,4700.0,67.7403,67.7838,67.5491,67.5491,4700.0
2014-01-13 13:00:00,77.66,77.7,77.53,77.65,5700.0,67.5143,67.5491,67.4013,67.5056,5700.0
2014-01-13 13:30:00,77.67,77.67,77.47,77.54,9800.0,67.523,67.523,67.3491,67.41,9800.0
2014-01-13 14:00:00,77.55,77.57,77.37,77.48,11600.0,67.4187,67.436,67.2622,67.3578,11600.0
2014-01-13 14:30:00,77.49,77.49,77.2,77.3,16400.0,67.3665,67.3665,67.1144,67.2013,16400.0
2014-01-13 15:00:00,77.3,77.3,76.97,76.97,30000.0,67.2013,67.2013,66.9144,66.9144,30000.0
2014-01-13 15:30:00,76.96,76.98,76.65,76.93,88200.0,66.9057,66.9231,66.6362,66.8797,88200.0
2014-01-14 09:30:00,77.26,77.48,76.98,77.16,18600.0,67.1665,67.3578,66.9231,67.0796,18600.0
2014-01-14 10:00:00,77.14,77.45,77.11,77.23,58600.0,67.0622,67.3317,67.0361,67.1405,58600.0
2014-01-14 10:30:00,77.25,77.54,77.15,77.5,65300.0,67.1578,67.41,67.0709,67.3752,65300.0
2014-01-14 11:00:00,77.51,77.51,77.03,77.31,54900.0,67.3839,67.3839,66.9666,67.21,54900.0
2014-01-14 11:30:00,77.3,77.33,77.1,77.18,38000.0,67.2013,67.2274,67.0274,67.097,38000.0
2014-01-14 12:00:00,77.19,77.33,77.19,77.24,36900.0,67.1057,67.2274,67.1057,67.1492,36900.0
2014-01-14 12:30:00,77.23,77.33,77.16,77.29,36500.0,67.1405,67.2274,67.0796,67.1926,36500.0
2014-01-14 13:00:00,77.25,77.38,77.23,77.27,31000.0,67.1578,67.2709,67.1405,67.1752,31000.0
2014-01-14 13:30:00,77.29,77.44,77.28,77.29,62100.0,67.1926,67.323,67.1839,67.1926,62100.0
2014-01-14 14:00:00,77.29,77.71,77.26,77.7,47300.0,67.1926,67.5577,67.1665,67.5491,47300.0
2014-01-14 14:30:00,77.7,77.7,77.45,77.47,68300.0,67.5491,67.5491,67.3317,67.3491,68300.0
2014-01-14 15:00:00,77.47,77.83,77.45,77.65,30800.0,67.3491,67.6621,67.3317,67.5056,30800.0
2014-01-14 15:30:00,77.65,77.66,77.55,77.66,75600.0,67.5056,67.5143,67.4187,67.5143,75600.0
2014-01-15 09:30:00,77.72,78.0,77.72,77.78,46100.0,67.5664,67.8099,67.5664,67.6186,46100.0
2014-01-15 10:00:00,77.81,77.83,77.61,77.76,72700.0,67.6447,67.6621,67.4708,67.6012,72700.0
2014-01-15 10:30:00,77.81,77.85,77.69,77.83,51600.0,67.6447,67.6795,67.5404,67.6621,51600.0
2014-01-15 11:00:00,77.81,78.01,77.77,78.01,54200.0,67.6447,67.8186,67.6099,67.8186,54200.0
2014-01-15 11:30:00,78.04,78.06,77.8,77.84,44200.0,67.8446,67.862,67.636,67.6708,44200.0
2014-01-15 12:00:00,77.84,77.91,77.78,77.83,37700.0,67.6708,67.7316,67.6186,67.6621,37700.0
2014-01-15 12:30:00,77.84,77.84,77.74,77.83,25700.0,67.6708,67.6708,67.5838,67.6621,25700.0
2014-01-15 13:00:00,77.83,77.86,77.73,77.81,36200.0,67.6621,67.6882,67.5751,67.6447,36200.0
2014-01-15 13:30:00,77.81,77.94,77.77,77.79,29700.0,67.6447,67.7577,67.6099,67.6273,29700.0
2014-01-15 14:00:00,77.82,77.91,77.76,77.82,36500.0,67.6534,67.7316,67.6012,67.6534,36500.0
2014-01-15 14:30:00,77.82,77.99,77.79,77.84,54100.0,67.6534,67.8012,67.6273,67.6708,54100.0
2014-01-15 15:00:00,77.85,78.02,77.85,77.87,26200.0,67.6795,67.8273,67.6795,67.6968,26200.0
2014-01-15 15:30:00,77.89,78.25,77.86,78.2,70500.0,67.7142,68.0272,67.6882,67.9837,70500.0
2014-01-16 09:30:00,78.17,78.29,77.96,78.14,12500.0,67.9577,68.062,67.7751,67.9316,12500.0
2014-01-16 10:00:00,78.19,78.39,77.86,78.15,30600.0,67.975,68.1489,67.6882,67.9403,30600.0
2014-01-16 10:30:00,78.17,78.46,78.14,78.3,39200.0,67.9577,68.2098,67.9316,68.0707,39200.0
2014-01-16 11:00:00,78.31,78.42,78.2,78.37,26500.0,68.0794,68.175,67.9837,68.1315,26500.0
2014-01-16 11:30:00,78.38,78.54,78.36,78.54,21900.0,68.1402,68.2793,68.1228,68.2793,21900.0
2014-01-16 12:00:00,78.52,78.56,78.34,78.48,21500.0,68.2619,68.2967,68.1054,68.2272,21500.0
2014-01-16 12:30:00,78.5,78.51,78.32,78.33,18900.0,68.2445,68.2532,68.0881,68.0968,18900.0
2014-01-16 13:00:00,78.33,78.47,78.3,78.42,20500.0,68.0968,68.2185,68.0707,68.175,20500.0
2014-01-16 13:30:00,78.45,78.45,78.32,78.43,17200.0,68.2011,68.2011,68.0881,68.1837,17200.0
2014-01-16 14:00:00,78.44,78.45,78.29,78.45,26100.0,68.1924,68.2011,68.062,68.2011,26100.0
2014-01-16 14:30:00,78.45,78.69,78.42,78.52,28400.0,68.2011,68.4097,68.175,68.2619,28400.0
2014-01-16 15:00:00,78.56,78.63,78.42,78.44,10200.0,68.2967,68.3576,68.175,68.1924,10200.0
2014-01-16 15:30:00,78.43,78.51,78.35,78.51,23200.0,68.1837,68.2532,68.1141,68.2532,23200.0
2014-01-17 09:30:00,78.5,78.72,78.05,78.25,7700.0,68.2445,68.4358,67.8533,68.0272,7700.0
2014-01-17 10:00:00,78.26,78.42,78.01,78.36,9000.0,68.0359,68.175,67.8186,68.1228,9000.0
2014-01-17 10:30:00,78.32,78.37,78.25,78.29,2800.0,68.0881,68.1315,68.0272,68.062,2800.0
2014-01-17 11:00:00,78.4,78.44,78.29,78.35,7600.0,68.1576,68.1924,68.062,68.1141,7600.0
2014-01-17 11:30:00,78.34,78.37,78.27,78.32,3400.0,68.1054,68.1315,68.0446,68.0881,3400.0
2014-01-17 12:00:00,78.37,78.61,78.35,78.51,11200.0,68.1315,68.3402,68.1141,68.2532,11200.0
2014-01-17 12:30:00,78.49,78.62,78.43,78.54,6800.0,68.2358,68.3489,68.1837,68.2793,6800.0
2014-01-17 13:00:00,78.51,78.67,78.43,78.59,11000.0,68.2532,68.3923,68.1837,68.3228,11000.0
2014-01-17 13:30:00,78.53,78.73,78.5,78.72,10900.0,68.2706,68.4445,68.2445,68.4358,10900.0
2014-01-17 14:00:00,78.7,78.75,78.65,78.7,10200.0,68.4184,68.4619,68.3749,68.4184,10200.0
2014-01-17 14:30:00,78.7,78.77,78.59,78.59,20600.0,68.4184,68.4793,68.3228,68.3228,20600.0
2014-01-17 15:00:00,78.56,78.62,78.43,78.47,13100.0,68.2967,68.3489,68.1837,68.2185,13100.0
2014-01-17 15:30:00,78.45,78.75,78.36,78.55,165100.0,68.2011,68.4619,68.1228,68.288,165100.0
2014-01-21 09:30:00,79.02,79.48,79.02,79.38,22300.0,68.6966,69.0965,68.6966,69.0096,22300.0
2014-01-21 10:00:00,79.29,79.52,79.13,79.42,35800.0,68.9313,69.1313,68.7922,69.0444,35800.0
2014-01-21 10:30:00,79.35,79.44,79.2,79.2,19900.0,68.9835,69.0617,68.8531,68.8531,19900.0
2014-01-21 11:00:00,79.2,79.28,78.93,79.0,25100.0,68.8531,68.9226,68.6184,68.6792,25100.0
2014-01-21 11:30:00,78.97,79.1,78.8,79.01,18100.0,68.6531,68.7662,68.5053,68.6879,18100.0
2014-01-21 12:00:00,79.01,79.16,78.92,79.11,27100.0,68.6879,68.8183,68.6097,68.7749,27100.0
2014-01-21 12:30:00,79.1,79.2,79.08,79.2,12300.0,68.7662,68.8531,68.7488,68.8531,12300.0
2014-01-21 13:00:00,79.19,79.19,79.1,79.13,17400.0,68.8444,68.8444,68.7662,68.7922,17400.0
2014-01-21 13:30:00,79.13,79.25,79.1,79.23,30700.0,68.7922,68.8966,68.7662,68.8792,30700.0
2014-01-21 14:00:00,79.23,79.29,79.16,79.21,17800.0,68.8792,68.9313,68.8183,68.8618,17800.0
2014-01-21 14:30:00,79.22,79.27,79.03,79.06,16800.0,68.8705,68.9139,68.7053,68.7314,16800.0
2014-01-21 15:00:00,79.09,79.22,79.01,79.15,25600.0,68.7575,68.8705,68.6879,68.8096,25600.0
2014-01-21 15:30:00,79.14,79.19,79.1,79.14,75200.0,68.8009,68.8444,68.7662,68.8009,75200.0
2014-01-22 09:30:00,79.39,79.46,79.02,79.16,10800.0,69.0183,69.0791,68.6966,68.8183,10800.0
2014-01-22 10:00:00,79.2,79.23,78.87,79.23,29500.0,68.8531,68.8792,68.5662,68.8792,29500.0
2014-01-22 10:30:00,79.2,79.2,79.02,79.15,11100.0,68.8531,68.8531,68.6966,68.8096,11100.0
2014-01-22 11:00:00,79.18,79.2,79.03,79.18,9500.0,68.8357,68.8531,68.7053,68.8357,9500.0
2014-01-22 11:30:00,79.15,79.15,78.96,78.96,11800.0,68.8096,68.8096,68.6444,68.6444,11800.0
2014-01-22 12:00:00,78.95,79.18,78.94,79.06,12700.0,68.6358,68.8357,68.6271,68.7314,12700.0
2014-01-22 12:30:00,79.07,79.17,78.99,79.06,9900.0,68.7401,68.827,68.6705,68.7314,9900.0
2014-01-22 13:00:00,79.08,79.15,79.01,79.04,8900.0,68.7488,68.8096,68.6879,68.714,8900.0
2014-01-22 13:30:00,79.05,79.08,78.92,79.0,12400.0,68.7227,68.7488,68.6097,68.6792,12400.0
2014-01-22 14:00:00,79.0,79.03,78.95,78.95,13300.0,68.6792,68.7053,68.6358,68.6358,13300.0
2014-01-22 14:30:00,78.95,79.03,78.93,79.0,20000.0,68.6358,68.7053,68.6184,68.6792,20000.0
2014-01-22 15:00:00,79.01,79.12,78.97,79.07,27100.0,68.6879,68.7835,68.6531,68.7401,27100.0
2014-01-22 15:30:00,79.06,79.1,78.97,79.0,87500.0,68.7314,68.7662,68.6531,68.6792,87500.0
2014-01-23 09:30:00,78.33,78.9,78.16,78.66,17800.0,68.0968,68.5923,67.949,68.3836,17800.0
2014-01-23 10:00:00,78.58,78.73,78.43,78.55,12300.0,68.3141,68.4445,68.1837,68.288,12300.0
2014-01-23 10:30:00,78.6,78.71,78.43,78.5,3800.0,68.3315,68.4271,68.1837,68.2445,3800.0
2014-01-23 11:00:00,78.39,78.65,78.39,78.58,5400.0,68.1489,68.3749,68.1489,68.3141,5400.0
2014-01-23 11:30:00,78.51,78.65,78.48,78.63,7200.0,68.2532,68.3749,68.2272,68.3576,7200.0
2014-01-23 12:00:00,78.65,78.68,78.41,78.44,4800.0,68.3749,68.401,68.1663,68.1924,4800.0
2014-01-23 12:30:00,78.42,78.6,78.33,78.47,8300.0,68.175,68.3315,68.0968,68.2185,8300.0
2014-01-23 13:00:00,78.41,78.42,78.27,78.34,4600.0,68.1663,68.175,68.0446,68.1054,4600.0
2014-01-23 13:30:00,78.32,78.42,78.22,78.3,7700.0,68.0881,68.175,68.0011,68.0707,7700.0
2014-01-23 14:00:00,78.33,78.53,78.33,78.49,13500.0,68.0968,68.2706,68.0968,68.2358,13500.0
2014-01-23 14:30:00,78.49,78.73,78.44,78.72,20400.0,68.2358,68.4445,68.1924,68.4358,20400.0
2014-01-23 15:00:00,78.74,78.82,78.67,78.81,24800.0,68.4532,68.5227,68.3923,68.514,24800.0
2014-01-23 15:30:00,78.81,78.91,78.74,78.87,59200.0,68.514,68.601,68.4532,68.5662,59200.0
2014-01-24 09:30:00,78.11,78.2,77.5,77.55,13700.0,67.9055,67.9837,67.3752,67.4187,13700.0
2014-01-24 10:00:00,77.54,77.65,77.1,77.19,5800.0,67.41,67.5056,67.0274,67.1057,5800.0
2014-01-24 10:30:00,77.07,77.18,76.79,76.85,5600.0,67.0014,67.097,66.7579,66.8101,5600.0
2014-01-24 11:00:00,76.84,76.88,76.33,76.5,11800.0,66.8014,66.8362,66.358,66.5058,11800.0
2014-01-24 11:30:00,76.5,76.78,76.45,76.7,6400.0,66.5058,66.7492,66.4624,66.6797,6400.0
2014-01-24 12:00:00,76.73,76.82,76.58,76.59,18500.0,66.7058,66.784,66.5754,66.5841,18500.0
2014-01-24 12:30:00,76.62,76.67,76.43,76.58,4500.0,66.6102,66.6536,66.445,66.5754,4500.0
2014-01-24 13:00:00,76.49,76.64,76.33,76.39,3900.0,66.4971,66.6275,66.358,66.4102,3900.0
2014-01-24 13:30:00,76.37,76.48,76.31,76.31,5300.0,66.3928,66.4884,66.3406,66.3406,5300.0
2014-01-24 14:00:00,76.38,76.38,76.09,76.18,11900.0,66.4015,66.4015,66.1494,66.2276,11900.0
2014-01-24 14:30:00,76.15,76.28,76.0,76.02,13200.0,66.2016,66.3146,66.0711,66.0885,13200.0
2014-01-24 15:00:00,76.06,76.09,75.87,75.96,11000.0,66.1233,66.1494,65.9581,66.0364,11000.0
2014-01-24 15:30:00,75.94,76.02,75.74,75.74,44000.0,66.019,66.0885,65.8451,65.8451,44000.0
2014-01-27 09:30:00,76.0,76.3,75.63,76.09,26400.0,66.0711,66.332,65.7495,66.1494,26400.0
2014-01-27 10:00:00,75.97,76.1,75.33,75.33,26900.0,66.0451,66.1581,65.4887,65.4887,26900.0
2014-01-27 10:30:00,75.38,75.68,75.27,75.52,25100.0,65.5321,65.793,65.4365,65.6539,25100.0
2014-01-27 11:00:00,75.43,75.61,75.27,75.3,21100.0,65.5756,65.7321,65.4365,65.4626,21100.0
2014-01-27 11:30:00,75.31,75.33,74.72,74.82,26100.0,65.4713,65.4887,64.9584,65.0453,26100.0
2014-01-27 12:00:00,74.85,74.91,74.38,74.53,27600.0,65.0714,65.1235,64.6628,64.7932,27600.0
2014-01-27 12:30:00,74.5,74.62,74.36,74.58,13000.0,64.7671,64.8714,64.6454,64.8367,13000.0
2014-01-27 13:00:00,74.54,74.85,74.48,74.71,11500.0,64.8019,65.0714,64.7497,64.9497,11500.0
2014-01-27 13:30:00,74.68,75.06,74.58,74.86,16400.0,64.9236,65.254,64.8367,65.0801,16400.0
2014-01-27 14:00:00,74.84,75.27,74.84,75.23,26800.0,65.0627,65.4365,65.0627,65.4017,26800.0
2014-01-27 14:30:00,75.28,75.37,75.16,75.31,24800.0,65.4452,65.5235,65.3409,65.4713,24800.0
2014-01-27 15:00:00,75.3,75.39,75.18,75.18,33000.0,65.4626,65.5408,65.3583,65.3583,33000.0
2014-01-27 15:30:00,75.18,75.23,74.71,74.71,77400.0,65.3583,65.4017,64.9497,64.9497,77400.0
2014-01-28 09:30:00,74.98,75.32,74.95,75.19,8100.0,65.1844,65.48,65.1583,65.367,8100.0
2014-01-28 10:00:00,75.4,75.55,75.26,75.5,17500.0,65.5495,65.6799,65.4278,65.6365,17500.0
2014-01-28 10:30:00,75.6,75.63,75.41,75.41,13000.0,65.7234,65.7495,65.5582,65.5582,13000.0
2014-01-28 11:00:00,75.42,75.59,75.15,75.15,15500.0,65.5669,65.7147,65.3322,65.3322,15500.0
2014-01-28 11:30:00,75.18,75.34,74.96,75.15,15900.0,65.3583,65.4974,65.167,65.3322,15900.0
2014-01-28 12:00:00,75.14,75.49,75.04,75.21,25600.0,65.3235,65.6278,65.2366,65.3844,25600.0
2014-01-28 12:30:00,75.23,75.31,75.0,75.07,9600.0,65.4017,65.4713,65.2018,65.2626,9600.0
2014-01-28 13:00:00,75.11,75.2,74.97,75.14,10700.0,65.2974,65.3757,65.1757,65.3235,10700.0
2014-01-28 13:30:00,75.16,75.18,74.9,75.09,21200.0,65.3409,65.3583,65.1149,65.28,21200.0
2014-01-28 14:00:00,75.13,75.25,74.99,75.24,11100.0,65.3148,65.4191,65.1931,65.4104,11100.0
2014-01-28 14:30:00,75.23,75.28,75.09,75.17,15600.0,65.4017,65.4452,65.28,65.3496,15600.0
2014-01-28 15:00:00,75.19,75.37,75.13,75.35,11000.0,65.367,65.5235,65.3148,65.5061,11000.0
2014-01-28 15:30:00,75.37,75.51,75.35,75.51,28200.0,65.5235,65.6452,65.5061,65.6452,28200.0
2014-01-29 09:30:00,74.88,75.59,74.88,75.43,20000.0,65.0975,65.7147,65.0975,65.5756,20000.0
2014-01-29 10:00:00,75.48,75.63,75.08,75.2,22300.0,65.6191,65.7495,65.2713,65.3757,22300.0
2014-01-29 10:30:00,75.2,75.4,75.15,75.35,8700.0,65.3757,65.5495,65.3322,65.5061,8700.0
2014-01-29 11:00:00,75.34,75.58,75.34,75.52,9100.0,65.4974,65.706,65.4974,65.6539,9100.0
2014-01-29 11:30:00,75.49,75.52,75.43,75.47,6100.0,65.6278,65.6539,65.5756,65.6104,6100.0
2014-01-29 12:00:00,75.48,75.48,75.16,75.16,7000.0,65.6191,65.6191,65.3409,65.3409,7000.0
2014-01-29 12:30:00,75.11,75.23,74.99,75.2,8600.0,65.2974,65.4017,65.1931,65.3757,8600.0
2014-01-29 13:00:00,75.17,75.19,74.94,74.97,6700.0,65.3496,65.367,65.1496,65.1757,6700.0
2014-01-29 13:30:00,74.99,75.06,74.85,74.98,8000.0,65.1931,65.254,65.0714,65.1844,8000.0
2014-01-29 14:00:00,75.02,75.14,74.58,74.86,18000.0,65.2192,65.3235,64.8367,65.0801,18000.0
2014-01-29 14:30:00,74.87,75.02,74.54,74.56,32500.0,65.0888,65.2192,64.8019,64.8193,32500.0
2014-01-29 15:00:00,74.54,74.72,74.44,74.62,24400.0,64.8019,64.9584,64.715,64.8714,24400.0
2014-01-29 15:30:00,74.61,74.89,74.58,74.67,47300.0,64.8627,65.1062,64.8367,64.9149,47300.0
2014-01-30 09:30:00,75.2,75.2,74.67,74.93,10700.0,65.3757,65.3757,64.9149,65.1409,10700.0
2014-01-30 10:00:00,74.88,75.04,74.67,74.96,10400.0,65.0975,65.2366,64.9149,65.167,10400.0
2014-01-30 10:30:00,74.93,74.97,74.66,74.83,10000.0,65.1409,65.1757,64.9062,65.054,10000.0
2014-01-30 11:00:00,74.84,74.93,74.73,74.77,8800.0,65.0627,65.1409,64.9671,65.0018,8800.0
2014-01-30 11:30:00,74.77,75.23,74.77,75.1,6800.0,65.0018,65.4017,65.0018,65.2887,6800.0
2014-01-30 12:00:00,75.09,75.2,75.04,75.09,5800.0,65.28,65.3757,65.2366,65.28,5800.0
2014-01-30 12:30:00,75.13,75.23,75.08,75.19,6700.0,65.3148,65.4017,65.2713,65.367,6700.0
2014-01-30 13:00:00,75.14,75.21,75.03,75.08,6400.0,65.3235,65.3844,65.2279,65.2713,6400.0
2014-01-30 13:30:00,75.1,75.24,75.04,75.07,7000.0,65.2887,65.4104,65.2366,65.2626,7000.0
2014-01-30 14:00:00,75.04,75.04,74.86,74.95,7700.0,65.2366,65.2366,65.0801,65.1583,7700.0
2014-01-30 14:30:00,74.96,75.06,74.87,74.95,15200.0,65.167,65.254,65.0888,65.1583,15200.0
2014-01-30 15:00:00,75.02,75.11,75.02,75.08,13500.0,65.2192,65.2974,65.2192,65.2713,13500.0
2014-01-30 15:30:00,75.08,75.09,74.85,74.93,40500.0,65.2713,65.28,65.0714,65.1409,40500.0
2014-01-31 09:30:00,73.93,74.66,73.55,74.59,18900.0,64.2716,64.9062,63.9412,64.8454,18900.0
2014-01-31 10:00:00,74.6,74.88,74.55,74.58,15300.0,64.854,65.0975,64.8106,64.8367,15300.0
2014-01-31 10:30:00,74.58,75.02,74.58,74.88,21300.0,64.8367,65.2192,64.8367,65.0975,21300.0
2014-01-31 11:00:00,74.77,75.15,74.77,75.14,11400.0,65.0018,65.3322,65.0018,65.3235,11400.0
2014-01-31 11:30:00,75.15,75.15,74.76,74.88,11200.0,65.3322,65.3322,64.9931,65.0975,11200.0
2014-01-31 12:00:00,74.96,75.09,74.89,74.96,7000.0,65.167,65.28,65.1062,65.167,7000.0
2014-01-31 12:30:00,74.91,74.93,74.74,74.79,5000.0,65.1235,65.1409,64.9758,65.0192,5000.0
2014-01-31 13:00:00,74.87,74.87,74.71,74.71,9400.0,65.0888,65.0888,64.9497,64.9497,9400.0
2014-01-31 13:30:00,74.75,75.07,74.74,75.07,6900.0,64.9845,65.2626,64.9758,65.2626,6900.0
2014-01-31 14:00:00,75.09,75.2,74.89,74.9,14600.0,65.28,65.3757,65.1062,65.1149,14600.0
2014-01-31 14:30:00,74.9,75.04,74.84,74.97,13400.0,65.1149,65.2366,65.0627,65.1757,13400.0
2014-01-31 15:00:00,74.94,74.99,74.66,74.79,9700.0,65.1496,65.1931,64.9062,65.0192,9700.0
2014-01-31 15:30:00,74.72,74.83,74.42,74.5,49800.0,64.9584,65.054,64.6976,64.7671,49800.0
2014-02-03 09:30:00,74.53,74.8,73.95,74.42,14400.0,64.7932,65.0279,64.289,64.6976,14400.0
2014-02-03 10:00:00,74.36,74.36,73.02,73.22,30600.0,64.6454,64.6454,63.4805,63.6543,30600.0
2014-02-03 10:30:00,73.15,73.37,72.87,73.11,32100.0,63.5935,63.7847,63.3501,63.5587,32100.0
2014-02-03 11:00:00,73.09,73.17,72.64,72.71,41300.0,63.5413,63.6109,63.1501,63.211,41300.0
2014-02-03 11:30:00,72.67,72.86,72.28,72.36,38700.0,63.1762,63.3414,62.8371,62.9067,38700.0
2014-02-03 12:00:00,72.35,72.55,72.18,72.52,44400.0,62.898,63.0719,62.7502,63.0458,44400.0
2014-02-03 12:30:00,72.54,72.87,72.54,72.61,39000.0,63.0632,63.3501,63.0632,63.124,39000.0
2014-02-03 13:00:00,72.67,72.74,71.93,72.1,23600.0,63.1762,63.237,62.5329,62.6807,23600.0
2014-02-03 13:30:00,72.14,72.34,71.83,71.95,28400.0,62.7154,62.8893,62.4459,62.5503,28400.0
2014-02-03 14:00:00,71.91,72.16,71.91,72.16,19000.0,62.5155,62.7328,62.5155,62.7328,19000.0
2014-02-03 14:30:00,72.15,72.22,71.95,72.03,44100.0,62.7241,62.785,62.5503,62.6198,44100.0
2014-02-03 15:00:00,72.0,72.21,71.86,72.04,30900.0,62.5937,62.7763,62.472,62.6285,30900.0
2014-02-03 15:30:00,72.02,72.08,71.51,71.67,107100.0,62.6111,62.6633,62.1677,62.3068,107100.0
2014-02-04 09:30:00,72.17,72.49,71.78,72.28,37100.0,62.7415,63.0197,62.4025,62.8371,37100.0
2014-02-04 10:00:00,72.35,72.53,72.14,72.37,15500.0,62.898,63.0545,62.7154,62.9154,15500.0
2014-02-04 10:30:00,72.48,72.73,72.42,72.57,30000.0,63.011,63.2284,62.9589,63.0893,30000.0
2014-02-04 11:00:00,72.57,72.82,72.55,72.74,8300.0,63.0893,63.3066,63.0719,63.237,8300.0
2014-02-04 11:30:00,72.73,73.07,72.67,73.07,21600.0,63.2284,63.5239,63.1762,63.5239,21600.0
2014-02-04 12:00:00,73.1,73.26,73.0,73.18,17800.0,63.55,63.6891,63.4631,63.6196,17800.0
2014-02-04 12:30:00,73.14,73.26,73.0,73.11,9600.0,63.5848,63.6891,63.4631,63.5587,9600.0
2014-02-04 13:00:00,73.1,73.1,72.98,73.03,14600.0,63.55,63.55,63.4457,63.4892,14600.0
2014-02-04 13:30:00,73.04,73.04,72.89,72.92,24500.0,63.4979,63.4979,63.3674,63.3935,24500.0
2014-02-04 14:00:00,72.9,72.92,72.7,72.86,22300.0,63.3761,63.3935,63.2023,63.3414,22300.0
2014-02-04 14:30:00,72.86,73.0,72.79,72.95,20200.0,63.3414,63.4631,63.2805,63.4196,20200.0
2014-02-04 15:00:00,72.98,73.07,72.85,72.91,29100.0,63.4457,63.5239,63.3327,63.3848,29100.0
2014-02-04 15:30:00,72.87,73.22,72.77,73.12,86400.0,63.3501,63.6543,63.2631,63.5674,86400.0
2014-02-05 09:30:00,72.92,73.56,72.49,72.59,21000.0,63.3935,63.9499,63.0197,63.1066,21000.0
2014-02-05 10:00:00,72.64,73.07,72.56,72.82,61900.0,63.1501,63.5239,63.0806,63.3066,61900.0
2014-02-05 10:30:00,72.89,73.06,72.79,72.9,30600.0,63.3674,63.5152,63.2805,63.3761,30600.0
2014-02-05 11:00:00,72.84,73.04,72.65,72.97,10700.0,63.324,63.4979,63.1588,63.437,10700.0
2014-02-05 11:30:00,72.96,73.25,72.92,73.19,14500.0,63.4283,63.6804,63.3935,63.6283,14500.0
2014-02-05 12:00:00,73.18,73.35,73.16,73.19,11900.0,63.6196,63.7674,63.6022,63.6283,11900.0
2014-02-05 12:30:00,73.2,73.24,73.06,73.12,10800.0,63.6369,63.6717,63.5152,63.5674,10800.0
2014-02-05 13:00:00,73.18,73.41,73.1,73.1,10600.0,63.6196,63.8195,63.55,63.55,10600.0
2014-02-05 13:30:00,73.13,73.27,73.07,73.15,14200.0,63.5761,63.6978,63.5239,63.5935,14200.0
2014-02-05 14:00:00,73.15,73.2,73.05,73.17,12300.0,63.5935,63.6369,63.5065,63.6109,12300.0
2014-02-05 14:30:00,73.17,73.23,73.0,73.05,22000.0,63.6109,63.663,63.4631,63.5065,22000.0
2014-02-05 15:00:00,73.04,73.17,72.98,73.14,21200.0,63.4979,63.6109,63.4457,63.5848,21200.0
2014-02-05 15:30:00,73.17,73.24,73.02,73.07,53600.0,63.6109,63.6717,63.4805,63.5239,53600.0
2014-02-06 09:30:00,74.6,76.05,74.5,75.87,41400.0,64.854,66.1146,64.7671,65.9581,41400.0
2014-02-06 10:00:00,75.87,76.55,75.59,76.02,50900.0,65.9581,66.5493,65.7147,66.0885,50900.0
2014-02-06 10:30:00,76.01,76.69,76.0,76.42,33000.0,66.0798,66.671,66.0711,66.4363,33000.0
2014-02-06 11:00:00,76.49,76.84,75.95,76.08,26200.0,66.4971,66.8014,66.0277,66.1407,26200.0
2014-02-06 11:30:00,76.06,76.17,75.28,75.48,31900.0,66.1233,66.2189,65.4452,65.6191,31900.0
2014-02-06 12:00:00,75.55,75.88,74.9,75.75,43400.0,65.6799,65.9668,65.1149,65.8538,43400.0
2014-02-06 12:30:00,75.75,75.8,75.49,75.76,25700.0,65.8538,65.8973,65.6278,65.8625,25700.0
2014-02-06 13:00:00,75.77,75.9,75.64,75.77,20000.0,65.8712,65.9842,65.7582,65.8712,20000.0
2014-02-06 13:30:00,75.76,75.79,75.46,75.66,16100.0,65.8625,65.8886,65.6017,65.7756,16100.0
2014-02-06 14:00:00,75.65,75.93,75.62,75.82,28000.0,65.7669,66.0103,65.7408,65.9147,28000.0
2014-02-06 14:30:00,75.84,75.88,75.66,75.76,20900.0,65.9321,65.9668,65.7756,65.8625,20900.0
2014-02-06 15:00:00,75.76,75.8,75.53,75.63,28500.0,65.8625,65.8973,65.6626,65.7495,28500.0
2014-02-06 15:30:00,75.64,76.06,75.6,76.03,78900.0,65.7582,66.1233,65.7234,66.0972,78900.0
2014-02-07 09:30:00,77.49,77.49,76.76,77.01,28000.0,67.3665,67.3665,66.7319,66.9492,28000.0
2014-02-07 10:00:00,77.1,77.2,76.47,76.56,14800.0,67.0274,67.1144,66.4797,66.558,14800.0
2014-02-07 10:30:00,76.54,76.66,76.2,76.66,16400.0,66.5406,66.6449,66.245,66.6449,16400.0
2014-02-07 11:00:00,76.6,76.72,76.3,76.57,21500.0,66.5928,66.6971,66.332,66.5667,21500.0
2014-02-07 11:30:00,76.59,76.65,76.47,76.52,15800.0,66.5841,66.6362,66.4797,66.5232,15800.0
2014-02-07 12:00:00,76.57,76.75,76.5,76.71,18700.0,66.5667,66.7232,66.5058,66.6884,18700.0
2014-02-07 12:30:00,76.71,76.85,76.58,76.62,12000.0,66.6884,66.8101,66.5754,66.6102,12000.0
2014-02-07 13:00:00,76.6,76.71,76.53,76.62,8600.0,66.5928,66.6884,66.5319,66.6102,8600.0
2014-02-07 13:30:00,76.64,76.99,76.59,76.99,8800.0,66.6275,66.9318,66.5841,66.9318,8800.0
2014-02-07 14:00:00,76.99,77.08,76.94,77.0,10700.0,66.9318,67.0101,66.8883,66.9405,10700.0
2014-02-07 14:30:00,77.0,77.12,76.88,77.09,15600.0,66.9405,67.0448,66.8362,67.0187,15600.0
2014-02-07 15:00:00,77.09,77.15,76.97,77.03,15000.0,67.0187,67.0709,66.9144,66.9666,15000.0
2014-02-07 15:30:00,77.03,77.46,77.03,77.46,88100.0,66.9666,67.3404,66.9666,67.3404,88100.0
2014-02-10 09:30:00,77.18,77.33,76.31,76.65,37300.0,67.097,67.2274,66.3406,66.6362,37300.0
2014-02-10 10:00:00,76.64,76.87,76.55,76.78,17000.0,66.6275,66.8275,66.5493,66.7492,17000.0
2014-02-10 10:30:00,76.79,76.79,76.44,76.59,10400.0,66.7579,66.7579,66.4537,66.5841,10400.0
2014-02-10 11:00:00,76.6,76.69,76.53,76.55,11300.0,66.5928,66.671,66.5319,66.5493,11300.0
2014-02-10 11:30:00,76.63,76.71,76.56,76.59,5900.0,66.6188,66.6884,66.558,66.5841,5900.0
2014-02-10 12:00:00,76.6,76.72,76.52,76.52,6000.0,66.5928,66.6971,66.5232,66.5232,6000.0
2014-02-10 12:30:00,76.51,76.57,76.41,76.57,7900.0,66.5145,66.5667,66.4276,66.5667,7900.0
2014-02-10 13:00:00,76.62,76.62,76.5,76.59,19000.0,66.6102,66.6102,66.5058,66.5841,19000.0
2014-02-10 13:30:00,76.61,76.61,76.5,76.51,16800.0,66.6015,66.6015,66.5058,66.5145,16800.0
2014-02-10 14:00:00,76.55,76.8,76.5,76.68,19600.0,66.5493,66.7666,66.5058,66.6623,19600.0
2014-02-10 14:30:00,76.71,76.83,76.63,76.63,14300.0,66.6884,66.7927,66.6188,66.6188,14300.0
2014-02-10 15:00:00,76.63,76.64,76.51,76.53,21100.0,66.6188,66.6275,66.5145,66.5319,21100.0
2014-02-10 15:30:00,76.53,76.61,76.47,76.56,49300.0,66.5319,66.6015,66.4797,66.558,49300.0
2014-02-11 09:30:00,76.59,77.18,76.59,76.66,7600.0,66.5841,67.097,66.5841,66.6449,7600.0
2014-02-11 10:00:00,76.72,77.01,76.58,76.94,8700.0,66.6971,66.9492,66.5754,66.8883,8700.0
2014-02-11 10:30:00,76.84,76.86,76.61,76.72,8300.0,66.8014,66.8188,66.6015,66.6971,8300.0
2014-02-11 11:00:00,76.69,77.05,76.66,77.05,5200.0,66.671,66.984,66.6449,66.984,5200.0
2014-02-11 11:30:00,77.05,77.51,76.98,77.48,11300.0,66.984,67.3839,66.9231,67.3578,11300.0
2014-02-11 12:00:00,77.51,77.56,77.42,77.53,14100.0,67.3839,67.4273,67.3056,67.4013,14100.0
2014-02-11 12:30:00,77.5,77.54,77.35,77.39,13200.0,67.3752,67.41,67.2448,67.2796,13200.0
2014-02-11 13:00:00,77.39,77.48,77.31,77.43,17900.0,67.2796,67.3578,67.21,67.3143,17900.0
2014-02-11 13:30:00,77.43,77.43,77.19,77.2,5700.0,67.3143,67.3143,67.1057,67.1144,5700.0
2014-02-11 14:00:00,77.22,77.35,77.2,77.32,6400.0,67.1318,67.2448,67.1144,67.2187,6400.0
2014-02-11 14:30:00,77.34,77.45,77.28,77.45,23100.0,67.2361,67.3317,67.1839,67.3317,23100.0
2014-02-11 15:00:00,77.45,77.57,77.44,77.46,9100.0,67.3317,67.436,67.323,67.3404,9100.0
2014-02-11 15:30:00,77.45,77.5,77.31,77.38,20100.0,67.3317,67.3752,67.21,67.2709,20100.0
2014-02-12 09:30:00,77.37,77.92,77.16,77.68,11600.0,67.2622,67.7403,67.0796,67.5317,11600.0
2014-02-12 10:00:00,77.68,77.78,77.25,77.35,15600.0,67.5317,67.6186,67.1578,67.2448,15600.0
2014-02-12 10:30:00,77.3,77.4,77.03,77.12,12600.0,67.2013,67.2882,66.9666,67.0448,12600.0
2014-02-12 11:00:00,77.12,77.14,76.86,76.99,18600.0,67.0448,67.0622,66.8188,66.9318,18600.0
2014-02-12 11:30:00,76.99,77.11,76.94,77.0,16500.0,66.9318,67.0361,66.8883,66.9405,16500.0
2014-02-12 12:00:00,76.99,77.23,76.96,77.23,18900.0,66.9318,67.1405,66.9057,67.1405,18900.0
2014-02-12 12:30:00,77.25,77.36,77.16,77.36,9600.0,67.1578,67.2535,67.0796,67.2535,9600.0
2014-02-12 13:00:00,77.36,77.37,77.27,77.32,24700.0,67.2535,67.2622,67.1752,67.2187,24700.0
2014-02-12 13:30:00,77.31,77.43,77.25,77.27,35000.0,67.21,67.3143,67.1578,67.1752,35000.0
2014-02-12 14:00:00,77.26,77.36,77.26,77.35,11600.0,67.1665,67.2535,67.1665,67.2448,11600.0
2014-02-12 14:30:00,77.33,77.33,77.11,77.2,20100.0,67.2274,67.2274,67.0361,67.1144,20100.0
2014-02-12 15:00:00,77.21,77.27,77.13,77.26,28400.0,67.1231,67.1752,67.0535,67.1665,28400.0
2014-02-12 15:30:00,77.26,77.37,77.16,77.37,47300.0,67.1665,67.2622,67.0796,67.2622,47300.0
2014-02-13 09:30:00,76.55,76.87,76.29,76.66,8300.0,66.7376,67.0166,66.5109,66.8335,8300.0
2014-02-13 10:00:00,76.61,77.02,76.61,76.86,9300.0,66.7899,67.1474,66.7899,67.0079,9300.0
2014-02-13 10:30:00,76.86,77.17,76.84,77.03,3800.0,67.0079,67.2781,66.9904,67.1561,3800.0
2014-02-13 11:00:00,77.07,77.34,77.07,77.31,5300.0,67.1909,67.4263,67.1909,67.4002,5300.0
2014-02-13 11:30:00,77.34,77.41,77.22,77.24,4700.0,67.4263,67.4874,67.3217,67.3392,4700.0
2014-02-13 12:00:00,77.27,77.38,77.23,77.27,10300.0,67.3653,67.4612,67.3304,67.3653,10300.0
2014-02-13 12:30:00,77.3,77.41,77.27,77.31,4800.0,67.3915,67.4874,67.3653,67.4002,4800.0
2014-02-13 13:00:00,77.32,77.65,77.32,77.64,5200.0,67.4089,67.6966,67.4089,67.6879,5200.0
2014-02-13 13:30:00,77.65,77.65,77.49,77.51,13400.0,67.6966,67.6966,67.5571,67.5745,13400.0
2014-02-13 14:00:00,77.53,77.68,77.47,77.54,20800.0,67.592,67.7228,67.5397,67.6007,20800.0
2014-02-13 14:30:00,77.53,77.57,77.39,77.5,25900.0,67.592,67.6269,67.4699,67.5658,25900.0
2014-02-13 15:00:00,77.5,77.72,77.5,77.69,25200.0,67.5658,67.7576,67.5658,67.7315,25200.0
2014-02-13 15:30:00,77.69,77.78,77.67,77.73,21800.0,67.7315,67.8099,67.714,67.7663,21800.0
2014-02-14 09:30:00,77.74,77.97,77.51,77.97,3800.0,67.7751,67.9756,67.5745,67.9756,3800.0
2014-02-14 10:00:00,77.68,77.98,77.68,77.87,11500.0,67.7228,67.9843,67.7228,67.8884,11500.0
2014-02-14 10:30:00,77.86,78.18,77.8,77.81,5500.0,67.8797,68.1587,67.8274,67.8361,5500.0
2014-02-14 11:00:00,77.79,77.85,77.59,77.64,8400.0,67.8187,67.871,67.6443,67.6879,8400.0
2014-02-14 11:30:00,77.69,77.88,77.66,77.73,8600.0,67.7315,67.8971,67.7053,67.7663,8600.0
2014-02-14 12:00:00,77.7,77.76,77.62,77.71,7800.0,67.7402,67.7925,67.6704,67.7489,7800.0
2014-02-14 12:30:00,77.74,78.0,77.73,77.93,18100.0,67.7751,68.0017,67.7663,67.9407,18100.0
2014-02-14 13:00:00,78.01,78.2,77.96,78.2,3700.0,68.0105,68.1761,67.9669,68.1761,3700.0
2014-02-14 13:30:00,78.22,78.25,78.13,78.25,6100.0,68.1935,68.2197,68.1151,68.2197,6100.0
2014-02-14 14:00:00,78.27,78.39,78.25,78.39,10500.0,68.2371,68.3417,68.2197,68.3417,10500.0
2014-02-14 14:30:00,78.42,78.47,78.35,78.44,4700.0,68.3679,68.4115,68.3069,68.3853,4700.0
2014-02-14 15:00:00,78.39,78.39,78.27,78.31,5500.0,68.3417,68.3417,68.2371,68.272,5500.0
2014-02-14 15:30:00,78.29,78.38,78.23,78.38,19600.0,68.2546,68.333,68.2023,68.333,19600.0
2014-02-18 09:30:00,78.33,78.75,77.97,78.0,15800.0,68.2894,68.6556,67.9756,68.0017,15800.0
2014-02-18 10:00:00,77.94,77.94,77.6,77.81,10600.0,67.9494,67.9494,67.653,67.8361,10600.0
2014-02-18 10:30:00,77.83,77.85,77.69,77.8,6700.0,67.8535,67.871,67.7315,67.8274,6700.0
2014-02-18 11:00:00,77.85,78.16,77.72,78.16,6900.0,67.871,68.1412,67.7576,68.1412,6900.0
2014-02-18 11:30:00,78.17,78.23,77.59,77.61,32400.0,68.1499,68.2023,67.6443,67.6617,32400.0
2014-02-18 12:00:00,77.56,77.69,77.43,77.54,16300.0,67.6181,67.7315,67.5048,67.6007,16300.0
2014-02-18 12:30:00,77.48,77.53,77.3,77.38,16800.0,67.5484,67.592,67.3915,67.4612,16800.0
2014-02-18 13:00:00,77.43,77.56,77.4,77.55,9600.0,67.5048,67.6181,67.4786,67.6094,9600.0
2014-02-18 13:30:00,77.54,77.55,77.34,77.41,27000.0,67.6007,67.6094,67.4263,67.4874,27000.0
2014-02-18 14:00:00,77.48,77.49,77.37,77.47,12100.0,67.5484,67.5571,67.4525,67.5397,12100.0
2014-02-18 14:30:00,77.44,77.67,77.42,77.58,11500.0,67.5135,67.714,67.4961,67.6356,11500.0
2014-02-18 15:00:00,77.6,77.77,77.57,77.77,12100.0,67.653,67.8012,67.6269,67.8012,12100.0
2014-02-18 15:30:00,77.8,77.8,77.65,77.7,24300.0,67.8274,67.8274,67.6966,67.7402,24300.0
2014-02-19 09:30:00,77.3,77.71,77.3,77.58,6400.0,67.3915,67.7489,67.3915,67.6356,6400.0
2014-02-19 10:00:00,77.58,77.76,77.51,77.6,5600.0,67.6356,67.7925,67.5745,67.653,5600.0
2014-02-19 10:30:00,77.68,77.69,77.39,77.55,7800.0,67.7228,67.7315,67.4699,67.6094,7800.0
2014-02-19 11:00:00,77.61,77.86,77.52,77.82,4300.0,67.6617,67.8797,67.5833,67.8448,4300.0
2014-02-19 11:30:00,77.82,77.87,77.55,77.55,14000.0,67.8448,67.8884,67.6094,67.6094,14000.0
2014-02-19 12:00:00,77.44,77.45,77.19,77.19,2600.0,67.5135,67.5222,67.2956,67.2956,2600.0
2014-02-19 12:30:00,77.25,77.34,77.2,77.34,3500.0,67.3479,67.4263,67.3043,67.4263,3500.0
2014-02-19 13:00:00,77.35,77.49,77.33,77.44,2100.0,67.4351,67.5571,67.4176,67.5135,2100.0
2014-02-19 13:30:00,77.5,77.57,77.44,77.44,2000.0,67.5658,67.6269,67.5135,67.5135,2000.0
2014-02-19 14:00:00,77.56,77.61,77.29,77.42,6000.0,67.6181,67.6617,67.3827,67.4961,6000.0
2014-02-19 14:30:00,77.44,77.47,77.13,77.31,10800.0,67.5135,67.5397,67.2433,67.4002,10800.0
2014-02-19 15:00:00,77.36,77.36,77.07,77.07,6700.0,67.4438,67.4438,67.1909,67.1909,6700.0
2014-02-19 15:30:00,77.1,77.12,76.86,76.87,20900.0,67.2171,67.2345,67.0079,67.0166,20900.0
2014-02-20 09:30:00,77.11,77.24,76.67,76.67,2800.0,67.2258,67.3392,66.8422,66.8422,2800.0
2014-02-20 10:00:00,76.66,77.12,76.48,77.0,10500.0,66.8335,67.2345,66.6766,67.1299,10500.0
2014-02-20 10:30:00,76.93,77.45,76.9,77.21,15700.0,67.0689,67.5222,67.0427,67.313,15700.0
2014-02-20 11:00:00,77.19,77.32,77.0,77.01,8200.0,67.2956,67.4089,67.1299,67.1386,8200.0
2014-02-20 11:30:00,77.04,77.2,76.94,77.08,13700.0,67.1648,67.3043,67.0776,67.1997,13700.0
2014-02-20 12:00:00,77.05,77.32,77.05,77.32,4900.0,67.1735,67.4089,67.1735,67.4089,4900.0
2014-02-20 12:30:00,77.36,77.37,77.13,77.26,4600.0,67.4438,67.4525,67.2433,67.3566,4600.0
2014-02-20 13:00:00,77.31,77.32,77.19,77.25,3300.0,67.4002,67.4089,67.2956,67.3479,3300.0
2014-02-20 13:30:00,77.28,77.35,77.03,77.14,25800.0,67.374,67.4351,67.1561,67.252,25800.0
2014-02-20 14:00:00,77.13,77.24,77.0,77.11,6200.0,67.2433,67.3392,67.1299,67.2258,6200.0
2014-02-20 14:30:00,77.06,77.28,77.06,77.21,9100.0,67.1822,67.374,67.1822,67.313,9100.0
2014-02-20 15:00:00,77.25,77.42,77.22,77.42,7900.0,67.3479,67.4961,67.3217,67.4961,7900.0
2014-02-20 15:30:00,77.39,77.54,77.36,77.44,24900.0,67.4699,67.6007,67.4438,67.5135,24900.0
2014-02-21 09:30:00,77.47,77.47,76.93,77.37,2400.0,67.5397,67.5397,67.0689,67.4525,2400.0
2014-02-21 10:00:00,77.31,77.59,76.82,77.01,20800.0,67.4002,67.6443,66.973,67.1386,20800.0
2014-02-21 10:30:00,77.11,77.35,76.98,77.14,8800.0,67.2258,67.4351,67.1125,67.252,8800.0
2014-02-21 11:00:00,77.15,77.41,77.09,77.3,14000.0,67.2607,67.4874,67.2084,67.3915,14000.0
2014-02-21 11:30:00,77.36,77.48,77.25,77.35,9000.0,67.4438,67.5484,67.3479,67.4351,9000.0
2014-02-21 12:00:00,77.4,77.57,77.39,77.54,3800.0,67.4786,67.6269,67.4699,67.6007,3800.0
2014-02-21 12:30:00,77.54,77.54,77.36,77.47,2800.0,67.6007,67.6007,67.4438,67.5397,2800.0
2014-02-21 13:00:00,77.46,77.52,77.4,77.46,4400.0,67.531,67.5833,67.4786,67.531,4400.0
2014-02-21 13:30:00,77.45,77.48,77.37,77.37,3000.0,67.5222,67.5484,67.4525,67.4525,3000.0
2014-02-21 14:00:00,77.35,77.39,77.12,77.16,6200.0,67.4351,67.4699,67.2345,67.2694,6200.0
2014-02-21 14:30:00,77.1,77.26,77.02,77.12,11700.0,67.2171,67.3566,67.1474,67.2345,11700.0
2014-02-21 15:00:00,77.13,77.26,77.06,77.23,9300.0,67.2433,67.3566,67.1822,67.3304,9300.0
2014-02-21 15:30:00,77.24,77.28,76.94,76.98,19300.0,67.3392,67.374,67.0776,67.1125,19300.0
2014-02-24 09:30:00,77.06,77.63,77.03,77.56,4700.0,67.1822,67.6792,67.1561,67.6181,4700.0
2014-02-24 10:00:00,77.51,77.8,77.28,77.8,8200.0,67.5745,67.8274,67.374,67.8274,8200.0
2014-02-24 10:30:00,77.82,77.99,77.75,77.89,17600.0,67.8448,67.993,67.7838,67.9058,17600.0
2014-02-24 11:00:00,77.89,77.91,77.63,77.74,10800.0,67.9058,67.9233,67.6792,67.7751,10800.0
2014-02-24 11:30:00,77.79,78.11,77.71,78.08,17500.0,67.8187,68.0976,67.7489,68.0715,17500.0
2014-02-24 12:00:00,78.11,78.23,78.07,78.07,5900.0,68.0976,68.2023,68.0628,68.0628,5900.0
2014-02-24 12:30:00,78.08,78.09,77.86,77.86,3200.0,68.0715,68.0802,67.8797,67.8797,3200.0
2014-02-24 13:00:00,77.87,77.89,77.8,77.85,10800.0,67.8884,67.9058,67.8274,67.871,10800.0
2014-02-24 13:30:00,77.87,77.89,77.66,77.71,5200.0,67.8884,67.9058,67.7053,67.7489,5200.0
2014-02-24 14:00:00,77.65,77.79,77.65,77.69,12900.0,67.6966,67.8187,67.6966,67.7315,12900.0
2014-02-24 14:30:00,77.71,77.85,77.67,77.76,7200.0,67.7489,67.871,67.714,67.7925,7200.0
2014-02-24 15:00:00,77.74,77.74,77.56,77.56,10500.0,67.7751,67.7751,67.6181,67.6181,10500.0
2014-02-24 15:30:00,77.55,77.71,77.44,77.54,31600.0,67.6094,67.7489,67.5135,67.6007,31600.0
2014-02-25 09:30:00,77.44,78.18,77.13,77.28,5500.0,67.5135,68.1587,67.2433,67.374,5500.0
2014-02-25 10:00:00,77.22,77.75,77.15,77.53,7100.0,67.3217,67.7838,67.2607,67.592,7100.0
2014-02-25 10:30:00,77.49,77.88,77.42,77.79,15700.0,67.5571,67.8971,67.4961,67.8187,15700.0
2014-02-25 11:00:00,77.84,77.99,77.71,77.88,7400.0,67.8622,67.993,67.7489,67.8971,7400.0
2014-02-25 11:30:00,77.93,77.93,77.38,77.44,11600.0,67.9407,67.9407,67.4612,67.5135,11600.0
2014-02-25 12:00:00,77.4,77.47,77.18,77.33,7200.0,67.4786,67.5397,67.2868,67.4176,7200.0
2014-02-25 12:30:00,77.36,77.56,77.33,77.47,10100.0,67.4438,67.6181,67.4176,67.5397,10100.0
2014-02-25 13:00:00,77.46,77.52,77.27,77.46,7900.0,67.531,67.5833,67.3653,67.531,7900.0
2014-02-25 13:30:00,77.5,77.5,77.2,77.21,6600.0,67.5658,67.5658,67.3043,67.313,6600.0
2014-02-25 14:00:00,77.26,77.28,77.02,77.16,9800.0,67.3566,67.374,67.1474,67.2694,9800.0
2014-02-25 14:30:00,77.06,77.14,76.98,77.09,31700.0,67.1822,67.252,67.1125,67.2084,31700.0
2014-02-25 15:00:00,77.06,77.06,76.84,76.88,12100.0,67.1822,67.1822,66.9904,67.0253,12100.0
2014-02-25 15:30:00,76.9,77.11,76.88,77.07,28800.0,67.0427,67.2258,67.0253,67.1909,28800.0
2014-02-26 09:30:00,77.28,77.88,77.07,77.32,7200.0,67.374,67.8971,67.1909,67.4089,7200.0
2014-02-26 10:00:00,77.32,78.09,77.24,77.89,13800.0,67.4089,68.0802,67.3392,67.9058,13800.0
2014-02-26 10:30:00,77.9,78.13,77.9,78.0,18600.0,67.9146,68.1151,67.9146,68.0017,18600.0
2014-02-26 11:00:00,77.98,78.2,77.95,78.1,13600.0,67.9843,68.1761,67.9581,68.0889,13600.0
2014-02-26 11:30:00,78.12,78.14,77.81,77.99,18800.0,68.1064,68.1238,67.8361,67.993,18800.0
2014-02-26 12:00:00,78.02,78.11,77.99,78.06,8400.0,68.0192,68.0976,67.993,68.054,8400.0
2014-02-26 12:30:00,78.12,78.35,78.12,78.2,12500.0,68.1064,68.3069,68.1064,68.1761,12500.0
2014-02-26 13:00:00,78.19,78.3,78.01,78.24,14300.0,68.1674,68.2633,68.0105,68.211,14300.0
2014-02-26 13:30:00,78.27,78.44,78.24,78.31,11200.0,68.2371,68.3853,68.211,68.272,11200.0
2014-02-26 14:00:00,78.33,78.42,78.01,78.04,15600.0,68.2894,68.3679,68.0105,68.0366,15600.0
2014-02-26 14:30:00,78.0,78.47,78.0,78.47,25000.0,68.0017,68.4115,68.0017,68.4115,25000.0
2014-02-26 15:00:00,78.44,78.44,78.06,78.32,26300.0,68.3853,68.3853,68.054,68.2807,26300.0
2014-02-26 15:30:00,78.38,78.63,78.38,78.47,55300.0,68.333,68.551,68.333,68.4115,55300.0
2014-02-27 09:30:00,78.33,78.5,77.73,78.4,13100.0,68.2894,68.4376,67.7663,68.3505,13100.0
2014-02-27 10:00:00,78.49,78.56,77.99,78.48,29200.0,68.4289,68.49,67.993,68.4202,29200.0
2014-02-27 10:30:00,78.51,78.72,78.36,78.36,7500.0,68.4464,68.6294,68.3156,68.3156,7500.0
2014-02-27 11:00:00,78.35,78.72,78.23,78.69,9800.0,68.3069,68.6294,68.2023,68.6033,9800.0
2014-02-27 11:30:00,78.66,78.76,78.59,78.71,4500.0,68.5771,68.6643,68.5161,68.6207,4500.0
2014-02-27 12:00:00,78.69,78.89,78.64,78.65,4900.0,68.6033,68.7777,68.5597,68.5684,4900.0
2014-02-27 12:30:00,78.64,78.78,78.59,78.7,8600.0,68.5597,68.6818,68.5161,68.612,8600.0
2014-02-27 13:00:00,78.72,78.98,78.68,78.93,6500.0,68.6294,68.8561,68.5946,68.8125,6500.0
2014-02-27 13:30:00,78.97,79.07,78.91,79.0,8500.0,68.8474,68.9346,68.7951,68.8736,8500.0
2014-02-27 14:00:00,78.96,78.97,78.53,78.57,7900.0,68.8387,68.8474,68.4638,68.4987,7900.0
2014-02-27 14:30:00,78.5,78.75,78.5,78.69,7800.0,68.4376,68.6556,68.4376,68.6033,7800.0
2014-02-27 15:00:00,78.69,78.81,78.63,78.75,8900.0,68.6033,68.7079,68.551,68.6556,8900.0
2014-02-27 15:30:00,78.75,78.84,78.55,78.82,29000.0,68.6556,68.7341,68.4812,68.7166,29000.0
2014-02-28 09:30:00,78.74,79.3,78.66,79.26,12200.0,68.6469,69.1351,68.5771,69.1002,12200.0
2014-02-28 10:00:00,79.26,79.79,79.26,79.55,12700.0,69.1002,69.5623,69.1002,69.3531,12700.0
2014-02-28 10:30:00,79.55,79.62,79.25,79.3,12200.0,69.3531,69.4141,69.0915,69.1351,12200.0
2014-02-28 11:00:00,79.22,79.29,79.08,79.24,11700.0,69.0654,69.1264,68.9433,69.0828,11700.0
2014-02-28 11:30:00,79.24,79.76,79.23,79.69,19500.0,69.0828,69.5361,69.0741,69.4751,19500.0
2014-02-28 12:00:00,79.69,79.81,79.59,79.81,10700.0,69.4751,69.5797,69.3879,69.5797,10700.0
2014-02-28 12:30:00,79.87,79.97,79.7,79.78,17900.0,69.632,69.7192,69.4838,69.5536,17900.0
2014-02-28 13:00:00,79.75,79.77,79.69,79.7,6500.0,69.5274,69.5449,69.4751,69.4838,6500.0
2014-02-28 13:30:00,79.62,79.72,79.56,79.72,8100.0,69.4141,69.5013,69.3618,69.5013,8100.0
2014-02-28 14:00:00,79.66,79.66,79.5,79.51,6800.0,69.449,69.449,69.3095,69.3182,6800.0
2014-02-28 14:30:00,79.56,79.56,79.17,79.17,12700.0,69.3618,69.3618,69.0218,69.0218,12700.0
2014-02-28 15:00:00,79.17,79.22,78.77,79.16,23600.0,69.0218,69.0654,68.673,69.013,23600.0
2014-02-28 15:30:00,79.18,79.46,79.18,79.31,49200.0,69.0305,69.2746,69.0305,69.1438,49200.0
2014-03-03 09:30:00,78.5,79.01,78.28,79.01,14100.0,68.4376,68.8823,68.2458,68.8823,14100.0
2014-03-03 10:00:00,78.98,79.24,78.78,79.24,39200.0,68.8561,69.0828,68.6818,69.0828,39200.0
2014-03-03 10:30:00,79.17,79.17,78.83,78.96,11600.0,69.0218,69.0218,68.7253,68.8387,11600.0
2014-03-03 11:00:00,78.92,79.12,78.54,78.94,29600.0,68.8038,68.9782,68.4725,68.8212,29600.0
2014-03-03 11:30:00,78.9,78.94,78.69,78.74,8500.0,68.7864,68.8212,68.6033,68.6469,8500.0
2014-03-03 12:00:00,78.76,79.19,78.72,79.19,20000.0,68.6643,69.0392,68.6294,69.0392,20000.0
2014-03-03 12:30:00,79.14,79.24,79.07,79.22,12400.0,68.9956,69.0828,68.9346,69.0654,12400.0
2014-03-03 13:00:00,79.26,79.47,79.23,79.27,4300.0,69.1002,69.2833,69.0741,69.1089,4300.0
2014-03-03 13:30:00,79.3,79.43,79.15,79.37,8000.0,69.1351,69.2484,69.0043,69.1961,8000.0
2014-03-03 14:00:00,79.37,79.49,79.26,79.43,10500.0,69.1961,69.3007,69.1002,69.2484,10500.0
2014-03-03 14:30:00,79.47,79.8,79.42,79.8,35600.0,69.2833,69.571,69.2397,69.571,35600.0
2014-03-03 15:00:00,79.86,79.86,79.18,79.35,21800.0,69.6233,69.6233,69.0305,69.1787,21800.0
2014-03-03 15:30:00,79.31,79.31,79.1,79.21,33900.0,69.1438,69.1438,68.9607,69.0566,33900.0
2014-03-04 09:30:00,80.27,80.57,80.08,80.36,10800.0,69.9808,70.2423,69.8151,70.0592,10800.0
2014-03-04 10:00:00,80.37,80.54,79.92,80.04,21400.0,70.0679,70.2162,69.6756,69.7802,21400.0
2014-03-04 10:30:00,80.08,80.18,79.93,80.01,23500.0,69.8151,69.9023,69.6843,69.7541,23500.0
2014-03-04 11:00:00,80.06,80.16,79.92,79.97,12800.0,69.7977,69.8849,69.6756,69.7192,12800.0
2014-03-04 11:30:00,79.96,80.03,79.82,79.84,12600.0,69.7105,69.7715,69.5884,69.6059,12600.0
2014-03-04 12:00:00,79.83,79.95,79.75,79.88,11400.0,69.5972,69.7018,69.5274,69.6408,11400.0
2014-03-04 12:30:00,79.82,79.89,79.75,79.84,6200.0,69.5884,69.6495,69.5274,69.6059,6200.0
2014-03-04 13:00:00,79.84,80.04,79.71,80.04,27600.0,69.6059,69.7802,69.4925,69.7802,27600.0
2014-03-04 13:30:00,79.99,80.16,79.81,79.96,7100.0,69.7367,69.8849,69.5797,69.7105,7100.0
2014-03-04 14:00:00,79.9,79.96,79.74,79.75,10000.0,69.6582,69.7105,69.5187,69.5274,10000.0
2014-03-04 14:30:00,79.8,79.92,79.68,79.92,13300.0,69.571,69.6756,69.4664,69.6756,13300.0
2014-03-04 15:00:00,79.86,79.88,79.74,79.82,17300.0,69.6233,69.6408,69.5187,69.5884,17300.0
2014-03-04 15:30:00,79.8,79.87,79.67,79.76,33200.0,69.571,69.632,69.4577,69.5361,33200.0
2014-03-05 09:30:00,79.62,80.39,79.4,79.61,11400.0,69.4141,70.0854,69.2223,69.4054,11400.0
2014-03-05 10:00:00,79.58,79.83,79.49,79.83,6100.0,69.3792,69.5972,69.3007,69.5972,6100.0
2014-03-05 10:30:00,79.7,79.75,79.42,79.51,5600.0,69.4838,69.5274,69.2397,69.3182,5600.0
2014-03-05 11:00:00,79.47,79.66,79.38,79.38,4100.0,69.2833,69.449,69.2048,69.2048,4100.0
2014-03-05 11:30:00,79.44,79.65,79.36,79.54,4000.0,69.2572,69.4402,69.1874,69.3443,4000.0
2014-03-05 12:00:00,79.54,79.59,79.44,79.48,1400.0,69.3443,69.3879,69.2572,69.292,1400.0
2014-03-05 12:30:00,79.4,79.53,79.37,79.45,8400.0,69.2223,69.3356,69.1961,69.2659,8400.0
2014-03-05 13:00:00,79.45,79.54,79.39,79.47,5100.0,69.2659,69.3443,69.2136,69.2833,5100.0
2014-03-05 13:30:00,79.42,79.42,79.25,79.39,3300.0,69.2397,69.2397,69.0915,69.2136,3300.0
2014-03-05 14:00:00,79.42,79.46,79.22,79.22,16600.0,69.2397,69.2746,69.0654,69.0654,16600.0
2014-03-05 14:30:00,79.26,79.38,79.24,79.31,6700.0,69.1002,69.2048,69.0828,69.1438,6700.0
2014-03-05 15:00:00,79.31,79.38,79.14,79.15,9000.0,69.1438,69.2048,68.9956,69.0043,9000.0
2014-03-05 15:30:00,79.15,79.32,79.14,79.27,49900.0,69.0043,69.1525,68.9956,69.1089,49900.0
2014-03-06 09:30:00,79.53,79.79,79.49,79.53,3500.0,69.3356,69.5623,69.3007,69.3356,3500.0
2014-03-06 10:00:00,79.5,79.62,79.28,79.56,3200.0,69.3095,69.4141,69.1177,69.3618,3200.0
2014-03-06 10:30:00,79.54,79.76,79.43,79.67,20700.0,69.3443,69.5361,69.2484,69.4577,20700.0
2014-03-06 11:00:00,79.72,79.75,79.47,79.5,8900.0,69.5013,69.5274,69.2833,69.3095,8900.0
2014-03-06 11:30:00,79.56,79.73,79.45,79.73,8100.0,69.3618,69.51,69.2659,69.51,8100.0
2014-03-06 12:00:00,79.73,79.85,79.61,79.68,5500.0,69.51,69.6146,69.4054,69.4664,5500.0
2014-03-06 12:30:00,79.68,79.81,79.61,79.71,33700.0,69.4664,69.5797,69.4054,69.4925,33700.0
2014-03-06 13:00:00,79.71,79.83,79.68,79.74,4300.0,69.4925,69.5972,69.4664,69.5187,4300.0
2014-03-06 13:30:00,79.64,79.76,79.48,79.51,11900.0,69.4315,69.5361,69.292,69.3182,11900.0
2014-03-06 14:00:00,79.53,79.57,79.45,79.48,16400.0,69.3356,69.3705,69.2659,69.292,16400.0
2014-03-06 14:30:00,79.48,79.6,79.39,79.59,10200.0,69.292,69.3966,69.2136,69.3879,10200.0
2014-03-06 15:00:00,79.6,79.67,79.54,79.66,6600.0,69.3966,69.4577,69.3443,69.449,6600.0
2014-03-06 15:30:00,79.64,79.75,79.46,79.65,91500.0,69.4315,69.5274,69.2746,69.4402,91500.0
2014-03-07 09:30:00,79.93,79.99,79.48,79.99,35200.0,69.6843,69.7367,69.292,69.7367,35200.0
2014-03-07 10:00:00,79.92,80.33,79.84,80.23,5400.0,69.6756,70.0331,69.6059,69.9459,5400.0
2014-03-07 10:30:00,80.22,80.45,80.11,80.11,2000.0,69.9372,70.1377,69.8413,69.8413,2000.0
2014-03-07 11:00:00,80.09,80.11,79.84,79.91,38600.0,69.8238,69.8413,69.6059,69.6669,38600.0
2014-03-07 11:30:00,79.91,79.94,79.77,79.8,26200.0,69.6669,69.6931,69.5449,69.571,26200.0
2014-03-07 12:00:00,79.82,79.89,79.77,79.81,6700.0,69.5884,69.6495,69.5449,69.5797,6700.0
2014-03-07 12:30:00,79.82,79.85,79.69,79.81,7800.0,69.5884,69.6146,69.4751,69.5797,7800.0
2014-03-07 13:00:00,79.77,79.84,79.72,79.8,5000.0,69.5449,69.6059,69.5013,69.571,5000.0
2014-03-07 13:30:00,79.83,79.85,79.7,79.81,8500.0,69.5972,69.6146,69.4838,69.5797,8500.0
2014-03-07 14:00:00,79.8,79.94,79.6,79.92,18400.0,69.571,69.6931,69.3966,69.6756,18400.0
2014-03-07 14:30:00,79.92,80.1,79.87,80.09,7400.0,69.6756,69.8326,69.632,69.8238,7400.0
2014-03-07 15:00:00,80.08,80.2,80.05,80.17,12000.0,69.8151,69.9197,69.789,69.8936,12000.0
2014-03-07 15:30:00,80.18,80.19,80.02,80.18,19100.0,69.9023,69.911,69.7628,69.9023,19100.0
2014-03-10 09:30:00,79.95,79.95,79.72,79.82,2300.0,69.7018,69.7018,69.5013,69.5884,2300.0
2014-03-10 10:00:00,79.76,79.77,79.28,79.37,4800.0,69.5361,69.5449,69.1177,69.1961,4800.0
2014-03-10 10:30:00,79.28,79.3,79.07,79.18,2800.0,69.1177,69.1351,68.9346,69.0305,2800.0
2014-03-10 11:00:00,79.11,79.45,79.11,79.43,700.0,68.9695,69.2659,68.9695,69.2484,700.0
2014-03-10 11:30:00,79.48,79.51,79.18,79.21,2700.0,69.292,69.3182,69.0305,69.0566,2700.0
2014-03-10 12:00:00,79.25,79.44,79.23,79.26,5300.0,69.0915,69.2572,69.0741,69.1002,5300.0
2014-03-10 12:30:00,79.34,79.37,79.23,79.24,2000.0,69.17,69.1961,69.0741,69.0828,2000.0
2014-03-10 13:00:00,79.37,79.44,79.24,79.43,13700.0,69.1961,69.2572,69.0828,69.2484,13700.0
2014-03-10 13:30:00,79.38,79.38,79.12,79.25,2600.0,69.2048,69.2048,68.9782,69.0915,2600.0
2014-03-10 14:00:00,79.17,79.33,79.17,79.23,2000.0,69.0218,69.1613,69.0218,69.0741,2000.0
2014-03-10 14:30:00,79.24,79.33,79.22,79.23,2500.0,69.0828,69.1613,69.0654,69.0741,2500.0
2014-03-10 15:00:00,79.23,79.41,79.23,79.31,4500.0,69.0741,69.231,69.0741,69.1438,4500.0
2014-03-10 15:30:00,79.35,79.55,79.35,79.49,32600.0,69.1787,69.3531,69.1787,69.3007,32600.0
2014-03-11 09:30:00,79.49,79.49,79.11,79.16,2800.0,69.3007,69.3007,68.9695,69.013,2800.0
2014-03-11 10:00:00,79.22,79.42,78.9,79.42,5200.0,69.0654,69.2397,68.7864,69.2397,5200.0
2014-03-11 10:30:00,79.36,79.73,79.36,79.67,3600.0,69.1874,69.51,69.1874,69.4577,3600.0
2014-03-11 11:00:00,79.66,79.66,79.34,79.46,1900.0,69.449,69.449,69.17,69.2746,1900.0
2014-03-11 11:30:00,79.33,79.39,79.08,79.17,7400.0,69.1613,69.2136,68.9433,69.0218,7400.0
2014-03-11 12:00:00,79.17,79.17,78.84,78.9,3500.0,69.0218,69.0218,68.7341,68.7864,3500.0
2014-03-11 12:30:00,78.84,79.15,78.83,78.92,6900.0,68.7341,69.0043,68.7253,68.8038,6900.0
2014-03-11 13:00:00,78.89,79.09,78.79,78.87,3600.0,68.7777,68.952,68.6905,68.7602,3600.0
2014-03-11 13:30:00,78.83,79.02,78.81,79.02,2100.0,68.7253,68.891,68.7079,68.891,2100.0
2014-03-11 14:00:00,78.94,78.94,78.64,78.73,3200.0,68.8212,68.8212,68.5597,68.6382,3200.0
2014-03-11 14:30:00,78.65,78.7,78.49,78.64,5200.0,68.5684,68.612,68.4289,68.5597,5200.0
2014-03-11 15:00:00,78.63,78.65,78.44,78.55,11700.0,68.551,68.5684,68.3853,68.4812,11700.0
2014-03-11 15:30:00,78.54,78.69,78.51,78.63,23800.0,68.4725,68.6033,68.4464,68.551,23800.0
2014-03-12 09:30:00,78.34,78.68,78.07,78.4,9200.0,68.2982,68.5946,68.0628,68.3505,9200.0
2014-03-12 10:00:00,78.32,78.51,78.21,78.46,6100.0,68.2807,68.4464,68.1848,68.4028,6100.0
2014-03-12 10:30:00,78.38,78.76,78.38,78.75,14900.0,68.333,68.6643,68.333,68.6556,14900.0
2014-03-12 11:00:00,78.74,78.98,78.57,78.94,5500.0,68.6469,68.8561,68.4987,68.8212,5500.0
2014-03-12 11:30:00,78.94,79.06,78.85,79.01,23700.0,68.8212,68.9259,68.7428,68.8823,23700.0
2014-03-12 12:00:00,79.03,79.13,78.87,79.0,23500.0,68.8997,68.9869,68.7602,68.8736,23500.0
2014-03-12 12:30:00,79.0,79.16,78.94,79.16,11200.0,68.8736,69.013,68.8212,69.013,11200.0
2014-03-12 13:00:00,79.21,79.23,78.88,78.88,7400.0,69.0566,69.0741,68.7689,68.7689,7400.0
2014-03-12 13:30:00,78.89,79.0,78.83,78.98,6500.0,68.7777,68.8736,68.7253,68.8561,6500.0
2014-03-12 14:00:00,78.96,79.01,78.73,78.78,9300.0,68.8387,68.8823,68.6382,68.6818,9300.0
2014-03-12 14:30:00,78.8,78.9,78.77,78.79,5300.0,68.6992,68.7864,68.673,68.6905,5300.0
2014-03-12 15:00:00,78.79,79.01,78.78,79.01,18300.0,68.6905,68.8823,68.6818,68.8823,18300.0
2014-03-12 15:30:00,79.03,79.05,78.83,78.97,47600.0,68.8997,68.9171,68.7253,68.8474,47600.0
2014-03-13 09:30:00,79.2,79.78,79.15,79.15,3300.0,69.0479,69.5536,69.0043,69.0043,3300.0
2014-03-13 10:00:00,79.13,79.26,79.0,79.24,4700.0,68.9869,69.1002,68.8736,69.0828,4700.0
2014-03-13 10:30:00,79.29,79.29,78.93,78.97,15200.0,69.1264,69.1264,68.8125,68.8474,15200.0
2014-03-13 11:00:00,78.93,79.12,78.89,78.97,3500.0,68.8125,68.9782,68.7777,68.8474,3500.0
2014-03-13 11:30:00,78.97,79.08,78.84,78.91,3500.0,68.8474,68.9433,68.7341,68.7951,3500.0
2014-03-13 12:00:00,78.88,78.9,78.45,78.49,8400.0,68.7689,68.7864,68.3941,68.4289,8400.0
2014-03-13 12:30:00,78.49,78.49,78.27,78.27,3600.0,68.4289,68.4289,68.2371,68.2371,3600.0
2014-03-13 13:00:00,78.29,78.57,78.05,78.57,8300.0,68.2546,68.4987,68.0453,68.4987,8300.0
2014-03-13 13:30:00,78.55,78.65,78.41,78.56,8000.0,68.4812,68.5684,68.3592,68.49,8000.0
2014-03-13 14:00:00,78.56,78.61,78.3,78.32,8700.0,68.49,68.5335,68.2633,68.2807,8700.0
2014-03-13 14:30:00,78.32,78.42,77.96,78.03,12600.0,68.2807,68.3679,67.9669,68.0279,12600.0
2014-03-13 15:00:00,77.98,78.07,77.72,77.8,15800.0,67.9843,68.0628,67.7576,67.8274,15800.0
2014-03-13 15:30:00,77.79,77.91,77.64,77.72,70100.0,67.8187,67.9233,67.6879,67.7576,70100.0
2014-03-14 09:30:00,77.46,78.36,77.35,77.79,8300.0,67.531,68.3156,67.4351,67.8187,8300.0
2014-03-14 10:00:00,77.89,78.33,77.8,78.09,12700.0,67.9058,68.2894,67.8274,68.0802,12700.0
2014-03-14 10:30:00,78.11,78.26,77.84,77.99,7800.0,68.0976,68.2284,67.8622,67.993,7800.0
2014-03-14 11:00:00,77.94,77.99,77.59,77.79,5900.0,67.9494,67.993,67.6443,67.8187,5900.0
2014-03-14 11:30:00,77.71,78.21,77.63,78.09,3700.0,67.7489,68.1848,67.6792,68.0802,3700.0
2014-03-14 12:00:00,78.04,78.07,77.78,77.82,4000.0,68.0366,68.0628,67.8099,67.8448,4000.0
2014-03-14 12:30:00,77.88,78.06,77.82,78.06,5400.0,67.8971,68.054,67.8448,68.054,5400.0
2014-03-14 13:00:00,77.98,78.01,77.88,77.93,3300.0,67.9843,68.0105,67.8971,67.9407,3300.0
2014-03-14 13:30:00,77.99,78.01,77.78,77.87,10300.0,67.993,68.0105,67.8099,67.8884,10300.0
2014-03-14 14:00:00,77.94,78.14,77.84,78.11,6600.0,67.9494,68.1238,67.8622,68.0976,6600.0
2014-03-14 14:30:00,78.12,78.16,77.9,77.9,19600.0,68.1064,68.1412,67.9146,67.9146,19600.0
2014-03-14 15:00:00,77.97,77.99,77.81,77.9,7800.0,67.9756,67.993,67.8361,67.9146,7800.0
2014-03-14 15:30:00,77.9,78.03,77.8,78.02,21500.0,67.9146,68.0279,67.8274,68.0192,21500.0
2014-03-17 09:30:00,78.44,79.46,78.29,79.29,10900.0,68.3853,69.2746,68.2546,69.1264,10900.0
2014-03-17 10:00:00,79.27,79.28,79.07,79.07,4300.0,69.1089,69.1177,68.9346,68.9346,4300.0
2014-03-17 10:30:00,79.06,79.13,78.77,78.87,3500.0,68.9259,68.9869,68.673,68.7602,3500.0
2014-03-17 11:00:00,78.87,78.9,78.59,78.78,15200.0,68.7602,68.7864,68.5161,68.6818,15200.0
2014-03-17 11:30:00,78.71,78.79,78.46,78.62,32100.0,68.6207,68.6905,68.4028,68.5423,32100.0
2014-03-17 12:00:00,78.58,78.61,78.36,78.45,21300.0,68.5074,68.5335,68.3156,68.3941,21300.0
2014-03-17 12:30:00,78.45,78.51,78.32,78.47,4900.0,68.3941,68.4464,68.2807,68.4115,4900.0
2014-03-17 13:00:00,78.41,78.47,78.37,78.44,4000.0,68.3592,68.4115,68.3243,68.3853,4000.0
2014-03-17 13:30:00,78.44,78.53,78.28,78.33,6500.0,68.3853,68.4638,68.2458,68.2894,6500.0
2014-03-17 14:00:00,78.34,78.47,78.3,78.45,12900.0,68.2982,68.4115,68.2633,68.3941,12900.0
2014-03-17 14:30:00,78.45,78.47,78.26,78.35,8600.0,68.3941,68.4115,68.2284,68.3069,8600.0
2014-03-17 15:00:00,78.35,78.44,78.29,78.29,8600.0,68.3069,68.3853,68.2546,68.2546,8600.0
2014-03-17 15:30:00,78.32,78.4,78.19,78.19,48500.0,68.2807,68.3505,68.1674,68.1674,48500.0
2014-03-18 09:30:00,78.3,78.64,78.3,78.47,3300.0,68.2633,68.5597,68.2633,68.4115,3300.0
2014-03-18 10:00:00,78.47,78.48,78.24,78.34,33400.0,68.4115,68.4202,68.211,68.2982,33400.0
2014-03-18 10:30:00,78.38,78.45,78.24,78.24,34100.0,68.333,68.3941,68.211,68.211,34100.0
2014-03-18 11:00:00,78.2,78.28,78.18,78.25,29000.0,68.1761,68.2458,68.1587,68.2197,29000.0
2014-03-18 11:30:00,78.25,78.45,78.16,78.32,27200.0,68.2197,68.3941,68.1412,68.2807,27200.0
2014-03-18 12:00:00,78.31,78.43,78.31,78.36,23100.0,68.272,68.3766,68.272,68.3156,23100.0
2014-03-18 12:30:00,78.33,78.43,78.27,78.38,17400.0,68.2894,68.3766,68.2371,68.333,17400.0
2014-03-18 13:00:00,78.41,78.62,78.39,78.58,32300.0,68.3592,68.5423,68.3417,68.5074,32300.0
2014-03-18 13:30:00,78.6,78.98,78.59,78.8,51000.0,68.5248,68.8561,68.5161,68.6992,51000.0
2014-03-18 14:00:00,78.78,79.13,78.72,79.13,24300.0,68.6818,68.9869,68.6294,68.9869,24300.0
2014-03-18 14:30:00,79.15,79.47,79.1,79.47,33200.0,69.0043,69.2833,68.9607,69.2833,33200.0
2014-03-18 15:00:00,79.47,79.5,79.24,79.25,9000.0,69.2833,69.3095,69.0828,69.0915,9000.0
2014-03-18 15:30:00,79.25,79.35,79.09,79.32,57900.0,69.0915,69.1787,68.952,69.1525,57900.0
2014-03-19 09:30:00,78.96,79.34,78.96,79.23,5100.0,68.8387,69.17,68.8387,69.0741,5100.0
2014-03-19 10:00:00,79.26,79.68,79.2,79.68,25600.0,69.1002,69.4664,69.0479,69.4664,25600.0
2014-03-19 10:30:00,79.64,79.64,79.21,79.21,21900.0,69.4315,69.4315,69.0566,69.0566,21900.0
2014-03-19 11:00:00,79.21,79.32,78.99,78.99,23800.0,69.0566,69.1525,68.8648,68.8648,23800.0
2014-03-19 11:30:00,78.96,79.27,78.79,78.79,25000.0,68.8387,69.1089,68.6905,68.6905,25000.0
2014-03-19 12:00:00,78.8,78.91,78.66,78.66,16600.0,68.6992,68.7951,68.5771,68.5771,16600.0
2014-03-19 12:30:00,78.68,79.03,78.68,78.93,37800.0,68.5946,68.8997,68.5946,68.8125,37800.0
2014-03-19 13:00:00,78.92,79.08,78.87,79.08,17500.0,68.8038,68.9433,68.7602,68.9433,17500.0
2014-03-19 13:30:00,79.04,79.15,78.99,79.08,17900.0,68.9084,69.0043,68.8648,68.9433,17900.0
2014-03-19 14:00:00,79.15,79.23,78.88,79.11,40300.0,69.0043,69.0741,68.7689,68.9695,40300.0
2014-03-19 14:30:00,79.06,79.37,78.99,79.34,40600.0,68.9259,69.1961,68.8648,69.17,40600.0
2014-03-19 15:00:00,79.33,79.33,78.35,78.59,16200.0,69.1613,69.1613,68.3069,68.5161,16200.0
2014-03-19 15:30:00,78.6,78.8,78.53,78.69,29400.0,68.5248,68.6992,68.4638,68.6033,29400.0
2014-03-20 09:30:00,78.57,78.93,77.98,78.2,4700.0,68.4987,68.8125,67.9843,68.1761,4700.0
2014-03-20 10:00:00,78.1,79.01,78.1,78.89,47000.0,68.0889,68.8823,68.0889,68.7777,47000.0
2014-03-20 10:30:00,78.87,79.06,78.81,78.94,37700.0,68.7602,68.9259,68.7079,68.8212,37700.0
2014-03-20 11:00:00,78.98,79.09,78.63,78.68,22100.0,68.8561,68.952,68.551,68.5946,22100.0
2014-03-20 11:30:00,78.71,78.99,78.59,78.61,25700.0,68.6207,68.8648,68.5161,68.5335,25700.0
2014-03-20 12:00:00,78.61,79.11,78.56,79.06,19000.0,68.5335,68.9695,68.49,68.9259,19000.0
2014-03-20 12:30:00,79.02,79.4,78.96,79.24,18800.0,68.891,69.2223,68.8387,69.0828,18800.0
2014-03-20 13:00:00,79.22,79.34,79.12,79.12,17000.0,69.0654,69.17,68.9782,68.9782,17000.0
2014-03-20 13:30:00,79.15,79.31,79.09,79.17,18800.0,69.0043,69.1438,68.952,69.0218,18800.0
2014-03-20 14:00:00,79.17,79.4,79.16,79.4,17900.0,69.0218,69.2223,69.013,69.2223,17900.0
2014-03-20 14:30:00,79.4,79.4,79.13,79.16,27100.0,69.2223,69.2223,68.9869,69.013,27100.0
2014-03-20 15:00:00,79.13,79.19,78.94,78.95,13600.0,68.9869,69.0392,68.8212,68.83,13600.0
2014-03-20 15:30:00,78.95,79.24,78.95,79.2,31400.0,68.83,69.0828,68.83,69.0479,31400.0
2014-03-21 09:30:00,79.91,80.56,79.84,80.05,145800.0,69.6669,70.2336,69.6059,69.789,145800.0
2014-03-21 10:00:00,80.03,80.11,79.74,79.85,13500.0,69.7715,69.8413,69.5187,69.6146,13500.0
2014-03-21 10:30:00,79.92,80.14,79.81,80.14,5500.0,69.6756,69.8674,69.5797,69.8674,5500.0
2014-03-21 11:00:00,80.18,80.31,80.17,80.3,5600.0,69.9023,70.0156,69.8936,70.0069,5600.0
2014-03-21 11:30:00,80.27,80.29,79.99,79.99,21800.0,69.9808,69.9982,69.7367,69.7367,21800.0
2014-03-21 12:00:00,79.94,80.16,79.94,80.12,21000.0,69.6931,69.8849,69.6931,69.85,21000.0
2014-03-21 12:30:00,80.08,80.15,80.01,80.03,4000.0,69.8151,69.8761,69.7541,69.7715,4000.0
2014-03-21 13:00:00,80.02,80.07,79.72,79.77,9100.0,69.7628,69.8064,69.5013,69.5449,9100.0
2014-03-21 13:30:00,79.76,79.83,79.55,79.65,9100.0,69.5361,69.5972,69.3531,69.4402,9100.0
2014-03-21 14:00:00,79.6,79.71,79.32,79.32,12400.0,69.3966,69.4925,69.1525,69.1525,12400.0
2014-03-21 14:30:00,79.25,79.49,79.18,79.39,10300.0,69.0915,69.3007,69.0305,69.2136,10300.0
2014-03-21 15:00:00,79.36,79.59,79.31,79.59,15500.0,69.1874,69.3879,69.1438,69.3879,15500.0
2014-03-21 15:30:00,79.54,79.54,78.98,79.07,109900.0,69.3443,69.3443,68.8561,68.9346,109900.0
2014-03-24 09:30:00,79.24,79.68,78.97,79.14,8700.0,69.0828,69.4664,68.8474,68.9956,8700.0
2014-03-24 10:00:00,79.05,79.05,78.4,78.48,7000.0,68.9171,68.9171,68.3505,68.4202,7000.0
2014-03-24 10:30:00,78.39,78.39,78.12,78.31,8500.0,68.3417,68.3417,68.1064,68.272,8500.0
2014-03-24 11:00:00,78.31,78.31,77.93,78.14,5200.0,68.272,68.272,67.9407,68.1238,5200.0
2014-03-24 11:30:00,78.07,78.1,77.95,78.09,5500.0,68.0628,68.0889,67.9581,68.0802,5500.0
2014-03-24 12:00:00,78.03,78.09,77.72,77.72,9300.0,68.0279,68.0802,67.7576,67.7576,9300.0
2014-03-24 12:30:00,77.67,77.74,77.54,77.55,8500.0,67.714,67.7751,67.6007,67.6094,8500.0
2014-03-24 13:00:00,77.59,77.84,77.54,77.84,7900.0,67.6443,67.8622,67.6007,67.8622,7900.0
2014-03-24 13:30:00,77.88,78.05,77.83,77.88,9900.0,67.8971,68.0453,67.8535,67.8971,9900.0
2014-03-24 14:00:00,77.94,78.04,77.8,78.01,7900.0,67.9494,68.0366,67.8274,68.0105,7900.0
2014-03-24 14:30:00,78.01,78.07,77.88,77.99,7700.0,68.0105,68.0628,67.8971,67.993,7700.0
2014-03-24 15:00:00,77.98,78.11,77.87,78.08,22400.0,67.9843,68.0976,67.8884,68.0715,22400.0
2014-03-24 15:30:00,78.08,78.21,77.81,77.85,51300.0,68.0715,68.1848,67.8361,67.871,51300.0
2014-03-25 09:30:00,78.14,78.89,78.01,78.25,10500.0,68.1238,68.7777,68.0105,68.2197,10500.0
2014-03-25 10:00:00,78.61,78.94,78.43,78.84,11100.0,68.5335,68.8212,68.3766,68.7341,11100.0
2014-03-25 10:30:00,78.76,78.76,78.42,78.55,25000.0,68.6643,68.6643,68.3679,68.4812,25000.0
2014-03-25 11:00:00,78.46,78.72,78.42,78.5,15800.0,68.4028,68.6294,68.3679,68.4376,15800.0
2014-03-25 11:30:00,78.58,78.64,78.18,78.5,8500.0,68.5074,68.5597,68.1587,68.4376,8500.0
2014-03-25 12:00:00,78.48,78.61,78.42,78.47,33900.0,68.4202,68.5335,68.3679,68.4115,33900.0
2014-03-25 12:30:00,78.54,78.72,78.53,78.54,8200.0,68.4725,68.6294,68.4638,68.4725,8200.0
2014-03-25 13:00:00,78.54,78.77,78.54,78.76,7500.0,68.4725,68.673,68.4725,68.6643,7500.0
2014-03-25 13:30:00,78.77,78.84,78.61,78.61,19200.0,68.673,68.7341,68.5335,68.5335,19200.0
2014-03-25 14:00:00,78.59,78.89,78.59,78.79,15700.0,68.5161,68.7777,68.5161,68.6905,15700.0
2014-03-25 14:30:00,78.8,78.94,78.68,78.72,8900.0,68.6992,68.8212,68.5946,68.6294,8900.0
2014-03-25 15:00:00,78.72,78.77,78.56,78.73,17000.0,68.6294,68.673,68.49,68.6382,17000.0
2014-03-25 15:30:00,78.76,78.83,78.67,78.76,33100.0,68.6643,68.7253,68.5859,68.6643,33100.0
2014-03-26 09:30:00,79.73,79.73,78.75,79.09,44100.0,69.51,69.51,68.6556,68.952,44100.0
2014-03-26 10:00:00,78.99,79.15,78.91,79.09,10900.0,68.8648,69.0043,68.7951,68.952,10900.0
2014-03-26 10:30:00,79.07,79.12,78.87,79.0,14500.0,68.9346,68.9782,68.7602,68.8736,14500.0
2014-03-26 11:00:00,78.97,79.28,78.93,79.28,9800.0,68.8474,69.1177,68.8125,69.1177,9800.0
2014-03-26 11:30:00,79.22,79.22,78.92,79.07,16900.0,69.0654,69.0654,68.8038,68.9346,16900.0
2014-03-26 12:00:00,79.02,79.11,78.95,79.01,10900.0,68.891,68.9695,68.83,68.8823,10900.0
2014-03-26 12:30:00,79.0,79.12,78.99,78.99,4100.0,68.8736,68.9782,68.8648,68.8648,4100.0
2014-03-26 13:00:00,78.99,79.06,78.89,78.95,28100.0,68.8648,68.9259,68.7777,68.83,28100.0
2014-03-26 13:30:00,78.93,78.99,78.41,78.58,43300.0,68.8125,68.8648,68.3592,68.5074,43300.0
2014-03-26 14:00:00,78.55,78.55,78.25,78.48,20000.0,68.4812,68.4812,68.2197,68.4202,20000.0
2014-03-26 14:30:00,78.43,78.59,78.4,78.53,8800.0,68.3766,68.5161,68.3505,68.4638,8800.0
2014-03-26 15:00:00,78.54,78.6,78.49,78.56,15100.0,68.4725,68.5248,68.4289,68.49,15100.0
2014-03-26 15:30:00,78.53,78.6,78.24,78.26,73000.0,68.4638,68.5248,68.211,68.2284,73000.0
2014-03-27 09:30:00,78.16,78.46,77.7,78.32,4800.0,68.1412,68.4028,67.7402,68.2807,4800.0
2014-03-27 10:00:00,78.15,78.45,78.14,78.39,7400.0,68.1325,68.3941,68.1238,68.3417,7400.0
2014-03-27 10:30:00,78.22,78.55,78.22,78.34,15100.0,68.1935,68.4812,68.1935,68.2982,15100.0
2014-03-27 11:00:00,78.37,78.45,78.1,78.34,13900.0,68.3243,68.3941,68.0889,68.2982,13900.0
2014-03-27 11:30:00,78.26,78.29,77.95,78.18,16200.0,68.2284,68.2546,67.9581,68.1587,16200.0
2014-03-27 12:00:00,78.13,78.24,77.97,78.24,8600.0,68.1151,68.211,67.9756,68.211,8600.0
2014-03-27 12:30:00,78.29,78.34,78.1,78.34,12900.0,68.2546,68.2982,68.0889,68.2982,12900.0
2014-03-27 13:00:00,78.35,78.51,78.25,78.28,8100.0,68.3069,68.4464,68.2197,68.2458,8100.0
2014-03-27 13:30:00,78.28,78.45,78.09,78.1,10100.0,68.2458,68.3941,68.0802,68.0889,10100.0
2014-03-27 14:00:00,78.09,78.09,77.92,78.05,6000.0,68.0802,68.0802,67.932,68.0453,6000.0
2014-03-27 14:30:00,78.03,78.07,77.9,77.9,3900.0,68.0279,68.0628,67.9146,67.9146,3900.0
2014-03-27 15:00:00,77.85,77.93,77.76,77.86,13400.0,67.871,67.9407,67.7925,67.8797,13400.0
2014-03-27 15:30:00,77.85,78.02,77.83,77.91,38700.0,67.871,68.0192,67.8535,67.9233,38700.0
2014-03-28 09:30:00,78.09,78.43,77.76,77.95,22900.0,68.0802,68.3766,67.7925,67.9581,22900.0
2014-03-28 10:00:00,77.92,78.24,77.57,77.73,47100.0,67.932,68.211,67.6269,67.7663,47100.0
2014-03-28 10:30:00,77.75,78.27,77.74,78.24,10200.0,67.7838,68.2371,67.7751,68.211,10200.0
2014-03-28 11:00:00,78.24,78.3,78.14,78.14,7400.0,68.211,68.2633,68.1238,68.1238,7400.0
2014-03-28 11:30:00,78.13,78.13,77.8,77.96,22400.0,68.1151,68.1151,67.8274,67.9669,22400.0
2014-03-28 12:00:00,77.96,78.03,77.86,77.93,17100.0,67.9669,68.0279,67.8797,67.9407,17100.0
2014-03-28 12:30:00,77.91,78.05,77.88,77.89,11000.0,67.9233,68.0453,67.8971,67.9058,11000.0
2014-03-28 13:00:00,77.91,77.91,77.66,77.9,15300.0,67.9233,67.9233,67.7053,67.9146,15300.0
2014-03-28 13:30:00,77.92,78.02,77.83,77.98,16700.0,67.932,68.0192,67.8535,67.9843,16700.0
2014-03-28 14:00:00,77.98,78.04,77.8,77.94,11100.0,67.9843,68.0366,67.8274,67.9494,11100.0
2014-03-28 14:30:00,77.94,78.25,77.94,78.22,18800.0,67.9494,68.2197,67.9494,68.1935,18800.0
2014-03-28 15:00:00,78.23,78.33,77.92,77.99,27400.0,68.2023,68.2894,67.932,67.993,27400.0
2014-03-28 15:30:00,77.97,77.99,77.76,77.77,63200.0,67.9756,67.993,67.7925,67.8012,63200.0
2014-03-31 09:30:00,78.01,78.38,77.79,78.0,27700.0,68.0105,68.333,67.8187,68.0017,27700.0
2014-03-31 10:00:00,78.01,78.08,77.63,77.89,29900.0,68.0105,68.0715,67.6792,67.9058,29900.0
2014-03-31 10:30:00,77.92,78.19,77.83,78.09,22900.0,67.932,68.1674,67.8535,68.0802,22900.0
2014-03-31 11:00:00,78.05,78.25,77.97,78.12,20200.0,68.0453,68.2197,67.9756,68.1064,20200.0
2014-03-31 11:30:00,78.18,78.35,78.02,78.33,14900.0,68.1587,68.3069,68.0192,68.2894,14900.0
2014-03-31 12:00:00,78.38,78.82,78.33,78.74,12000.0,68.333,68.7166,68.2894,68.6469,12000.0
2014-03-31 12:30:00,78.8,79.02,78.77,79.02,5500.0,68.6992,68.891,68.673,68.891,5500.0
2014-03-31 13:00:00,79.01,79.14,78.87,79.14,5700.0,68.8823,68.9956,68.7602,68.9956,5700.0
2014-03-31 13:30:00,79.15,79.31,79.09,79.19,10200.0,69.0043,69.1438,68.952,69.0392,10200.0
2014-03-31 14:00:00,79.25,79.25,79.02,79.11,7300.0,69.0915,69.0915,68.891,68.9695,7300.0
2014-03-31 14:30:00,79.09,79.27,79.06,79.2,10600.0,68.952,69.1089,68.9259,69.0479,10600.0
2014-03-31 15:00:00,79.17,79.45,79.13,79.41,9000.0,69.0218,69.2659,68.9869,69.231,9000.0
2014-03-31 15:30:00,79.37,79.42,79.28,79.31,28400.0,69.1961,69.2397,69.1177,69.1438,28400.0
2014-04-01 09:30:00,79.6,79.64,78.83,79.53,5100.0,69.3966,69.4315,68.7253,69.3356,5100.0
2014-04-01 10:00:00,79.49,79.74,79.42,79.55,15600.0,69.3007,69.5187,69.2397,69.3531,15600.0
2014-04-01 10:30:00,79.54,79.66,79.27,79.38,7400.0,69.3443,69.449,69.1089,69.2048,7400.0
2014-04-01 11:00:00,79.34,79.34,79.18,79.23,5500.0,69.17,69.17,69.0305,69.0741,5500.0
2014-04-01 11:30:00,79.31,79.39,79.14,79.14,6100.0,69.1438,69.2136,68.9956,68.9956,6100.0
2014-04-01 12:00:00,79.13,79.18,79.03,79.12,3900.0,68.9869,69.0305,68.8997,68.9782,3900.0
2014-04-01 12:30:00,79.12,79.57,79.12,79.42,27000.0,68.9782,69.3705,68.9782,69.2397,27000.0
2014-04-01 13:00:00,79.38,79.38,79.13,79.25,7900.0,69.2048,69.2048,68.9869,69.0915,7900.0
2014-04-01 13:30:00,79.21,79.4,79.1,79.4,8000.0,69.0566,69.2223,68.9607,69.2223,8000.0
2014-04-01 14:00:00,79.37,79.55,79.3,79.47,12900.0,69.1961,69.3531,69.1351,69.2833,12900.0
2014-04-01 14:30:00,79.47,79.55,79.36,79.39,11600.0,69.2833,69.3531,69.1874,69.2136,11600.0
2014-04-01 15:00:00,79.42,79.69,79.36,79.69,17600.0,69.2397,69.4751,69.1874,69.4751,17600.0
2014-04-01 15:30:00,79.67,79.89,79.6,79.81,41700.0,69.4577,69.6495,69.3966,69.5797,41700.0
2014-04-02 09:30:00,79.74,80.04,79.7,79.86,7700.0,69.5187,69.7802,69.4838,69.6233,7700.0
2014-04-02 10:00:00,79.9,80.35,79.9,80.35,11200.0,69.6582,70.0505,69.6582,70.0505,11200.0
2014-04-02 10:30:00,80.38,80.5,80.28,80.43,7700.0,70.0767,70.1813,69.9895,70.1203,7700.0
2014-04-02 11:00:00,80.39,80.48,80.1,80.11,9000.0,70.0854,70.1638,69.8326,69.8413,9000.0
2014-04-02 11:30:00,80.05,80.1,79.95,80.09,5000.0,69.789,69.8326,69.7018,69.8238,5000.0
2014-04-02 12:00:00,80.09,80.23,80.01,80.15,36700.0,69.8238,69.9459,69.7541,69.8761,36700.0
2014-04-02 12:30:00,80.12,80.36,80.11,80.36,3600.0,69.85,70.0592,69.8413,70.0592,3600.0
2014-04-02 13:00:00,80.35,80.35,80.18,80.24,2900.0,70.0505,70.0505,69.9023,69.9546,2900.0
2014-04-02 13:30:00,80.28,80.29,80.19,80.25,4600.0,69.9895,69.9982,69.911,69.9633,4600.0
2014-04-02 14:00:00,80.31,80.32,80.14,80.29,5900.0,70.0156,70.0244,69.8674,69.9982,5900.0
2014-04-02 14:30:00,80.3,80.3,80.08,80.2,6900.0,70.0069,70.0069,69.8151,69.9197,6900.0
2014-04-02 15:00:00,80.2,80.39,80.15,80.39,5900.0,69.9197,70.0854,69.8761,70.0854,5900.0
2014-04-02 15:30:00,80.41,80.42,80.15,80.21,22200.0,70.1028,70.1115,69.8761,69.9285,22200.0
2014-04-03 09:30:00,80.44,80.7,80.39,80.7,5900.0,70.129,70.3556,70.0854,70.3556,5900.0
2014-04-03 10:00:00,80.61,80.61,80.13,80.13,9500.0,70.2772,70.2772,69.8587,69.8587,9500.0
2014-04-03 10:30:00,80.2,80.27,79.94,79.94,10300.0,69.9197,69.9808,69.6931,69.6931,10300.0
2014-04-03 11:00:00,79.98,80.18,79.98,80.1,8600.0,69.7279,69.9023,69.7279,69.8326,8600.0
2014-04-03 11:30:00,80.04,80.04,79.7,79.78,7300.0,69.7802,69.7802,69.4838,69.5536,7300.0
2014-04-03 12:00:00,79.78,79.86,79.76,79.84,2900.0,69.5536,69.6233,69.5361,69.6059,2900.0
2014-04-03 12:30:00,79.81,79.81,79.67,79.78,2200.0,69.5797,69.5797,69.4577,69.5536,2200.0
2014-04-03 13:00:00,79.8,79.96,79.7,79.96,2500.0,69.571,69.7105,69.4838,69.7105,2500.0
2014-04-03 13:30:00,79.92,80.1,79.86,79.97,6500.0,69.6756,69.8326,69.6233,69.7192,6500.0
2014-04-03 14:00:00,80.03,80.08,79.72,79.84,2400.0,69.7715,69.8151,69.5013,69.6059,2400.0
2014-04-03 14:30:00,79.74,79.83,79.62,79.78,5100.0,69.5187,69.5972,69.4141,69.5536,5100.0
2014-04-03 15:00:00,79.82,79.93,79.77,79.89,7000.0,69.5884,69.6843,69.5449,69.6495,7000.0
2014-04-03 15:30:00,79.94,80.14,79.91,80.01,19700.0,69.6931,69.8674,69.6669,69.7541,19700.0
2014-04-04 09:30:00,80.7,80.7,80.1,80.11,4600.0,70.3556,70.3556,69.8326,69.8413,4600.0
2014-04-04 10:00:00,80.21,80.58,80.21,80.56,2300.0,69.9285,70.251,69.9285,70.2336,2300.0
2014-04-04 10:30:00,80.64,80.64,80.37,80.43,17600.0,70.3033,70.3033,70.0679,70.1203,17600.0
2014-04-04 11:00:00,80.43,80.43,79.74,79.74,14400.0,70.1203,70.1203,69.5187,69.5187,14400.0
2014-04-04 11:30:00,79.83,79.83,79.12,79.28,5000.0,69.5972,69.5972,68.9782,69.1177,5000.0
2014-04-04 12:00:00,79.22,79.23,78.96,79.17,5700.0,69.0654,69.0741,68.8387,69.0218,5700.0
2014-04-04 12:30:00,79.09,79.15,78.66,78.78,3600.0,68.952,69.0043,68.5771,68.6818,3600.0
2014-04-04 13:00:00,78.72,78.94,78.59,78.8,8300.0,68.6294,68.8212,68.5161,68.6992,8300.0
2014-04-04 13:30:00,78.74,78.88,78.62,78.7,9400.0,68.6469,68.7689,68.5423,68.612,9400.0
2014-04-04 14:00:00,78.76,78.83,78.5,78.63,10100.0,68.6643,68.7253,68.4376,68.551,10100.0
2014-04-04 14:30:00,78.63,78.64,78.29,78.54,10600.0,68.551,68.5597,68.2546,68.4725,10600.0
2014-04-04 15:00:00,78.55,78.89,78.5,78.85,10500.0,68.4812,68.7777,68.4376,68.7428,10500.0
2014-04-04 15:30:00,78.84,78.87,78.65,78.77,26600.0,68.7341,68.7602,68.5684,68.673,26600.0
2014-04-07 09:30:00,78.47,79.19,77.76,78.09,5100.0,68.4115,69.0392,67.7925,68.0802,5100.0
2014-04-07 10:00:00,78.09,78.1,77.57,77.71,17300.0,68.0802,68.0889,67.6269,67.7489,17300.0
2014-04-07 10:30:00,77.68,78.13,77.61,77.67,18000.0,67.7228,68.1151,67.6617,67.714,18000.0
2014-04-07 11:00:00,77.6,77.96,77.6,77.84,16600.0,67.653,67.9669,67.653,67.8622,16600.0
2014-04-07 11:30:00,77.85,77.96,77.67,77.74,7800.0,67.871,67.9669,67.714,67.7751,7800.0
2014-04-07 12:00:00,77.65,77.65,77.12,77.21,3900.0,67.6966,67.6966,67.2345,67.313,3900.0
2014-04-07 12:30:00,77.28,77.65,77.24,77.62,18400.0,67.374,67.6966,67.3392,67.6704,18400.0
2014-04-07 13:00:00,77.61,77.67,77.33,77.46,9200.0,67.6617,67.714,67.4176,67.531,9200.0
2014-04-07 13:30:00,77.47,77.65,77.35,77.54,9200.0,67.5397,67.6966,67.4351,67.6007,9200.0
2014-04-07 14:00:00,77.57,77.72,77.35,77.44,6600.0,67.6269,67.7576,67.4351,67.5135,6600.0
2014-04-07 14:30:00,77.42,77.71,77.34,77.68,10400.0,67.4961,67.7489,67.4263,67.7228,10400.0
2014-04-07 15:00:00,77.65,77.98,77.58,77.96,9100.0,67.6966,67.9843,67.6356,67.9669,9100.0
2014-04-07 15:30:00,77.93,77.93,77.48,77.6,31700.0,67.9407,67.9407,67.5484,67.653,31700.0
2014-04-08 09:30:00,77.66,77.89,76.98,77.24,12100.0,67.7053,67.9058,67.1125,67.3392,12100.0
2014-04-08 10:00:00,77.25,77.32,76.8,76.8,29200.0,67.3479,67.4089,66.9556,66.9556,29200.0
2014-04-08 10:30:00,76.8,77.23,76.71,77.04,20300.0,66.9556,67.3304,66.8771,67.1648,20300.0
2014-04-08 11:00:00,77.07,77.59,77.07,77.39,10000.0,67.1909,67.6443,67.1909,67.4699,10000.0
2014-04-08 11:30:00,77.38,77.59,77.05,77.21,11600.0,67.4612,67.6443,67.1735,67.313,11600.0
2014-04-08 12:00:00,77.21,77.34,77.09,77.26,28400.0,67.313,67.4263,67.2084,67.3566,28400.0
2014-04-08 12:30:00,77.18,77.22,77.05,77.1,9400.0,67.2868,67.3217,67.1735,67.2171,9400.0
2014-04-08 13:00:00,77.11,77.49,77.09,77.49,5800.0,67.2258,67.5571,67.2084,67.5571,5800.0
2014-04-08 13:30:00,77.44,77.44,77.32,77.4,6000.0,67.5135,67.5135,67.4089,67.4786,6000.0
2014-04-08 14:00:00,77.44,77.45,77.0,77.04,7500.0,67.5135,67.5222,67.1299,67.1648,7500.0
2014-04-08 14:30:00,77.08,77.15,76.94,76.98,13100.0,67.1997,67.2607,67.0776,67.1125,13100.0
2014-04-08 15:00:00,76.97,77.13,76.93,77.11,16000.0,67.1038,67.2433,67.0689,67.2258,16000.0
2014-04-08 15:30:00,77.1,77.18,76.94,77.01,57400.0,67.2171,67.2868,67.0776,67.1386,57400.0
2014-04-09 09:30:00,77.24,77.24,76.29,76.75,38300.0,67.3392,67.3392,66.5109,66.912,38300.0
2014-04-09 10:00:00,76.89,77.22,76.83,77.07,6000.0,67.034,67.3217,66.9817,67.1909,6000.0
2014-04-09 10:30:00,77.12,77.3,76.96,77.05,3700.0,67.2345,67.3915,67.095,67.1735,3700.0
2014-04-09 11:00:00,77.07,77.27,76.91,77.22,6100.0,67.1909,67.3653,67.0515,67.3217,6100.0
2014-04-09 11:30:00,77.15,77.27,77.07,77.22,3400.0,67.2607,67.3653,67.1909,67.3217,3400.0
2014-04-09 12:00:00,77.22,77.42,77.11,77.42,4500.0,67.3217,67.4961,67.2258,67.4961,4500.0
2014-04-09 12:30:00,77.39,77.42,77.27,77.3,4600.0,67.4699,67.4961,67.3653,67.3915,4600.0
2014-04-09 13:00:00,77.34,77.47,77.29,77.39,3400.0,67.4263,67.5397,67.3827,67.4699,3400.0
2014-04-09 13:30:00,77.37,77.52,77.35,77.46,4900.0,67.4525,67.5833,67.4351,67.531,4900.0
2014-04-09 14:00:00,77.47,78.09,77.47,78.0,14000.0,67.5397,68.0802,67.5397,68.0017,14000.0
2014-04-09 14:30:00,77.99,78.13,77.91,77.94,13800.0,67.993,68.1151,67.9233,67.9494,13800.0
2014-04-09 15:00:00,77.91,78.11,77.87,77.88,13200.0,67.9233,68.0976,67.8884,67.8971,13200.0
2014-04-09 15:30:00,77.92,78.22,77.9,78.04,43500.0,67.932,68.1935,67.9146,68.0366,43500.0
2014-04-10 09:30:00,77.82,77.95,77.42,77.62,8200.0,67.8448,67.9581,67.4961,67.6704,8200.0
2014-04-10 10:00:00,77.63,77.91,77.35,77.7,15200.0,67.6792,67.9233,67.4351,67.7402,15200.0
2014-04-10 10:30:00,77.71,77.93,76.97,76.97,13900.0,67.7489,67.9407,67.1038,67.1038,13900.0
2014-04-10 11:00:00,76.96,77.12,76.7,76.76,23800.0,67.095,67.2345,66.8684,66.9207,23800.0
2014-04-10 11:30:00,76.83,76.95,76.69,76.75,12500.0,66.9817,67.0863,66.8597,66.912,12500.0
2014-04-10 12:00:00,76.73,76.81,76.45,76.52,12600.0,66.8945,66.9643,66.6504,66.7114,12600.0
2014-04-10 12:30:00,76.56,76.67,76.3,76.3,9500.0,66.7463,66.8422,66.5196,66.5196,9500.0
2014-04-10 13:00:00,76.3,76.51,75.83,76.04,10700.0,66.5196,66.7027,66.1099,66.293,10700.0
2014-04-10 13:30:00,76.04,76.6,76.03,76.57,18400.0,66.293,66.7812,66.2843,66.755,18400.0
2014-04-10 14:00:00,76.56,76.6,76.31,76.37,14000.0,66.7463,66.7812,66.5284,66.5807,14000.0
2014-04-10 14:30:00,76.37,76.45,76.13,76.2,22100.0,66.5807,66.6504,66.3714,66.4325,22100.0
2014-04-10 15:00:00,76.14,76.18,75.84,75.91,25300.0,66.3802,66.415,66.1186,66.1796,25300.0
2014-04-10 15:30:00,75.92,76.25,75.86,75.96,53600.0,66.1884,66.4761,66.136,66.2232,53600.0
2014-04-11 09:30:00,75.59,76.07,75.28,75.85,8800.0,65.9007,66.3191,65.6304,66.1273,8800.0
2014-04-11 10:00:00,75.95,76.17,75.75,76.05,15300.0,66.2145,66.4063,66.0401,66.3017,15300.0
2014-04-11 10:30:00,75.96,76.58,75.8,76.42,18700.0,66.2232,66.7638,66.0837,66.6243,18700.0
2014-04-11 11:00:00,76.49,76.62,76.21,76.26,16700.0,66.6853,66.7986,66.4412,66.4848,16700.0
2014-04-11 11:30:00,76.21,76.3,75.85,76.04,9900.0,66.4412,66.5196,66.1273,66.293,9900.0
2014-04-11 12:00:00,76.08,76.15,75.95,76.03,7700.0,66.3278,66.3889,66.2145,66.2843,7700.0
2014-04-11 12:30:00,76.0,76.24,75.96,76.1,11900.0,66.2581,66.4673,66.2232,66.3453,11900.0
2014-04-11 13:00:00,76.15,76.21,75.93,76.04,10300.0,66.3889,66.4412,66.1971,66.293,10300.0
2014-04-11 13:30:00,76.03,76.29,75.99,76.16,17700.0,66.2843,66.5109,66.2494,66.3976,17700.0
2014-04-11 14:00:00,76.16,76.26,76.01,76.11,17600.0,66.3976,66.4848,66.2668,66.354,17600.0
2014-04-11 14:30:00,76.15,76.15,75.81,75.9,25200.0,66.3889,66.3889,66.0925,66.1709,25200.0
2014-04-11 15:00:00,75.89,76.25,75.76,76.1,15800.0,66.1622,66.4761,66.0489,66.3453,15800.0
2014-04-11 15:30:00,76.09,76.15,75.88,75.95,46700.0,66.3366,66.3889,66.1535,66.2145,46700.0
2014-04-14 09:30:00,76.41,76.55,75.63,75.93,9900.0,66.6155,66.7376,65.9355,66.1971,9900.0
2014-04-14 10:00:00,75.96,76.13,75.8,75.87,17000.0,66.2232,66.3714,66.0837,66.1448,17000.0
2014-04-14 10:30:00,75.92,76.47,75.89,76.37,11800.0,66.1884,66.6679,66.1622,66.5807,11800.0
2014-04-14 11:00:00,76.48,76.48,75.97,75.98,5800.0,66.6766,66.6766,66.2319,66.2407,5800.0
2014-04-14 11:30:00,76.06,76.09,75.85,75.85,4600.0,66.3104,66.3366,66.1273,66.1273,4600.0
2014-04-14 12:00:00,75.81,75.91,75.67,75.8,6700.0,66.0925,66.1796,65.9704,66.0837,6700.0
2014-04-14 12:30:00,75.85,76.12,75.85,76.05,5400.0,66.1273,66.3627,66.1273,66.3017,5400.0
2014-04-14 13:00:00,76.04,76.04,75.86,75.89,2700.0,66.293,66.293,66.136,66.1622,2700.0
2014-04-14 13:30:00,75.86,76.05,75.86,75.86,3300.0,66.136,66.3017,66.136,66.136,3300.0
2014-04-14 14:00:00,75.86,75.98,75.73,75.78,2800.0,66.136,66.2407,66.0227,66.0663,2800.0
2014-04-14 14:30:00,75.69,75.77,75.63,75.63,5900.0,65.9878,66.0576,65.9355,65.9355,5900.0
2014-04-14 15:00:00,75.57,75.6,75.3,75.48,8500.0,65.8832,65.9094,65.6478,65.8048,8500.0
2014-04-14 15:30:00,75.58,75.82,75.56,75.73,25700.0,65.8919,66.1012,65.8745,66.0227,25700.0
2014-04-15 09:30:00,76.97,77.74,76.78,77.68,61400.0,67.1038,67.7751,66.9381,67.7228,61400.0
2014-04-15 10:00:00,77.67,77.97,76.81,76.95,27100.0,67.714,67.9756,66.9643,67.0863,27100.0
2014-04-15 10:30:00,76.86,77.06,76.46,76.53,31700.0,67.0079,67.1822,66.6591,66.7202,31700.0
2014-04-15 11:00:00,76.49,76.92,76.34,76.76,22900.0,66.6853,67.0602,66.5545,66.9207,22900.0
2014-04-15 11:30:00,76.82,76.92,76.57,76.73,34000.0,66.973,67.0602,66.755,66.8945,34000.0
2014-04-15 12:00:00,76.73,76.73,76.35,76.58,11000.0,66.8945,66.8945,66.5632,66.7638,11000.0
2014-04-15 12:30:00,76.61,76.61,76.24,76.24,13600.0,66.7899,66.7899,66.4673,66.4673,13600.0
2014-04-15 13:00:00,76.16,76.43,76.15,76.43,20600.0,66.3976,66.633,66.3889,66.633,20600.0
2014-04-15 13:30:00,76.41,76.94,76.35,76.94,27700.0,66.6155,67.0776,66.5632,67.0776,27700.0
2014-04-15 14:00:00,76.99,77.15,76.94,77.12,26500.0,67.1212,67.2607,67.0776,67.2345,26500.0
2014-04-15 14:30:00,77.13,77.35,77.11,77.23,19600.0,67.2433,67.4351,67.2258,67.3304,19600.0
2014-04-15 15:00:00,77.28,77.52,77.16,77.47,20100.0,67.374,67.5833,67.2694,67.5397,20100.0
2014-04-15 15:30:00,77.48,77.5,77.23,77.39,29000.0,67.5484,67.5658,67.3304,67.4699,29000.0
2014-04-16 09:30:00,78.06,78.22,77.93,78.04,12300.0,68.054,68.1935,67.9407,68.0366,12300.0
2014-04-16 10:00:00,77.96,78.41,77.93,78.14,21300.0,67.9669,68.3592,67.9407,68.1238,21300.0
2014-04-16 10:30:00,78.16,78.43,78.1,78.18,17400.0,68.1412,68.3766,68.0889,68.1587,17400.0
2014-04-16 11:00:00,78.18,78.62,77.99,78.54,41400.0,68.1587,68.5423,67.993,68.4725,41400.0
2014-04-16 11:30:00,78.58,78.8,78.44,78.77,11800.0,68.5074,68.6992,68.3853,68.673,11800.0
2014-04-16 12:00:00,78.81,78.97,78.8,78.82,5400.0,68.7079,68.8474,68.6992,68.7166,5400.0
2014-04-16 12:30:00,78.81,78.82,78.53,78.53,5900.0,68.7079,68.7166,68.4638,68.4638,5900.0
2014-04-16 13:00:00,78.5,78.66,78.34,78.51,8300.0,68.4376,68.5771,68.2982,68.4464,8300.0
2014-04-16 13:30:00,78.5,78.62,78.33,78.53,7100.0,68.4376,68.5423,68.2894,68.4638,7100.0
2014-04-16 14:00:00,78.57,78.57,78.38,78.47,6700.0,68.4987,68.4987,68.333,68.4115,6700.0
2014-04-16 14:30:00,78.5,78.8,78.5,78.74,10900.0,68.4376,68.6992,68.4376,68.6469,10900.0
2014-04-16 15:00:00,78.62,78.68,78.46,78.52,22800.0,68.5423,68.5946,68.4028,68.4551,22800.0
2014-04-16 15:30:00,78.48,78.55,78.37,78.51,28100.0,68.4202,68.4812,68.3243,68.4464,28100.0
2014-04-17 09:30:00,78.56,78.89,78.53,78.71,4900.0,68.49,68.7777,68.4638,68.6207,4900.0
2014-04-17 10:00:00,78.62,79.1,78.43,79.1,5600.0,68.5423,68.9607,68.3766,68.9607,5600.0
2014-04-17 10:30:00,79.1,79.21,79.0,79.02,3900.0,68.9607,69.0566,68.8736,68.891,3900.0
2014-04-17 11:00:00,79.08,79.08,78.8,78.88,4900.0,68.9433,68.9433,68.6992,68.7689,4900.0
2014-04-17 11:30:00,78.9,78.92,78.53,78.53,12400.0,68.7864,68.8038,68.4638,68.4638,12400.0
2014-04-17 12:00:00,78.61,78.84,78.35,78.43,5900.0,68.5335,68.7341,68.3069,68.3766,5900.0
2014-04-17 12:30:00,78.44,78.47,78.34,78.47,5200.0,68.3853,68.4115,68.2982,68.4115,5200.0
2014-04-17 13:00:00,78.45,78.69,78.34,78.38,9100.0,68.3941,68.6033,68.2982,68.333,9100.0
2014-04-17 13:30:00,78.39,78.67,78.37,78.63,7700.0,68.3417,68.5859,68.3243,68.551,7700.0
2014-04-17 14:00:00,78.68,78.75,78.57,78.75,5700.0,68.5946,68.6556,68.4987,68.6556,5700.0
2014-04-17 14:30:00,78.72,78.72,78.48,78.52,8400.0,68.6294,68.6294,68.4202,68.4551,8400.0
2014-04-17 15:00:00,78.5,78.65,78.36,78.48,19300.0,68.4376,68.5684,68.3156,68.4202,19300.0
2014-04-17 15:30:00,78.46,78.6,78.36,78.46,40800.0,68.4028,68.5248,68.3156,68.4028,40800.0
2014-04-21 09:30:00,78.61,79.0,78.41,78.72,8200.0,68.5335,68.8736,68.3592,68.6294,8200.0
2014-04-21 10:00:00,78.77,79.08,78.6,78.85,14200.0,68.673,68.9433,68.5248,68.7428,14200.0
2014-04-21 10:30:00,78.83,78.83,77.93,77.97,37200.0,68.7253,68.7253,67.9407,67.9756,37200.0
2014-04-21 11:00:00,78.09,78.38,77.92,78.29,22600.0,68.0802,68.333,67.932,68.2546,22600.0
2014-04-21 11:30:00,78.29,78.4,77.98,78.11,37800.0,68.2546,68.3505,67.9843,68.0976,37800.0
2014-04-21 12:00:00,78.13,78.16,77.81,77.89,40500.0,68.1151,68.1412,67.8361,67.9058,40500.0
2014-04-21 12:30:00,77.92,78.01,77.85,77.98,14200.0,67.932,68.0105,67.871,67.9843,14200.0
2014-04-21 13:00:00,78.01,78.32,77.98,78.32,13200.0,68.0105,68.2807,67.9843,68.2807,13200.0
2014-04-21 13:30:00,78.29,78.57,78.26,78.56,12200.0,68.2546,68.4987,68.2284,68.49,12200.0
2014-04-21 14:00:00,78.55,78.83,78.52,78.78,21200.0,68.4812,68.7253,68.4551,68.6818,21200.0
2014-04-21 14:30:00,78.79,79.02,78.74,78.99,15300.0,68.6905,68.891,68.6469,68.8648,15300.0
2014-04-21 15:00:00,78.96,79.01,78.7,78.79,22400.0,68.8387,68.8823,68.612,68.6905,22400.0
2014-04-21 15:30:00,78.82,79.14,78.78,79.14,68600.0,68.7166,68.9956,68.6818,68.9956,68600.0
2014-04-22 09:30:00,79.5,81.38,79.5,80.92,77100.0,69.3095,70.9485,69.3095,70.5474,77100.0
2014-04-22 10:00:00,80.87,81.69,80.74,81.21,52300.0,70.5039,71.2187,70.3905,70.8003,52300.0
2014-04-22 10:30:00,81.27,82.17,81.21,82.1,34100.0,70.8526,71.6372,70.8003,71.5762,34100.0
2014-04-22 11:00:00,82.14,82.48,82.12,82.45,29000.0,71.6111,71.9075,71.5936,71.8813,29000.0
2014-04-22 11:30:00,82.5,82.69,81.93,82.52,29900.0,71.9249,72.0906,71.428,71.9424,29900.0
2014-04-22 12:00:00,82.51,82.72,82.36,82.7,24200.0,71.9336,72.1167,71.8029,72.0993,24200.0
2014-04-22 12:30:00,82.73,82.98,82.54,82.97,30500.0,72.1254,72.3434,71.9598,72.3347,30500.0
2014-04-22 13:00:00,82.96,83.45,82.91,83.09,32600.0,72.326,72.7531,72.2824,72.4393,32600.0
2014-04-22 13:30:00,83.19,83.3,82.84,82.88,18900.0,72.5265,72.6224,72.2213,72.2562,18900.0
2014-04-22 14:00:00,82.86,82.86,82.45,82.46,26200.0,72.2388,72.2388,71.8813,71.89,26200.0
2014-04-22 14:30:00,82.49,82.49,81.91,82.03,52500.0,71.9162,71.9162,71.4105,71.5152,52500.0
2014-04-22 15:00:00,81.99,82.42,81.98,82.36,42000.0,71.4803,71.8552,71.4716,71.8029,42000.0
2014-04-22 15:30:00,82.4,82.78,82.4,82.77,114200.0,71.8377,72.169,71.8377,72.1603,114200.0
2014-04-23 09:30:00,83.06,83.72,82.9,83.29,26400.0,72.4131,72.9885,72.2736,72.6136,26400.0
2014-04-23 10:00:00,83.28,83.62,83.24,83.44,20400.0,72.6049,72.9013,72.5701,72.7444,20400.0
2014-04-23 10:30:00,83.45,83.58,83.25,83.33,12400.0,72.7531,72.8665,72.5788,72.6485,12400.0
2014-04-23 11:00:00,83.3,83.39,83.13,83.26,22000.0,72.6224,72.7008,72.4742,72.5875,22000.0
2014-04-23 11:30:00,83.27,83.34,83.08,83.2,17900.0,72.5962,72.6572,72.4306,72.5352,17900.0
2014-04-23 12:00:00,83.2,83.22,82.77,82.82,25600.0,72.5352,72.5526,72.1603,72.2039,25600.0
2014-04-23 12:30:00,82.81,82.88,82.49,82.5,15100.0,72.1952,72.2562,71.9162,71.9249,15100.0
2014-04-23 13:00:00,82.49,82.67,82.49,82.63,11000.0,71.9162,72.0731,71.9162,72.0383,11000.0
2014-04-23 13:30:00,82.65,82.88,82.63,82.79,33600.0,72.0557,72.2562,72.0383,72.1777,33600.0
2014-04-23 14:00:00,82.79,82.81,82.42,82.44,33600.0,72.1777,72.1952,71.8552,71.8726,33600.0
2014-04-23 14:30:00,82.44,82.53,82.29,82.48,14400.0,71.8726,71.9511,71.7418,71.9075,14400.0
2014-04-23 15:00:00,82.48,82.77,82.45,82.59,49900.0,71.9075,72.1603,71.8813,72.0034,49900.0
2014-04-23 15:30:00,82.59,82.96,82.57,82.93,85100.0,72.0034,72.326,71.9859,72.2998,85100.0
2014-04-24 09:30:00,83.25,83.25,81.85,81.85,10300.0,72.5788,72.5788,71.3582,71.3582,10300.0
2014-04-24 10:00:00,81.86,82.63,81.62,82.55,32600.0,71.367,72.0383,71.1577,71.9685,32600.0
2014-04-24 10:30:00,82.63,82.66,82.28,82.42,29200.0,72.0383,72.0644,71.7331,71.8552,29200.0
2014-04-24 11:00:00,82.4,82.95,82.35,82.85,17700.0,71.8377,72.3172,71.7941,72.2301,17700.0
2014-04-24 11:30:00,82.85,82.98,82.65,82.65,21400.0,72.2301,72.3434,72.0557,72.0557,21400.0
2014-04-24 12:00:00,82.63,82.69,82.32,82.42,20100.0,72.0383,72.0906,71.768,71.8552,20100.0
2014-04-24 12:30:00,82.48,82.58,82.25,82.44,18500.0,71.9075,71.9947,71.707,71.8726,18500.0
2014-04-24 13:00:00,82.49,82.53,82.25,82.39,35400.0,71.9162,71.9511,71.707,71.829,35400.0
2014-04-24 13:30:00,82.34,82.4,81.93,82.07,21400.0,71.7854,71.8377,71.428,71.55,21400.0
2014-04-24 14:00:00,82.07,82.23,82.06,82.13,107600.0,71.55,71.6895,71.5413,71.6023,107600.0
2014-04-24 14:30:00,82.12,82.21,81.99,82.19,36700.0,71.5936,71.6721,71.4803,71.6547,36700.0
2014-04-24 15:00:00,82.17,82.37,82.14,82.25,37300.0,71.6372,71.8116,71.6111,71.707,37300.0
2014-04-24 15:30:00,82.25,82.36,82.05,82.28,131700.0,71.707,71.8029,71.5326,71.7331,131700.0
2014-04-25 09:30:00,82.25,82.6,82.07,82.3,17500.0,71.707,72.0121,71.55,71.7506,17500.0
2014-04-25 10:00:00,82.25,82.56,82.25,82.29,17300.0,71.707,71.9772,71.707,71.7418,17300.0
2014-04-25 10:30:00,82.29,82.33,82.01,82.06,23100.0,71.7418,71.7767,71.4977,71.5413,23100.0
2014-04-25 11:00:00,82.0,82.3,81.9,82.3,16400.0,71.489,71.7506,71.4018,71.7506,16400.0
2014-04-25 11:30:00,82.34,82.37,81.99,82.2,6100.0,71.7854,71.8116,71.4803,71.6634,6100.0
2014-04-25 12:00:00,82.2,82.25,82.01,82.08,6100.0,71.6634,71.707,71.4977,71.5588,6100.0
2014-04-25 12:30:00,82.1,82.1,81.95,81.95,5400.0,71.5762,71.5762,71.4454,71.4454,5400.0
2014-04-25 13:00:00,81.95,82.03,81.73,82.01,16900.0,71.4454,71.5152,71.2536,71.4977,16900.0
2014-04-25 13:30:00,82.03,82.16,81.86,82.13,9300.0,71.5152,71.6285,71.367,71.6023,9300.0
2014-04-25 14:00:00,82.09,82.14,81.89,81.97,7000.0,71.5675,71.6111,71.3931,71.4629,7000.0
2014-04-25 14:30:00,81.91,82.21,81.87,82.1,19200.0,71.4105,71.6721,71.3757,71.5762,19200.0
2014-04-25 15:00:00,82.09,82.15,81.97,82.11,12200.0,71.5675,71.6198,71.4629,71.5849,12200.0
2014-04-25 15:30:00,82.1,82.16,81.92,82.09,46400.0,71.5762,71.6285,71.4193,71.5675,46400.0
2014-04-28 09:30:00,82.25,82.51,81.28,81.67,23200.0,71.707,71.9336,70.8613,71.2013,23200.0
2014-04-28 10:00:00,81.65,82.31,81.59,82.01,39100.0,71.1839,71.7593,71.1316,71.4977,39100.0
2014-04-28 10:30:00,81.99,82.16,81.83,82.01,15300.0,71.4803,71.6285,71.3408,71.4977,15300.0
2014-04-28 11:00:00,82.0,82.03,81.4,81.4,20000.0,71.489,71.5152,70.9659,70.9659,20000.0
2014-04-28 11:30:00,81.48,81.74,81.25,81.31,15300.0,71.0357,71.2623,70.8351,70.8875,15300.0
2014-04-28 12:00:00,81.32,81.42,81.11,81.17,20800.0,70.8962,70.9834,70.7131,70.7654,20800.0
2014-04-28 12:30:00,81.16,81.26,80.85,80.9,26000.0,70.7567,70.8439,70.4864,70.53,26000.0
2014-04-28 13:00:00,80.9,80.9,80.3,80.39,36300.0,70.53,70.53,70.0069,70.0854,36300.0
2014-04-28 13:30:00,80.38,80.47,80.14,80.21,48100.0,70.0767,70.1551,69.8674,69.9285,48100.0
2014-04-28 14:00:00,80.19,80.73,80.01,80.64,53400.0,69.911,70.3818,69.7541,70.3033,53400.0
2014-04-28 14:30:00,80.64,80.7,80.38,80.49,34500.0,70.3033,70.3556,70.0767,70.1726,34500.0
2014-04-28 15:00:00,80.43,81.13,80.38,81.0,48700.0,70.1203,70.7305,70.0767,70.6172,48700.0
2014-04-28 15:30:00,81.01,81.19,80.92,81.01,121000.0,70.6259,70.7828,70.5474,70.6259,121000.0
2014-04-29 09:30:00,81.04,81.6,81.04,81.15,10800.0,70.6521,71.1403,70.6521,70.748,10800.0
2014-04-29 10:00:00,81.17,81.48,80.9,81.0,18200.0,70.7654,71.0357,70.53,70.6172,18200.0
2014-04-29 10:30:00,81.05,81.42,81.0,81.38,27800.0,70.6608,70.9834,70.6172,70.9485,27800.0
2014-04-29 11:00:00,81.38,81.6,81.3,81.44,66600.0,70.9485,71.1403,70.8787,71.0008,66600.0
2014-04-29 11:30:00,81.44,81.65,81.32,81.58,35100.0,71.0008,71.1839,70.8962,71.1228,35100.0
2014-04-29 12:00:00,81.58,81.66,81.5,81.54,10000.0,71.1228,71.1926,71.0531,71.088,10000.0
2014-04-29 12:30:00,81.6,81.73,81.58,81.7,7500.0,71.1403,71.2536,71.1228,71.2275,7500.0
2014-04-29 13:00:00,81.71,81.82,81.62,81.74,20200.0,71.2362,71.3321,71.1577,71.2623,20200.0
2014-04-29 13:30:00,81.68,81.86,81.65,81.86,13300.0,71.21,71.367,71.1839,71.367,13300.0
2014-04-29 14:00:00,81.9,82.09,81.71,82.01,21100.0,71.4018,71.5675,71.2362,71.4977,21100.0
2014-04-29 14:30:00,82.03,82.11,81.92,82.1,18500.0,71.5152,71.5849,71.4193,71.5762,18500.0
2014-04-29 15:00:00,82.11,82.14,81.89,82.11,24100.0,71.5849,71.6111,71.3931,71.5849,24100.0
2014-04-29 15:30:00,82.08,82.1,81.88,82.03,73100.0,71.5588,71.5762,71.3844,71.5152,73100.0
2014-04-30 09:30:00,82.0,82.0,81.4,81.61,13300.0,71.489,71.489,70.9659,71.149,13300.0
2014-04-30 10:00:00,81.62,81.87,81.5,81.87,10400.0,71.1577,71.3757,71.0531,71.3757,10400.0
2014-04-30 10:30:00,81.87,82.0,81.66,81.92,5700.0,71.3757,71.489,71.1926,71.4193,5700.0
2014-04-30 11:00:00,81.88,81.98,81.74,81.9,17100.0,71.3844,71.4716,71.2623,71.4018,17100.0
2014-04-30 11:30:00,81.94,82.17,81.92,82.12,21200.0,71.4367,71.6372,71.4193,71.5936,21200.0
2014-04-30 12:00:00,82.16,82.26,82.11,82.25,7600.0,71.6285,71.7157,71.5849,71.707,7600.0
2014-04-30 12:30:00,82.19,82.19,81.97,82.08,9400.0,71.6547,71.6547,71.4629,71.5588,9400.0
2014-04-30 13:00:00,82.17,82.2,81.98,82.02,5800.0,71.6372,71.6634,71.4716,71.5064,5800.0
2014-04-30 13:30:00,82.01,82.11,81.99,82.04,8100.0,71.4977,71.5849,71.4803,71.5239,8100.0
2014-04-30 14:00:00,82.09,82.29,81.97,82.17,22000.0,71.5675,71.7418,71.4629,71.6372,22000.0
2014-04-30 14:30:00,82.2,82.41,82.08,82.28,20000.0,71.6634,71.8465,71.5588,71.7331,20000.0
2014-04-30 15:00:00,82.33,82.36,82.08,82.31,26400.0,71.7767,71.8029,71.5588,71.7593,26400.0
2014-04-30 15:30:00,82.31,82.43,82.08,82.25,90000.0,71.7593,71.8639,71.5588,71.707,90000.0
2014-05-01 09:30:00,82.63,82.63,82.06,82.08,12300.0,72.0383,72.0383,71.5413,71.5588,12300.0
2014-05-01 10:00:00,82.07,82.24,81.85,82.24,20500.0,71.55,71.6982,71.3582,71.6982,20500.0
2014-05-01 10:30:00,82.24,82.78,82.21,82.67,21300.0,71.6982,72.169,71.6721,72.0731,21300.0
2014-05-01 11:00:00,82.72,82.77,82.37,82.74,9400.0,72.1167,72.1603,71.8116,72.1342,9400.0
2014-05-01 11:30:00,82.74,83.17,82.74,83.05,19000.0,72.1342,72.509,72.1342,72.4044,19000.0
2014-05-01 12:00:00,83.05,83.23,82.97,83.1,17200.0,72.4044,72.5613,72.3347,72.448,17200.0
2014-05-01 12:30:00,83.13,83.17,82.79,82.95,21500.0,72.4742,72.509,72.1777,72.3172,21500.0
2014-05-01 13:00:00,82.96,83.03,82.74,82.86,16700.0,72.326,72.387,72.1342,72.2388,16700.0
2014-05-01 13:30:00,82.83,82.85,82.29,82.45,22600.0,72.2126,72.2301,71.7418,71.8813,22600.0
2014-05-01 14:00:00,82.47,82.7,82.33,82.65,26200.0,71.8988,72.0993,71.7767,72.0557,26200.0
2014-05-01 14:30:00,82.7,82.72,82.49,82.57,30800.0,72.0993,72.1167,71.9162,71.9859,30800.0
2014-05-01 15:00:00,82.61,82.69,82.44,82.45,25700.0,72.0208,72.0906,71.8726,71.8813,25700.0
2014-05-01 15:30:00,82.43,82.69,82.33,82.63,40700.0,71.8639,72.0906,71.7767,72.0383,40700.0
2014-05-02 09:30:00,82.66,82.94,82.18,82.92,9400.0,72.0644,72.3085,71.6459,72.2911,9400.0
2014-05-02 10:00:00,82.9,83.44,82.9,83.31,7400.0,72.2736,72.7444,72.2736,72.6311,7400.0
2014-05-02 10:30:00,83.31,83.56,83.0,83.15,20700.0,72.6311,72.849,72.3608,72.4916,20700.0
2014-05-02 11:00:00,83.1,83.25,82.78,82.92,13000.0,72.448,72.5788,72.169,72.2911,13000.0
2014-05-02 11:30:00,82.86,83.06,82.8,82.88,13200.0,72.2388,72.4131,72.1865,72.2562,13200.0
2014-05-02 12:00:00,82.95,82.95,82.7,82.7,11500.0,72.3172,72.3172,72.0993,72.0993,11500.0
2014-05-02 12:30:00,82.71,82.81,82.69,82.75,10000.0,72.108,72.1952,72.0906,72.1429,10000.0
2014-05-02 13:00:00,82.76,82.82,82.4,82.4,4400.0,72.1516,72.2039,71.8377,71.8377,4400.0
2014-05-02 13:30:00,82.49,82.78,82.49,82.57,9200.0,71.9162,72.169,71.9162,71.9859,9200.0
2014-05-02 14:00:00,82.51,82.7,82.46,82.5,7900.0,71.9336,72.0993,71.89,71.9249,7900.0
2014-05-02 14:30:00,82.59,82.7,82.58,82.61,8600.0,72.0034,72.0993,71.9947,72.0208,8600.0
2014-05-02 15:00:00,82.67,82.68,82.49,82.5,10100.0,72.0731,72.0818,71.9162,71.9249,10100.0
2014-05-02 15:30:00,82.5,82.75,82.5,82.71,51100.0,71.9249,72.1429,71.9249,72.108,51100.0
2014-05-05 09:30:00,82.28,82.34,81.9,82.21,30100.0,71.7331,71.7854,71.4018,71.6721,30100.0
2014-05-05 10:00:00,82.29,82.5,81.91,82.14,77300.0,71.7418,71.9249,71.4105,71.6111,77300.0
2014-05-05 10:30:00,82.12,82.7,82.11,82.52,36100.0,71.5936,72.0993,71.5849,71.9424,36100.0
2014-05-05 11:00:00,82.57,82.69,82.47,82.62,6400.0,71.9859,72.0906,71.8988,72.0295,6400.0
2014-05-05 11:30:00,82.63,82.68,82.5,82.66,4100.0,72.0383,72.0818,71.9249,72.0644,4100.0
2014-05-05 12:00:00,82.66,82.94,82.58,82.94,7400.0,72.0644,72.3085,71.9947,72.3085,7400.0
2014-05-05 12:30:00,82.9,82.93,82.63,82.63,10500.0,72.2736,72.2998,72.0383,72.0383,10500.0
2014-05-05 13:00:00,82.63,82.65,82.42,82.44,4800.0,72.0383,72.0557,71.8552,71.8726,4800.0
2014-05-05 13:30:00,82.47,82.53,82.41,82.5,3200.0,71.8988,71.9511,71.8465,71.9249,3200.0
2014-05-05 14:00:00,82.53,82.58,82.52,82.56,2500.0,71.9511,71.9947,71.9424,71.9772,2500.0
2014-05-05 14:30:00,82.59,82.79,82.56,82.75,3400.0,72.0034,72.1777,71.9772,72.1429,3400.0
2014-05-05 15:00:00,82.72,82.93,82.7,82.78,21500.0,72.1167,72.2998,72.0993,72.169,21500.0
2014-05-05 15:30:00,82.86,82.88,82.65,82.8,39100.0,72.2388,72.2562,72.0557,72.1865,39100.0
2014-05-06 09:30:00,82.48,82.65,81.7,81.95,21500.0,71.9075,72.0557,71.2275,71.4454,21500.0
2014-05-06 10:00:00,82.13,82.43,81.88,82.36,9900.0,71.6023,71.8639,71.3844,71.8029,9900.0
2014-05-06 10:30:00,82.57,82.8,82.48,82.72,22600.0,71.9859,72.1865,71.9075,72.1167,22600.0
2014-05-06 11:00:00,82.68,82.89,82.68,82.72,13200.0,72.0818,72.2649,72.0818,72.1167,13200.0
2014-05-06 11:30:00,82.78,82.99,82.78,82.99,13300.0,72.169,72.3521,72.169,72.3521,13300.0
2014-05-06 12:00:00,83.0,83.02,82.84,82.98,5800.0,72.3608,72.3783,72.2213,72.3434,5800.0
2014-05-06 12:30:00,83.0,83.02,82.91,82.95,4500.0,72.3608,72.3783,72.2824,72.3172,4500.0
2014-05-06 13:00:00,82.88,82.98,82.8,82.85,5800.0,72.2562,72.3434,72.1865,72.2301,5800.0
2014-05-06 13:30:00,82.84,82.94,82.78,82.9,29700.0,72.2213,72.3085,72.169,72.2736,29700.0
2014-05-06 14:00:00,82.9,82.97,82.73,82.79,33600.0,72.2736,72.3347,72.1254,72.1777,33600.0
2014-05-06 14:30:00,82.75,82.94,82.72,82.87,17100.0,72.1429,72.3085,72.1167,72.2475,17100.0
2014-05-06 15:00:00,82.85,83.0,82.77,82.89,21200.0,72.2301,72.3608,72.1603,72.2649,21200.0
2014-05-06 15:30:00,82.87,83.01,82.83,82.85,62100.0,72.2475,72.3695,72.2126,72.2301,62100.0
2014-05-07 09:30:00,82.93,83.56,82.65,82.68,16300.0,72.2998,72.849,72.0557,72.0818,16300.0
2014-05-07 10:00:00,82.66,82.86,82.26,82.6,35100.0,72.0644,72.2388,71.7157,72.0121,35100.0
2014-05-07 10:30:00,82.66,83.17,82.54,83.0,26200.0,72.0644,72.509,71.9598,72.3608,26200.0
2014-05-07 11:00:00,83.03,83.15,82.83,82.9,7300.0,72.387,72.4916,72.2126,72.2736,7300.0
2014-05-07 11:30:00,82.91,83.5,82.9,83.44,20100.0,72.2824,72.7967,72.2736,72.7444,20100.0
2014-05-07 12:00:00,83.44,83.56,83.42,83.51,11200.0,72.7444,72.849,72.727,72.8054,11200.0
2014-05-07 12:30:00,83.47,83.55,83.31,83.4,12500.0,72.7706,72.8403,72.6311,72.7095,12500.0
2014-05-07 13:00:00,83.47,83.57,83.28,83.36,10700.0,72.7706,72.8578,72.6049,72.6747,10700.0
2014-05-07 13:30:00,83.37,83.49,83.17,83.26,16000.0,72.6834,72.788,72.509,72.5875,16000.0
2014-05-07 14:00:00,83.26,83.51,83.25,83.5,17300.0,72.5875,72.8054,72.5788,72.7967,17300.0
2014-05-07 14:30:00,83.5,83.56,83.39,83.48,8800.0,72.7967,72.849,72.7008,72.7793,8800.0
2014-05-07 15:00:00,83.44,83.45,83.27,83.3,9200.0,72.7444,72.7531,72.5962,72.6224,9200.0
2014-05-07 15:30:00,83.25,83.81,83.25,83.74,45700.0,72.5788,73.067,72.5788,73.006,45700.0
2014-05-08 09:30:00,83.51,84.33,83.51,84.06,17100.0,72.8054,73.5203,72.8054,73.2849,17100.0
2014-05-08 10:00:00,84.14,84.49,84.08,84.26,9000.0,73.3547,73.6598,73.3024,73.4593,9000.0
2014-05-08 10:30:00,84.23,84.23,83.91,84.07,18700.0,73.4332,73.4332,73.1542,73.2937,18700.0
2014-05-08 11:00:00,83.98,84.36,83.98,84.09,13100.0,73.2152,73.5465,73.2152,73.3111,13100.0
2014-05-08 11:30:00,84.17,84.39,84.16,84.31,28800.0,73.3808,73.5726,73.3721,73.5029,28800.0
2014-05-08 12:00:00,84.26,84.37,84.13,84.25,8700.0,73.4593,73.5552,73.346,73.4506,8700.0
2014-05-08 12:30:00,84.24,84.32,83.89,83.93,7100.0,73.4419,73.5116,73.1367,73.1716,7100.0
2014-05-08 13:00:00,83.97,84.05,83.81,83.9,17000.0,73.2065,73.2762,73.067,73.1455,17000.0
2014-05-08 13:30:00,83.92,84.04,83.71,83.86,9100.0,73.1629,73.2675,72.9798,73.1106,9100.0
2014-05-08 14:00:00,83.87,83.97,83.58,83.97,10700.0,73.1193,73.2065,72.8665,73.2065,10700.0
2014-05-08 14:30:00,83.89,83.96,83.41,83.47,13500.0,73.1367,73.1978,72.7183,72.7706,13500.0
2014-05-08 15:00:00,83.43,83.87,83.29,83.83,26600.0,72.7357,73.1193,72.6136,73.0844,26600.0
2014-05-08 15:30:00,83.82,83.94,83.69,83.86,58900.0,73.0757,73.1803,72.9624,73.1106,58900.0
2014-05-09 09:30:00,83.72,83.97,83.08,83.1,18800.0,72.9885,73.2065,72.4306,72.448,18800.0
2014-05-09 10:00:00,83.06,83.5,83.02,83.29,14100.0,72.4131,72.7967,72.3783,72.6136,14100.0
2014-05-09 10:30:00,83.27,83.48,83.14,83.3,11400.0,72.5962,72.7793,72.4829,72.6224,11400.0
2014-05-09 11:00:00,83.3,83.43,83.09,83.27,27900.0,72.6224,72.7357,72.4393,72.5962,27900.0
2014-05-09 11:30:00,83.35,83.42,83.22,83.31,18500.0,72.666,72.727,72.5526,72.6311,18500.0
2014-05-09 12:00:00,83.28,83.37,83.16,83.29,8100.0,72.6049,72.6834,72.5003,72.6136,8100.0
2014-05-09 12:30:00,83.22,83.62,83.21,83.5,7300.0,72.5526,72.9013,72.5439,72.7967,7300.0
2014-05-09 13:00:00,83.52,83.57,83.37,83.44,4900.0,72.8142,72.8578,72.6834,72.7444,4900.0
2014-05-09 13:30:00,83.52,83.52,83.21,83.36,6500.0,72.8142,72.8142,72.5439,72.6747,6500.0
2014-05-09 14:00:00,83.37,83.37,83.07,83.21,17300.0,72.6834,72.6834,72.4219,72.5439,17300.0
2014-05-09 14:30:00,83.19,83.54,83.14,83.45,42400.0,72.5265,72.8316,72.4829,72.7531,42400.0
2014-05-09 15:00:00,83.47,83.61,83.37,83.44,9200.0,72.7706,72.8926,72.6834,72.7444,9200.0
2014-05-09 15:30:00,83.45,83.7,83.41,83.69,30000.0,72.7531,72.9711,72.7183,72.9624,30000.0
2014-05-12 09:30:00,84.33,84.63,83.94,84.47,8600.0,73.5203,73.7819,73.1803,73.6424,8600.0
2014-05-12 10:00:00,84.41,84.68,84.37,84.48,27600.0,73.5901,73.8255,73.5552,73.6511,27600.0
2014-05-12 10:30:00,84.61,84.73,84.42,84.42,6400.0,73.7644,73.8691,73.5988,73.5988,6400.0
2014-05-12 11:00:00,84.53,84.69,84.38,84.55,19700.0,73.6947,73.8342,73.5639,73.7121,19700.0
2014-05-12 11:30:00,84.48,84.69,84.3,84.42,6000.0,73.6511,73.8342,73.4942,73.5988,6000.0
2014-05-12 12:00:00,84.35,84.49,84.28,84.35,4200.0,73.5378,73.6598,73.4767,73.5378,4200.0
2014-05-12 12:30:00,84.31,84.35,84.11,84.24,4900.0,73.5029,73.5378,73.3285,73.4419,4900.0
2014-05-12 13:00:00,84.26,84.41,84.17,84.41,13800.0,73.4593,73.5901,73.3808,73.5901,13800.0
2014-05-12 13:30:00,84.3,84.54,84.27,84.3,7700.0,73.4942,73.7034,73.468,73.4942,7700.0
2014-05-12 14:00:00,84.36,84.51,84.28,84.36,7900.0,73.5465,73.6773,73.4767,73.5465,7900.0
2014-05-12 14:30:00,84.39,84.48,84.28,84.43,8500.0,73.5726,73.6511,73.4767,73.6075,8500.0
2014-05-12 15:00:00,84.41,84.49,84.3,84.3,15600.0,73.5901,73.6598,73.4942,73.4942,15600.0
2014-05-12 15:30:00,84.34,84.47,84.28,84.38,35200.0,73.5291,73.6424,73.4767,73.5639,35200.0
2014-05-13 09:30:00,84.28,84.68,84.28,84.38,5900.0,73.4767,73.8255,73.4767,73.5639,5900.0
2014-05-13 10:00:00,84.36,84.48,84.2,84.3,29500.0,73.5465,73.6511,73.407,73.4942,29500.0
2014-05-13 10:30:00,84.3,84.45,84.27,84.31,10700.0,73.4942,73.625,73.468,73.5029,10700.0
2014-05-13 11:00:00,84.34,84.46,84.3,84.41,7300.0,73.5291,73.6337,73.4942,73.5901,7300.0
2014-05-13 11:30:00,84.39,84.43,84.21,84.29,21200.0,73.5726,73.6075,73.4157,73.4855,21200.0
2014-05-13 12:00:00,84.23,84.38,84.21,84.34,5500.0,73.4332,73.5639,73.4157,73.5291,5500.0
2014-05-13 12:30:00,84.33,84.38,84.19,84.21,6400.0,73.5203,73.5639,73.3983,73.4157,6400.0
2014-05-13 13:00:00,84.2,84.29,84.2,84.2,5000.0,73.407,73.4855,73.407,73.407,5000.0
2014-05-13 13:30:00,84.25,84.29,83.96,84.04,51800.0,73.4506,73.4855,73.1978,73.2675,51800.0
2014-05-13 14:00:00,84.05,84.16,84.02,84.06,13100.0,73.2762,73.3721,73.2501,73.2849,13100.0
2014-05-13 14:30:00,84.08,84.18,83.99,83.99,9100.0,73.3024,73.3896,73.2239,73.2239,9100.0
2014-05-13 15:00:00,84.03,84.04,83.84,83.97,16100.0,73.2588,73.2675,73.0931,73.2065,16100.0
2014-05-13 15:30:00,83.97,84.03,83.9,84.01,36700.0,73.2065,73.2588,73.1455,73.2414,36700.0
2014-05-14 09:30:00,84.32,84.7,83.49,83.95,17400.0,73.5116,73.8429,72.788,73.189,17400.0
2014-05-14 10:00:00,84.03,84.1,83.59,83.82,44600.0,73.2588,73.3198,72.8752,73.0757,44600.0
2014-05-14 10:30:00,83.82,83.92,83.7,83.82,27400.0,73.0757,73.1629,72.9711,73.0757,27400.0
2014-05-14 11:00:00,83.86,84.04,83.8,83.9,12000.0,73.1106,73.2675,73.0583,73.1455,12000.0
2014-05-14 11:30:00,83.98,84.03,83.88,83.88,30000.0,73.2152,73.2588,73.128,73.128,30000.0
2014-05-14 12:00:00,83.94,84.12,83.91,84.01,15000.0,73.1803,73.3373,73.1542,73.2414,15000.0
2014-05-14 12:30:00,84.02,84.15,83.98,84.02,19800.0,73.2501,73.3634,73.2152,73.2501,19800.0
2014-05-14 13:00:00,84.05,84.41,84.0,84.29,30000.0,73.2762,73.5901,73.2326,73.4855,30000.0
2014-05-14 13:30:00,84.25,84.27,84.09,84.21,11100.0,73.4506,73.468,73.3111,73.4157,11100.0
2014-05-14 14:00:00,84.15,84.24,84.1,84.21,16600.0,73.3634,73.4419,73.3198,73.4157,16600.0
2014-05-14 14:30:00,84.22,84.26,83.87,83.94,11500.0,73.4244,73.4593,73.1193,73.1803,11500.0
2014-05-14 15:00:00,83.92,83.97,83.77,83.92,12300.0,73.1629,73.2065,73.0321,73.1629,12300.0
2014-05-14 15:30:00,83.92,84.05,83.7,83.99,37600.0,73.1629,73.2762,72.9711,73.2239,37600.0
2014-05-15 09:30:00,83.53,83.6,82.4,82.78,27100.0,72.8229,72.8839,71.8377,72.169,27100.0
2014-05-15 10:00:00,82.77,82.77,82.0,82.19,59300.0,72.1603,72.1603,71.489,71.6547,59300.0
2014-05-15 10:30:00,82.22,82.47,81.91,82.23,57500.0,71.6808,71.8988,71.4105,71.6895,57500.0
2014-05-15 11:00:00,82.22,82.28,81.81,81.97,32900.0,71.6808,71.7331,71.3234,71.4629,32900.0
2014-05-15 11:30:00,82.0,82.2,81.9,82.0,16300.0,71.489,71.6634,71.4018,71.489,16300.0
2014-05-15 12:00:00,81.99,82.2,81.95,82.18,10800.0,71.4803,71.6634,71.4454,71.6459,10800.0
2014-05-15 12:30:00,82.2,82.36,82.19,82.31,10500.0,71.6634,71.8029,71.6547,71.7593,10500.0
2014-05-15 13:00:00,82.31,82.36,82.22,82.36,8700.0,71.7593,71.8029,71.6808,71.8029,8700.0
2014-05-15 13:30:00,82.32,82.41,82.16,82.41,13900.0,71.768,71.8465,71.6285,71.8465,13900.0
2014-05-15 14:00:00,82.42,82.65,82.32,82.38,15200.0,71.8552,72.0557,71.768,71.8203,15200.0
2014-05-15 14:30:00,82.4,82.84,82.4,82.67,34800.0,71.8377,72.2213,71.8377,72.0731,34800.0
2014-05-15 15:00:00,82.7,82.77,82.58,82.63,40200.0,72.0993,72.1603,71.9947,72.0383,40200.0
2014-05-15 15:30:00,82.65,82.91,82.61,82.86,93400.0,72.0557,72.2824,72.0208,72.2388,93400.0
2014-05-16 09:30:00,82.79,82.85,82.28,82.59,13000.0,72.3696,72.422,71.9238,72.1948,13000.0
2014-05-16 10:00:00,82.76,82.8,82.05,82.75,60800.0,72.3434,72.3783,71.7227,72.3346,60800.0
2014-05-16 10:30:00,82.61,83.02,82.61,82.95,20400.0,72.2122,72.5706,72.2122,72.5094,20400.0
2014-05-16 11:00:00,82.8,83.14,82.8,82.86,46700.0,72.3783,72.6755,72.3783,72.4308,46700.0
2014-05-16 11:30:00,82.92,83.06,82.68,82.68,14500.0,72.4832,72.6056,72.2734,72.2734,14500.0
2014-05-16 12:00:00,82.74,82.82,82.58,82.67,17400.0,72.3259,72.3958,72.186,72.2647,17400.0
2014-05-16 12:30:00,82.62,82.79,82.54,82.56,16600.0,72.221,72.3696,72.1511,72.1685,16600.0
2014-05-16 13:00:00,82.56,82.67,82.43,82.56,10100.0,72.1685,72.2647,72.0549,72.1685,10100.0
2014-05-16 13:30:00,82.59,82.75,82.54,82.62,9200.0,72.1948,72.3346,72.1511,72.221,9200.0
2014-05-16 14:00:00,82.61,82.65,82.45,82.59,18600.0,72.2122,72.2472,72.0724,72.1948,18600.0
2014-05-16 14:30:00,82.61,83.08,82.6,83.01,10900.0,72.2122,72.6231,72.2035,72.5619,10900.0
2014-05-16 15:00:00,83.04,83.13,82.89,82.94,13700.0,72.5881,72.6668,72.457,72.5007,13700.0
2014-05-16 15:30:00,83.0,83.0,82.72,82.76,59100.0,72.5532,72.5532,72.3084,72.3434,59100.0
2014-05-19 09:30:00,82.69,83.24,82.51,83.22,13400.0,72.2822,72.7629,72.1248,72.7455,13400.0
2014-05-19 10:00:00,83.22,83.45,82.85,83.45,20400.0,72.7455,72.9465,72.422,72.9465,20400.0
2014-05-19 10:30:00,83.45,83.5,83.13,83.26,30400.0,72.9465,72.9902,72.6668,72.7804,30400.0
2014-05-19 11:00:00,83.22,83.5,83.04,83.35,38500.0,72.7455,72.9902,72.5881,72.8591,38500.0
2014-05-19 11:30:00,83.42,83.5,83.28,83.41,18100.0,72.9203,72.9902,72.7979,72.9116,18100.0
2014-05-19 12:00:00,83.35,83.44,83.27,83.34,29600.0,72.8591,72.9378,72.7892,72.8504,29600.0
2014-05-19 12:30:00,83.36,83.37,83.13,83.17,14300.0,72.8678,72.8766,72.6668,72.7018,14300.0
2014-05-19 13:00:00,83.2,83.27,82.94,82.96,52600.0,72.728,72.7892,72.5007,72.5182,52600.0
2014-05-19 13:30:00,82.96,82.97,82.66,82.86,48200.0,72.5182,72.5269,72.2559,72.4308,48200.0
2014-05-19 14:00:00,82.84,83.45,82.75,83.37,42700.0,72.4133,72.9465,72.3346,72.8766,42700.0
2014-05-19 14:30:00,83.4,83.44,83.1,83.32,48600.0,72.9028,72.9378,72.6406,72.8329,48600.0
2014-05-19 15:00:00,83.3,83.49,83.02,83.41,50500.0,72.8154,72.9815,72.5706,72.9116,50500.0
2014-05-19 15:30:00,83.39,83.58,83.38,83.55,53400.0,72.8941,73.0602,72.8853,73.0339,53400.0
2014-05-20 09:30:00,83.55,83.55,82.78,82.83,23600.0,73.0339,73.0339,72.3608,72.4046,23600.0
2014-05-20 10:00:00,82.81,82.99,82.79,82.81,79000.0,72.3871,72.5444,72.3696,72.3871,79000.0
2014-05-20 10:30:00,82.86,83.27,82.85,83.27,46600.0,72.4308,72.7892,72.422,72.7892,46600.0
2014-05-20 11:00:00,83.29,83.3,83.01,83.2,31600.0,72.8067,72.8154,72.5619,72.728,31600.0
2014-05-20 11:30:00,83.18,83.32,83.16,83.23,67500.0,72.7105,72.8329,72.693,72.7542,67500.0
2014-05-20 12:00:00,83.22,83.25,82.87,82.98,53000.0,72.7455,72.7717,72.4395,72.5357,53000.0
2014-05-20 12:30:00,82.96,83.01,82.76,82.85,26100.0,72.5182,72.5619,72.3434,72.422,26100.0
2014-05-20 13:00:00,82.81,82.87,82.62,82.75,16500.0,72.3871,72.4395,72.221,72.3346,16500.0
2014-05-20 13:30:00,82.69,82.74,82.49,82.5,64000.0,72.2822,72.3259,72.1073,72.1161,64000.0
2014-05-20 14:00:00,82.47,82.51,82.42,82.49,17500.0,72.0899,72.1248,72.0462,72.1073,17500.0
2014-05-20 14:30:00,82.49,82.74,82.47,82.74,17600.0,72.1073,72.3259,72.0899,72.3259,17600.0
2014-05-20 15:00:00,82.72,82.88,82.68,82.78,35700.0,72.3084,72.4483,72.2734,72.3608,35700.0
2014-05-20 15:30:00,82.78,83.01,82.78,82.79,53300.0,72.3608,72.5619,72.3608,72.3696,53300.0
2014-05-21 09:30:00,82.93,83.49,82.93,83.17,5800.0,72.492,72.9815,72.492,72.7018,5800.0
2014-05-21 10:00:00,83.18,83.37,83.07,83.13,6800.0,72.7105,72.8766,72.6143,72.6668,6800.0
2014-05-21 10:30:00,83.15,83.35,83.13,83.24,49000.0,72.6843,72.8591,72.6668,72.7629,49000.0
2014-05-21 11:00:00,83.27,83.43,83.24,83.36,70200.0,72.7892,72.929,72.7629,72.8678,70200.0
2014-05-21 11:30:00,83.35,83.5,82.98,83.0,62900.0,72.8591,72.9902,72.5357,72.5532,62900.0
2014-05-21 12:00:00,83.05,83.11,82.86,83.07,11900.0,72.5969,72.6493,72.4308,72.6143,11900.0
2014-05-21 12:30:00,83.05,83.08,82.99,83.05,8200.0,72.5969,72.6231,72.5444,72.5969,8200.0
2014-05-21 13:00:00,83.08,83.35,83.08,83.28,4400.0,72.6231,72.8591,72.6231,72.7979,4400.0
2014-05-21 13:30:00,83.29,83.29,83.14,83.14,3400.0,72.8067,72.8067,72.6755,72.6755,3400.0
2014-05-21 14:00:00,83.2,83.34,82.97,83.17,11500.0,72.728,72.8504,72.5269,72.7018,11500.0
2014-05-21 14:30:00,83.23,83.23,83.03,83.04,11500.0,72.7542,72.7542,72.5794,72.5881,11500.0
2014-05-21 15:00:00,83.05,83.19,83.01,83.17,12600.0,72.5969,72.7192,72.5619,72.7018,12600.0
2014-05-21 15:30:00,83.13,83.29,83.07,83.28,36700.0,72.6668,72.8067,72.6143,72.7979,36700.0
2014-05-22 09:30:00,83.42,83.62,82.98,83.54,10500.0,72.9203,73.0951,72.5357,73.0252,10500.0
2014-05-22 10:00:00,83.59,83.61,83.25,83.43,14600.0,73.0689,73.0864,72.7717,72.929,14600.0
2014-05-22 10:30:00,83.45,83.78,83.45,83.72,47800.0,72.9465,73.235,72.9465,73.1825,47800.0
2014-05-22 11:00:00,83.75,83.77,83.64,83.74,25600.0,73.2088,73.2262,73.1126,73.2,25600.0
2014-05-22 11:30:00,83.73,83.78,83.67,83.7,8800.0,73.1913,73.235,73.1388,73.165,8800.0
2014-05-22 12:00:00,83.69,83.71,83.68,83.71,26000.0,73.1563,73.1738,73.1476,73.1738,26000.0
2014-05-22 12:30:00,83.71,83.71,83.64,83.68,32900.0,73.1738,73.1738,73.1126,73.1476,32900.0
2014-05-22 13:00:00,83.71,83.73,83.68,83.73,8100.0,73.1738,73.1913,73.1476,73.1913,8100.0
2014-05-22 13:30:00,83.72,83.79,83.71,83.71,2700.0,73.1825,73.2437,73.1738,73.1738,2700.0
2014-05-22 14:00:00,83.71,83.75,83.65,83.67,21600.0,73.1738,73.2088,73.1213,73.1388,21600.0
2014-05-22 14:30:00,83.68,83.73,83.58,83.62,16300.0,73.1476,73.1913,73.0602,73.0951,16300.0
2014-05-22 15:00:00,83.63,83.63,83.49,83.5,14800.0,73.1039,73.1039,72.9815,72.9902,14800.0
2014-05-22 15:30:00,83.5,83.52,83.32,83.39,50900.0,72.9902,73.0077,72.8329,72.8941,50900.0
2014-05-23 09:30:00,83.46,83.88,83.18,83.77,39800.0,72.9553,73.3224,72.7105,73.2262,39800.0
2014-05-23 10:00:00,83.76,83.98,83.63,83.96,7900.0,73.2175,73.4098,73.1039,73.3923,7900.0
2014-05-23 10:30:00,84.0,84.21,83.93,84.13,18000.0,73.4273,73.6109,73.3661,73.5409,18000.0
2014-05-23 11:00:00,84.13,84.17,83.88,84.14,12700.0,73.5409,73.5759,73.3224,73.5497,12700.0
2014-05-23 11:30:00,84.12,84.3,84.12,84.27,6700.0,73.5322,73.6895,73.5322,73.6633,6700.0
2014-05-23 12:00:00,84.28,84.44,84.28,84.42,15400.0,73.672,73.8119,73.672,73.7944,15400.0
2014-05-23 12:30:00,84.42,84.51,84.4,84.5,9400.0,73.7944,73.8731,73.7769,73.8644,9400.0
2014-05-23 13:00:00,84.49,84.51,84.28,84.5,49100.0,73.8556,73.8731,73.672,73.8644,49100.0
2014-05-23 13:30:00,84.5,84.52,84.43,84.49,9200.0,73.8644,73.8818,73.8032,73.8556,9200.0
2014-05-23 14:00:00,84.49,84.5,84.42,84.45,7100.0,73.8556,73.8644,73.7944,73.8207,7100.0
2014-05-23 14:30:00,84.39,84.45,84.38,84.39,8900.0,73.7682,73.8207,73.7595,73.7682,8900.0
2014-05-23 15:00:00,84.43,84.46,84.39,84.46,7100.0,73.8032,73.8294,73.7682,73.8294,7100.0
2014-05-23 15:30:00,84.46,84.56,84.39,84.53,27600.0,73.8294,73.9168,73.7682,73.8906,27600.0
2014-05-27 09:30:00,84.8,84.94,84.79,84.84,10900.0,74.1266,74.249,74.1179,74.1616,10900.0
2014-05-27 10:00:00,84.86,85.12,84.82,85.12,9400.0,74.179,74.4063,74.1441,74.4063,9400.0
2014-05-27 10:30:00,85.09,85.33,85.08,85.24,8800.0,74.3801,74.5899,74.3714,74.5112,8800.0
2014-05-27 11:00:00,85.22,85.22,85.08,85.09,9400.0,74.4937,74.4937,74.3714,74.3801,9400.0
2014-05-27 11:30:00,85.1,85.16,85.05,85.06,7000.0,74.3888,74.4413,74.3451,74.3539,7000.0
2014-05-27 12:00:00,85.06,85.14,84.92,84.97,9700.0,74.3539,74.4238,74.2315,74.2752,9700.0
2014-05-27 12:30:00,85.0,85.09,85.0,85.05,5400.0,74.3014,74.3801,74.3014,74.3451,5400.0
2014-05-27 13:00:00,85.06,85.09,84.97,84.97,7500.0,74.3539,74.3801,74.2752,74.2752,7500.0
2014-05-27 13:30:00,84.95,85.01,84.93,84.99,4800.0,74.2577,74.3102,74.2402,74.2927,4800.0
2014-05-27 14:00:00,84.99,85.04,84.97,85.01,6700.0,74.2927,74.3364,74.2752,74.3102,6700.0
2014-05-27 14:30:00,85.01,85.01,84.91,84.94,30400.0,74.3102,74.3102,74.2228,74.249,30400.0
2014-05-27 15:00:00,84.91,84.94,84.84,84.84,5600.0,74.2228,74.249,74.1616,74.1616,5600.0
2014-05-27 15:30:00,84.83,84.97,84.81,84.84,18600.0,74.1528,74.2752,74.1353,74.1616,18600.0
2014-05-28 09:30:00,84.76,85.0,84.64,84.64,8900.0,74.0916,74.3014,73.9867,73.9867,8900.0
2014-05-28 10:00:00,84.61,84.76,84.41,84.67,8500.0,73.9605,74.0916,73.7857,74.013,8500.0
2014-05-28 10:30:00,84.71,84.76,84.42,84.47,9800.0,74.0479,74.0916,73.7944,73.8381,9800.0
2014-05-28 11:00:00,84.52,84.74,84.5,84.66,5200.0,73.8818,74.0741,73.8644,74.0042,5200.0
2014-05-28 11:30:00,84.67,84.81,84.62,84.73,5800.0,74.013,74.1353,73.9693,74.0654,5800.0
2014-05-28 12:00:00,84.7,84.99,84.58,84.85,28500.0,74.0392,74.2927,73.9343,74.1703,28500.0
2014-05-28 12:30:00,84.87,84.95,84.83,84.95,13800.0,74.1878,74.2577,74.1528,74.2577,13800.0
2014-05-28 13:00:00,84.93,85.02,84.9,84.95,11500.0,74.2402,74.3189,74.214,74.2577,11500.0
2014-05-28 13:30:00,84.95,85.03,84.89,84.95,9200.0,74.2577,74.3276,74.2053,74.2577,9200.0
2014-05-28 14:00:00,84.94,84.98,84.85,84.98,14200.0,74.249,74.2839,74.1703,74.2839,14200.0
2014-05-28 14:30:00,84.91,85.0,84.82,84.95,11600.0,74.2228,74.3014,74.1441,74.2577,11600.0
2014-05-28 15:00:00,85.0,85.16,84.99,85.0,16000.0,74.3014,74.4413,74.2927,74.3014,16000.0
2014-05-28 15:30:00,85.0,85.01,84.78,84.8,37000.0,74.3014,74.3102,74.1091,74.1266,37000.0
2014-05-29 09:30:00,85.17,85.27,84.7,84.82,2900.0,74.45,74.5374,74.0392,74.1441,2900.0
2014-05-29 10:00:00,84.74,84.76,84.44,84.55,8700.0,74.0741,74.0916,73.8119,73.9081,8700.0
2014-05-29 10:30:00,84.53,84.84,84.51,84.77,5500.0,73.8906,74.1616,73.8731,74.1004,5500.0
2014-05-29 11:00:00,84.71,84.86,84.6,84.61,16000.0,74.0479,74.179,73.9518,73.9605,16000.0
2014-05-29 11:30:00,84.65,84.79,84.58,84.58,3800.0,73.9955,74.1179,73.9343,73.9343,3800.0
2014-05-29 12:00:00,84.58,84.71,84.58,84.63,2800.0,73.9343,74.0479,73.9343,73.978,2800.0
2014-05-29 12:30:00,84.65,84.65,84.55,84.56,3700.0,73.9955,73.9955,73.9081,73.9168,3700.0
2014-05-29 13:00:00,84.57,84.62,84.51,84.56,3600.0,73.9255,73.9693,73.8731,73.9168,3600.0
2014-05-29 13:30:00,84.53,84.65,84.53,84.54,13900.0,73.8906,73.9955,73.8906,73.8993,13900.0
2014-05-29 14:00:00,84.53,84.65,84.47,84.62,8800.0,73.8906,73.9955,73.8381,73.9693,8800.0
2014-05-29 14:30:00,84.64,84.78,84.61,84.68,8600.0,73.9867,74.1091,73.9605,74.0217,8600.0
2014-05-29 15:00:00,84.71,84.78,84.64,84.74,12200.0,74.0479,74.1091,73.9867,74.0741,12200.0
2014-05-29 15:30:00,84.76,84.78,84.61,84.69,37400.0,74.0916,74.1091,73.9605,74.0304,37400.0
2014-05-30 09:30:00,84.61,84.7,84.51,84.63,5000.0,73.9605,74.0392,73.8731,73.978,5000.0
2014-05-30 10:00:00,84.69,85.01,84.64,84.89,15100.0,74.0304,74.3102,73.9867,74.2053,15100.0
2014-05-30 10:30:00,84.84,84.91,84.67,84.9,4600.0,74.1616,74.2228,74.013,74.214,4600.0
2014-05-30 11:00:00,84.93,84.97,84.77,84.84,3200.0,74.2402,74.2752,74.1004,74.1616,3200.0
2014-05-30 11:30:00,84.82,84.87,84.78,84.8,2400.0,74.1441,74.1878,74.1091,74.1266,2400.0
2014-05-30 12:00:00,84.75,84.82,84.7,84.77,3800.0,74.0829,74.1441,74.0392,74.1004,3800.0
2014-05-30 12:30:00,84.77,84.82,84.67,84.82,7100.0,74.1004,74.1441,74.013,74.1441,7100.0
2014-05-30 13:00:00,84.77,84.78,84.69,84.75,10800.0,74.1004,74.1091,74.0304,74.0829,10800.0
2014-05-30 13:30:00,84.79,84.82,84.68,84.78,4000.0,74.1179,74.1441,74.0217,74.1091,4000.0
2014-05-30 14:00:00,84.74,84.9,84.74,84.9,6900.0,74.0741,74.214,74.0741,74.214,6900.0
2014-05-30 14:30:00,84.9,84.9,84.69,84.69,12600.0,74.214,74.214,74.0304,74.0304,12600.0
2014-05-30 15:00:00,84.66,84.75,84.66,84.7,11300.0,74.0042,74.0829,74.0042,74.0392,11300.0
2014-05-30 15:30:00,84.69,84.92,84.69,84.86,29100.0,74.0304,74.2315,74.0304,74.179,29100.0
2014-06-02 09:30:00,84.72,85.21,83.98,84.29,20100.0,74.0567,74.485,73.4098,73.6808,20100.0
2014-06-02 10:00:00,84.24,84.33,84.02,84.27,10100.0,73.6371,73.7158,73.4448,73.6633,10100.0
2014-06-02 10:30:00,84.27,84.55,84.27,84.55,3600.0,73.6633,73.9081,73.6633,73.9081,3600.0
2014-06-02 11:00:00,84.5,84.59,84.45,84.55,29300.0,73.8644,73.943,73.8207,73.9081,29300.0
2014-06-02 11:30:00,84.55,84.66,84.52,84.61,26000.0,73.9081,74.0042,73.8818,73.9605,26000.0
2014-06-02 12:00:00,84.62,84.72,84.6,84.7,9900.0,73.9693,74.0567,73.9518,74.0392,9900.0
2014-06-02 12:30:00,84.7,84.73,84.64,84.66,4000.0,74.0392,74.0654,73.9867,74.0042,4000.0
2014-06-02 13:00:00,84.73,84.74,84.65,84.7,9900.0,74.0654,74.0741,73.9955,74.0392,9900.0
2014-06-02 13:30:00,84.71,84.83,84.67,84.83,5600.0,74.0479,74.1528,74.013,74.1528,5600.0
2014-06-02 14:00:00,84.82,84.83,84.75,84.8,8500.0,74.1441,74.1528,74.0829,74.1266,8500.0
2014-06-02 14:30:00,84.82,84.9,84.78,84.86,18400.0,74.1441,74.214,74.1091,74.179,18400.0
2014-06-02 15:00:00,84.87,84.9,84.77,84.86,15500.0,74.1878,74.214,74.1004,74.179,15500.0
2014-06-02 15:30:00,84.89,85.0,84.86,84.9,20900.0,74.2053,74.3014,74.179,74.214,20900.0
2014-06-03 09:30:00,84.6,85.09,84.46,84.94,9700.0,73.9518,74.3801,73.8294,74.249,9700.0
2014-06-03 10:00:00,84.97,84.98,84.86,84.86,26100.0,74.2752,74.2839,74.179,74.179,26100.0
2014-06-03 10:30:00,84.95,84.97,84.72,84.72,5600.0,74.2577,74.2752,74.0567,74.0567,5600.0
2014-06-03 11:00:00,84.78,84.84,84.73,84.73,2500.0,74.1091,74.1616,74.0654,74.0654,2500.0
2014-06-03 11:30:00,84.75,84.75,84.57,84.6,4400.0,74.0829,74.0829,73.9255,73.9518,4400.0
2014-06-03 12:00:00,84.66,84.84,84.58,84.84,6200.0,74.0042,74.1616,73.9343,74.1616,6200.0
2014-06-03 12:30:00,84.83,84.83,84.78,84.82,1700.0,74.1528,74.1528,74.1091,74.1441,1700.0
2014-06-03 13:00:00,84.83,84.85,84.75,84.8,7500.0,74.1528,74.1703,74.0829,74.1266,7500.0
2014-06-03 13:30:00,84.8,84.8,84.73,84.75,1800.0,74.1266,74.1266,74.0654,74.0829,1800.0
2014-06-03 14:00:00,84.76,84.81,84.76,84.78,8600.0,74.0916,74.1353,74.0916,74.1091,8600.0
2014-06-03 14:30:00,84.77,84.79,84.69,84.69,7800.0,74.1004,74.1179,74.0304,74.0304,7800.0
2014-06-03 15:00:00,84.66,84.78,84.62,84.78,4900.0,74.0042,74.1091,73.9693,74.1091,4900.0
2014-06-03 15:30:00,84.8,84.91,84.73,84.91,28000.0,74.1266,74.2228,74.0654,74.2228,28000.0
2014-06-04 09:30:00,84.79,84.85,84.68,84.85,6100.0,74.1179,74.1703,74.0217,74.1703,6100.0
2014-06-04 10:00:00,84.84,84.86,84.73,84.74,7800.0,74.1616,74.179,74.0654,74.0741,7800.0
2014-06-04 10:30:00,84.72,84.89,84.7,84.85,15800.0,74.0567,74.2053,74.0392,74.1703,15800.0
2014-06-04 11:00:00,84.85,84.89,84.75,84.83,10600.0,74.1703,74.2053,74.0829,74.1528,10600.0
2014-06-04 11:30:00,84.82,84.85,84.8,84.81,2600.0,74.1441,74.1703,74.1266,74.1353,2600.0
2014-06-04 12:00:00,84.84,84.87,84.8,84.8,1900.0,74.1616,74.1878,74.1266,74.1266,1900.0
2014-06-04 12:30:00,84.79,84.85,84.73,84.85,1200.0,74.1179,74.1703,74.0654,74.1703,1200.0
2014-06-04 13:00:00,84.84,84.84,84.81,84.82,2300.0,74.1616,74.1616,74.1353,74.1441,2300.0
2014-06-04 13:30:00,84.85,84.85,84.79,84.8,1600.0,74.1703,74.1703,74.1179,74.1266,1600.0
2014-06-04 14:00:00,84.83,84.86,84.79,84.82,4200.0,74.1528,74.179,74.1179,74.1441,4200.0
2014-06-04 14:30:00,84.83,84.85,84.78,84.8,4800.0,74.1528,74.1703,74.1091,74.1266,4800.0
2014-06-04 15:00:00,84.82,84.85,84.76,84.84,7100.0,74.1441,74.1703,74.0916,74.1616,7100.0
2014-06-04 15:30:00,84.84,84.88,84.8,84.84,16700.0,74.1616,74.1965,74.1266,74.1616,16700.0
2014-06-05 09:30:00,84.84,85.01,84.76,84.8,4600.0,74.1616,74.3102,74.0916,74.1266,4600.0
2014-06-05 10:00:00,84.8,84.95,84.69,84.95,9000.0,74.1266,74.2577,74.0304,74.2577,9000.0
2014-06-05 10:30:00,84.95,85.0,84.89,84.95,23600.0,74.2577,74.3014,74.2053,74.2577,23600.0
2014-06-05 11:00:00,84.94,85.48,84.92,85.45,7400.0,74.249,74.721,74.2315,74.6948,7400.0
2014-06-05 11:30:00,85.45,85.75,85.45,85.67,14200.0,74.6948,74.957,74.6948,74.8871,14200.0
2014-06-05 12:00:00,85.73,85.83,85.7,85.8,4500.0,74.9395,75.027,74.9133,75.0007,4500.0
2014-06-05 12:30:00,85.83,85.87,85.76,85.84,10500.0,75.027,75.0619,74.9658,75.0357,10500.0
2014-06-05 13:00:00,85.8,85.99,85.8,85.89,3300.0,75.0007,75.1668,75.0007,75.0794,3300.0
2014-06-05 13:30:00,85.93,86.0,85.89,85.95,5900.0,75.1144,75.1756,75.0794,75.1319,5900.0
2014-06-05 14:00:00,85.98,86.01,85.9,85.98,7800.0,75.1581,75.1843,75.0881,75.1581,7800.0
2014-06-05 14:30:00,85.99,85.99,85.86,85.94,4500.0,75.1668,75.1668,75.0532,75.1231,4500.0
2014-06-05 15:00:00,85.92,85.98,85.82,85.88,7800.0,75.1056,75.1581,75.0182,75.0707,7800.0
2014-06-05 15:30:00,85.89,85.97,85.83,85.95,15800.0,75.0794,75.1493,75.027,75.1319,15800.0
2014-06-06 09:30:00,85.99,86.37,85.99,86.35,5300.0,75.1668,75.499,75.1668,75.4815,5300.0
2014-06-06 10:00:00,86.38,86.44,86.26,86.33,9300.0,75.5077,75.5602,75.4028,75.464,9300.0
2014-06-06 10:30:00,86.33,86.33,86.23,86.26,9200.0,75.464,75.464,75.3766,75.4028,9200.0
2014-06-06 11:00:00,86.27,86.36,86.14,86.16,10900.0,75.4116,75.4902,75.2979,75.3154,10900.0
2014-06-06 11:30:00,86.18,86.27,86.17,86.21,8500.0,75.3329,75.4116,75.3242,75.3591,8500.0
2014-06-06 12:00:00,86.23,86.23,86.17,86.18,1100.0,75.3766,75.3766,75.3242,75.3329,1100.0
2014-06-06 12:30:00,86.18,86.29,86.17,86.22,5300.0,75.3329,75.4291,75.3242,75.3679,5300.0
2014-06-06 13:00:00,86.23,86.28,86.18,86.27,1600.0,75.3766,75.4203,75.3329,75.4116,1600.0
2014-06-06 13:30:00,86.27,86.3,86.23,86.26,4700.0,75.4116,75.4378,75.3766,75.4028,4700.0
2014-06-06 14:00:00,86.32,86.32,86.24,86.29,5000.0,75.4553,75.4553,75.3854,75.4291,5000.0
2014-06-06 14:30:00,86.26,86.29,86.24,86.26,6400.0,75.4028,75.4291,75.3854,75.4028,6400.0
2014-06-06 15:00:00,86.25,86.35,86.23,86.28,9400.0,75.3941,75.4815,75.3766,75.4203,9400.0
2014-06-06 15:30:00,86.29,86.45,86.24,86.44,37500.0,75.4291,75.5689,75.3854,75.5602,37500.0
2014-06-09 09:30:00,86.31,86.98,86.31,86.96,15400.0,75.4465,76.0322,75.4465,76.0147,15400.0
2014-06-09 10:00:00,86.95,86.99,86.82,86.94,3500.0,76.006,76.041,75.8923,75.9972,3500.0
2014-06-09 10:30:00,86.95,87.17,86.88,87.16,9600.0,76.006,76.1983,75.9448,76.1896,9600.0
2014-06-09 11:00:00,87.12,87.45,87.1,87.43,4700.0,76.1546,76.4431,76.1371,76.4256,4700.0
2014-06-09 11:30:00,87.39,87.48,87.33,87.37,9900.0,76.3906,76.4693,76.3382,76.3731,9900.0
2014-06-09 12:00:00,87.38,87.41,87.16,87.16,4800.0,76.3819,76.4081,76.1896,76.1896,4800.0
2014-06-09 12:30:00,87.11,87.17,87.0,87.0,1700.0,76.1458,76.1983,76.0497,76.0497,1700.0
2014-06-09 13:00:00,87.02,87.02,86.91,86.92,4400.0,76.0672,76.0672,75.971,75.9798,4400.0
2014-06-09 13:30:00,86.92,86.99,86.87,86.9,3800.0,75.9798,76.041,75.9361,75.9623,3800.0
2014-06-09 14:00:00,86.9,86.98,86.81,86.86,8300.0,75.9623,76.0322,75.8836,75.9273,8300.0
2014-06-09 14:30:00,86.86,87.18,86.83,87.15,8500.0,75.9273,76.207,75.9011,76.1808,8500.0
2014-06-09 15:00:00,87.16,87.33,87.15,87.3,14800.0,76.1896,76.3382,76.1808,76.3119,14800.0
2014-06-09 15:30:00,87.29,87.36,87.21,87.34,27600.0,76.3032,76.3644,76.2333,76.3469,27600.0
2014-06-10 09:30:00,87.35,87.66,86.94,87.48,27600.0,76.3556,76.6266,75.9972,76.4693,27600.0
2014-06-10 10:00:00,87.45,87.53,87.31,87.47,35700.0,76.4431,76.513,76.3207,76.4605,35700.0
2014-06-10 10:30:00,87.48,87.5,87.39,87.49,30800.0,76.4693,76.4868,76.3906,76.478,30800.0
2014-06-10 11:00:00,87.5,87.74,87.47,87.67,21500.0,76.4868,76.6966,76.4605,76.6354,21500.0
2014-06-10 11:30:00,87.67,87.79,87.67,87.71,15900.0,76.6354,76.7403,76.6354,76.6703,15900.0
2014-06-10 12:00:00,87.68,87.82,87.63,87.72,18100.0,76.6441,76.7665,76.6004,76.6791,18100.0
2014-06-10 12:30:00,87.77,87.88,87.76,87.86,12300.0,76.7228,76.8189,76.714,76.8014,12300.0
2014-06-10 13:00:00,87.86,88.01,87.78,87.9,20300.0,76.8014,76.9326,76.7315,76.8364,20300.0
2014-06-10 13:30:00,87.94,88.07,87.87,88.03,22400.0,76.8714,76.985,76.8102,76.9501,22400.0
2014-06-10 14:00:00,88.05,88.06,87.94,87.98,21000.0,76.9675,76.9763,76.8714,76.9063,21000.0
2014-06-10 14:30:00,87.95,88.02,87.88,87.99,25600.0,76.8801,76.9413,76.8189,76.9151,25600.0
2014-06-10 15:00:00,87.99,88.01,87.82,87.99,30400.0,76.9151,76.9326,76.7665,76.9151,30400.0
2014-06-10 15:30:00,87.98,88.19,87.97,88.16,91600.0,76.9063,77.0899,76.8976,77.0637,91600.0
2014-06-11 09:30:00,87.96,87.96,87.31,87.31,4200.0,76.8889,76.8889,76.3207,76.3207,4200.0
2014-06-11 10:00:00,87.27,87.51,87.11,87.13,12600.0,76.2857,76.4955,76.1458,76.1633,12600.0
2014-06-11 10:30:00,87.14,87.23,87.11,87.21,10700.0,76.1721,76.2507,76.1458,76.2333,10700.0
2014-06-11 11:00:00,87.23,87.43,87.17,87.23,21000.0,76.2507,76.4256,76.1983,76.2507,21000.0
2014-06-11 11:30:00,87.21,87.32,87.12,87.29,5500.0,76.2333,76.3294,76.1546,76.3032,5500.0
2014-06-11 12:00:00,87.26,87.26,87.15,87.22,8800.0,76.277,76.277,76.1808,76.242,8800.0
2014-06-11 12:30:00,87.26,87.27,87.2,87.27,3600.0,76.277,76.2857,76.2245,76.2857,3600.0
2014-06-11 13:00:00,87.29,87.32,87.18,87.32,5200.0,76.3032,76.3294,76.207,76.3294,5200.0
2014-06-11 13:30:00,87.34,87.34,87.18,87.23,8800.0,76.3469,76.3469,76.207,76.2507,8800.0
2014-06-11 14:00:00,87.22,87.22,87.06,87.16,7000.0,76.242,76.242,76.1021,76.1896,7000.0
2014-06-11 14:30:00,87.2,87.23,87.12,87.17,14700.0,76.2245,76.2507,76.1546,76.1983,14700.0
2014-06-11 15:00:00,87.17,87.31,87.17,87.28,11200.0,76.1983,76.3207,76.1983,76.2945,11200.0
2014-06-11 15:30:00,87.28,87.32,87.05,87.16,51800.0,76.2945,76.3294,76.0934,76.1896,51800.0
2014-06-12 09:30:00,87.02,87.02,86.57,86.74,5700.0,76.0672,76.0672,75.6738,75.8224,5700.0
2014-06-12 10:00:00,86.74,86.98,86.62,86.66,3100.0,75.8224,76.0322,75.7175,75.7525,3100.0
2014-06-12 10:30:00,86.6,86.61,86.28,86.32,10400.0,75.7,75.7088,75.4203,75.4553,10400.0
2014-06-12 11:00:00,86.29,86.53,86.26,86.48,14000.0,75.4291,75.6389,75.4028,75.5951,14000.0
2014-06-12 11:30:00,86.48,86.53,86.42,86.52,6800.0,75.5951,75.6389,75.5427,75.6301,6800.0
2014-06-12 12:00:00,86.57,86.66,86.51,86.63,4100.0,75.6738,75.7525,75.6214,75.7263,4100.0
2014-06-12 12:30:00,86.63,86.69,86.34,86.38,4500.0,75.7263,75.7787,75.4728,75.5077,4500.0
2014-06-12 13:00:00,86.35,86.38,86.28,86.28,5400.0,75.4815,75.5077,75.4203,75.4203,5400.0
2014-06-12 13:30:00,86.25,86.25,85.97,86.02,5700.0,75.3941,75.3941,75.1493,75.193,5700.0
2014-06-12 14:00:00,86.01,86.17,86.01,86.06,6000.0,75.1843,75.3242,75.1843,75.228,6000.0
2014-06-12 14:30:00,86.02,86.09,85.99,86.02,12000.0,75.193,75.2542,75.1668,75.193,12000.0
2014-06-12 15:00:00,86.03,86.07,85.9,85.93,12100.0,75.2018,75.2367,75.0881,75.1144,12100.0
2014-06-12 15:30:00,85.92,86.05,85.86,85.95,44100.0,75.1056,75.2193,75.0532,75.1319,44100.0
2014-06-13 09:30:00,85.94,85.99,85.62,85.94,3100.0,75.1231,75.1668,74.8434,75.1231,3100.0
2014-06-13 10:00:00,85.88,86.29,85.61,86.24,6400.0,75.0707,75.4291,74.8346,75.3854,6400.0
2014-06-13 10:30:00,86.33,86.58,86.18,86.21,10900.0,75.464,75.6826,75.3329,75.3591,10900.0
2014-06-13 11:00:00,86.21,86.27,86.01,86.18,10500.0,75.3591,75.4116,75.1843,75.3329,10500.0
2014-06-13 11:30:00,86.16,86.23,86.06,86.23,2800.0,75.3154,75.3766,75.228,75.3766,2800.0
2014-06-13 12:00:00,86.23,86.27,86.18,86.21,7100.0,75.3766,75.4116,75.3329,75.3591,7100.0
2014-06-13 12:30:00,86.2,86.23,86.07,86.19,4200.0,75.3504,75.3766,75.2367,75.3416,4200.0
2014-06-13 13:00:00,86.23,86.23,86.1,86.12,2000.0,75.3766,75.3766,75.263,75.2805,2000.0
2014-06-13 13:30:00,86.13,86.19,86.11,86.13,2400.0,75.2892,75.3416,75.2717,75.2892,2400.0
2014-06-13 14:00:00,86.17,86.23,86.11,86.19,3600.0,75.3242,75.3766,75.2717,75.3416,3600.0
2014-06-13 14:30:00,86.21,86.23,86.12,86.15,4700.0,75.3591,75.3766,75.2805,75.3067,4700.0
2014-06-13 15:00:00,86.16,86.28,86.16,86.22,26400.0,75.3154,75.4203,75.3154,75.3679,26400.0
2014-06-13 15:30:00,86.14,86.26,86.11,86.2,23900.0,75.2979,75.4028,75.2717,75.3504,23900.0
2014-06-16 09:30:00,86.07,86.54,85.77,85.98,10200.0,75.2367,75.6476,74.9745,75.1581,10200.0
2014-06-16 10:00:00,86.02,86.11,85.89,85.9,6200.0,75.193,75.2717,75.0794,75.0881,6200.0
2014-06-16 10:30:00,85.92,85.98,85.89,85.96,4300.0,75.1056,75.1581,75.0794,75.1406,4300.0
2014-06-16 11:00:00,85.97,85.99,85.6,85.69,4800.0,75.1493,75.1668,74.8259,74.9046,4800.0
2014-06-16 11:30:00,85.67,85.73,85.5,85.64,17900.0,74.8871,74.9395,74.7385,74.8609,17900.0
2014-06-16 12:00:00,85.69,86.04,85.69,86.0,7500.0,74.9046,75.2105,74.9046,75.1756,7500.0
2014-06-16 12:30:00,86.04,86.04,85.94,85.96,3500.0,75.2105,75.2105,75.1231,75.1406,3500.0
2014-06-16 13:00:00,85.97,86.07,85.96,86.03,9200.0,75.1493,75.2367,75.1406,75.2018,9200.0
2014-06-16 13:30:00,86.05,86.06,85.89,85.94,3600.0,75.2193,75.228,75.0794,75.1231,3600.0
2014-06-16 14:00:00,86.01,86.06,85.94,85.94,3100.0,75.1843,75.228,75.1231,75.1231,3100.0
2014-06-16 14:30:00,85.96,85.98,85.89,85.89,4400.0,75.1406,75.1581,75.0794,75.0794,4400.0
2014-06-16 15:00:00,85.88,85.95,85.83,85.89,7800.0,75.0707,75.1319,75.027,75.0794,7800.0
2014-06-16 15:30:00,85.9,86.05,85.89,85.98,26300.0,75.0881,75.2193,75.0794,75.1581,26300.0
2014-06-17 09:30:00,86.15,86.8,86.15,86.53,24900.0,75.3067,75.8749,75.3067,75.6389,24900.0
2014-06-17 10:00:00,86.59,86.66,86.29,86.37,34000.0,75.6913,75.7525,75.4291,75.499,34000.0
2014-06-17 10:30:00,86.37,86.37,86.01,86.29,7500.0,75.499,75.499,75.1843,75.4291,7500.0
2014-06-17 11:00:00,86.35,86.51,86.15,86.45,17000.0,75.4815,75.6214,75.3067,75.5689,17000.0
2014-06-17 11:30:00,86.49,86.68,86.49,86.62,12800.0,75.6039,75.77,75.6039,75.7175,12800.0
2014-06-17 12:00:00,86.66,86.66,86.37,86.38,14300.0,75.7525,75.7525,75.499,75.5077,14300.0
2014-06-17 12:30:00,86.39,86.76,86.39,86.66,17100.0,75.5165,75.8399,75.5165,75.7525,17100.0
2014-06-17 13:00:00,86.66,86.72,86.37,86.44,10600.0,75.7525,75.8049,75.499,75.5602,10600.0
2014-06-17 13:30:00,86.4,86.59,86.27,86.3,18900.0,75.5252,75.6913,75.4116,75.4378,18900.0
2014-06-17 14:00:00,86.34,86.38,86.19,86.34,7400.0,75.4728,75.5077,75.3416,75.4728,7400.0
2014-06-17 14:30:00,86.34,86.53,86.27,86.46,15600.0,75.4728,75.6389,75.4116,75.5777,15600.0
2014-06-17 15:00:00,86.48,86.49,86.13,86.2,16400.0,75.5951,75.6039,75.2892,75.3504,16400.0
2014-06-17 15:30:00,86.25,86.35,86.17,86.27,44700.0,75.3941,75.4815,75.3242,75.4116,44700.0
2014-06-18 09:30:00,86.35,87.05,86.31,86.49,10100.0,75.4815,76.0934,75.4465,75.6039,10100.0
2014-06-18 10:00:00,86.45,86.68,86.38,86.45,6900.0,75.5689,75.77,75.5077,75.5689,6900.0
2014-06-18 10:30:00,86.44,86.51,86.22,86.22,4500.0,75.5602,75.6214,75.3679,75.3679,4500.0
2014-06-18 11:00:00,86.23,86.37,86.23,86.25,3400.0,75.3766,75.499,75.3766,75.3941,3400.0
2014-06-18 11:30:00,86.2,86.28,86.19,86.21,1000.0,75.3504,75.4203,75.3416,75.3591,1000.0
2014-06-18 12:00:00,86.19,86.19,86.08,86.08,1100.0,75.3416,75.3416,75.2455,75.2455,1100.0
2014-06-18 12:30:00,86.08,86.22,86.08,86.17,1800.0,75.2455,75.3679,75.2455,75.3242,1800.0
2014-06-18 13:00:00,86.21,86.21,86.17,86.17,800.0,75.3591,75.3591,75.3242,75.3242,800.0
2014-06-18 13:30:00,86.07,86.08,85.95,85.95,3400.0,75.2367,75.2455,75.1319,75.1319,3400.0
2014-06-18 14:00:00,85.88,86.2,85.88,86.07,15200.0,75.0707,75.3504,75.0707,75.2367,15200.0
2014-06-18 14:30:00,86.07,86.15,85.9,86.11,13700.0,75.2367,75.3067,75.0881,75.2717,13700.0
2014-06-18 15:00:00,86.07,86.21,86.04,86.17,21000.0,75.2367,75.3591,75.2105,75.3242,21000.0
2014-06-18 15:30:00,86.26,86.31,86.02,86.09,56500.0,75.4028,75.4465,75.193,75.2542,56500.0
2014-06-19 09:30:00,86.34,86.57,85.93,86.09,10400.0,75.4728,75.6738,75.1144,75.2542,10400.0
2014-06-19 10:00:00,86.08,86.15,85.91,86.01,5000.0,75.2455,75.3067,75.0969,75.1843,5000.0
2014-06-19 10:30:00,86.11,86.27,86.01,86.09,3400.0,75.2717,75.4116,75.1843,75.2542,3400.0
2014-06-19 11:00:00,86.12,86.18,86.01,86.18,8400.0,75.2805,75.3329,75.1843,75.3329,8400.0
2014-06-19 11:30:00,86.11,86.37,86.07,86.29,8500.0,75.2717,75.499,75.2367,75.4291,8500.0
2014-06-19 12:00:00,86.31,86.4,86.27,86.33,5600.0,75.4465,75.5252,75.4116,75.464,5600.0
2014-06-19 12:30:00,86.34,86.34,85.99,86.04,16600.0,75.4728,75.4728,75.1668,75.2105,16600.0
2014-06-19 13:00:00,86.08,86.16,86.05,86.11,5200.0,75.2455,75.3154,75.2193,75.2717,5200.0
2014-06-19 13:30:00,86.13,86.2,86.05,86.05,7900.0,75.2892,75.3504,75.2193,75.2193,7900.0
2014-06-19 14:00:00,86.04,86.12,85.96,86.07,10100.0,75.2105,75.2805,75.1406,75.2367,10100.0
2014-06-19 14:30:00,86.04,86.21,86.02,86.21,10200.0,75.2105,75.3591,75.193,75.3591,10200.0
2014-06-19 15:00:00,86.22,86.32,86.12,86.17,19100.0,75.3679,75.4553,75.2805,75.3242,19100.0
2014-06-19 15:30:00,86.17,86.25,86.1,86.16,39900.0,75.3242,75.3941,75.263,75.3154,39900.0
2014-06-20 09:30:00,86.63,86.73,86.18,86.34,64500.0,75.7263,75.8137,75.3329,75.4728,64500.0
2014-06-20 10:00:00,86.33,86.4,86.22,86.25,27800.0,75.464,75.5252,75.3679,75.3941,27800.0
2014-06-20 10:30:00,86.24,86.45,86.24,86.45,16100.0,75.3854,75.5689,75.3854,75.5689,16100.0
2014-06-20 11:00:00,86.46,86.52,86.44,86.44,14300.0,75.5777,75.6301,75.5602,75.5602,14300.0
2014-06-20 11:30:00,86.42,86.53,86.38,86.4,11900.0,75.5427,75.6389,75.5077,75.5252,11900.0
2014-06-20 12:00:00,86.44,86.45,86.36,86.39,7600.0,75.5602,75.5689,75.4902,75.5165,7600.0
2014-06-20 12:30:00,86.42,86.45,86.37,86.43,6000.0,75.5427,75.5689,75.499,75.5514,6000.0
2014-06-20 13:00:00,86.4,86.46,86.35,86.39,16400.0,75.5252,75.5777,75.4815,75.5165,16400.0
2014-06-20 13:30:00,86.4,86.47,86.39,86.42,15100.0,75.5252,75.5864,75.5165,75.5427,15100.0
2014-06-20 14:00:00,86.43,86.48,86.41,86.45,15800.0,75.5514,75.5951,75.534,75.5689,15800.0
2014-06-20 14:30:00,86.44,86.48,86.41,86.43,12500.0,75.5602,75.5951,75.534,75.5514,12500.0
2014-06-20 15:00:00,86.43,86.44,86.39,86.42,21600.0,75.5514,75.5602,75.5165,75.5427,21600.0
2014-06-20 15:30:00,86.44,86.45,86.28,86.35,79300.0,75.5602,75.5689,75.4203,75.4815,79300.0
2014-06-23 09:30:00,86.54,86.62,86.24,86.43,7100.0,75.6476,75.7175,75.3854,75.5514,7100.0
2014-06-23 10:00:00,86.54,86.59,86.39,86.4,6200.0,75.6476,75.6913,75.5165,75.5252,6200.0
2014-06-23 10:30:00,86.49,86.52,86.32,86.36,6100.0,75.6039,75.6301,75.4553,75.4902,6100.0
2014-06-23 11:00:00,86.43,86.47,86.27,86.27,7800.0,75.5514,75.5864,75.4116,75.4116,7800.0
2014-06-23 11:30:00,86.26,86.46,86.26,86.44,10900.0,75.4028,75.5777,75.4028,75.5602,10900.0
2014-06-23 12:00:00,86.44,86.47,86.4,86.4,7800.0,75.5602,75.5864,75.5252,75.5252,7800.0
2014-06-23 12:30:00,86.42,86.47,86.41,86.43,4700.0,75.5427,75.5864,75.534,75.5514,4700.0
2014-06-23 13:00:00,86.42,86.42,86.27,86.29,3500.0,75.5427,75.5427,75.4116,75.4291,3500.0
2014-06-23 13:30:00,86.27,86.31,86.17,86.23,6800.0,75.4116,75.4465,75.3242,75.3766,6800.0
2014-06-23 14:00:00,86.25,86.4,86.24,86.39,6400.0,75.3941,75.5252,75.3854,75.5165,6400.0
2014-06-23 14:30:00,86.37,86.42,86.29,86.38,11000.0,75.499,75.5427,75.4291,75.5077,11000.0
2014-06-23 15:00:00,86.36,86.4,86.29,86.32,14800.0,75.4902,75.5252,75.4291,75.4553,14800.0
2014-06-23 15:30:00,86.35,86.35,86.27,86.29,35700.0,75.4815,75.4815,75.4116,75.4291,35700.0
2014-06-24 09:30:00,86.22,86.71,85.88,86.15,4900.0,75.3679,75.7962,75.0707,75.3067,4900.0
2014-06-24 10:00:00,86.12,86.36,86.1,86.26,8600.0,75.2805,75.4902,75.263,75.4028,8600.0
2014-06-24 10:30:00,86.35,86.52,86.35,86.5,7700.0,75.4815,75.6301,75.4815,75.6126,7700.0
2014-06-24 11:00:00,86.52,86.67,86.42,86.54,14100.0,75.6301,75.7612,75.5427,75.6476,14100.0
2014-06-24 11:30:00,86.5,86.55,86.31,86.38,11000.0,75.6126,75.6563,75.4465,75.5077,11000.0
2014-06-24 12:00:00,86.42,86.42,86.26,86.3,14600.0,75.5427,75.5427,75.4028,75.4378,14600.0
2014-06-24 12:30:00,86.23,86.25,86.18,86.19,1800.0,75.3766,75.3941,75.3329,75.3416,1800.0
2014-06-24 13:00:00,86.17,86.17,85.79,85.93,3800.0,75.3242,75.3242,74.992,75.1144,3800.0
2014-06-24 13:30:00,85.92,85.96,85.7,85.7,3700.0,75.1056,75.1406,74.9133,74.9133,3700.0
2014-06-24 14:00:00,85.66,85.85,85.66,85.75,4500.0,74.8784,75.0444,74.8784,74.957,4500.0
2014-06-24 14:30:00,85.69,85.86,85.64,85.77,8400.0,74.9046,75.0532,74.8609,74.9745,8400.0
2014-06-24 15:00:00,85.74,85.74,85.35,85.48,14000.0,74.9483,74.9483,74.6074,74.721,14000.0
2014-06-24 15:30:00,85.48,85.52,85.33,85.43,18400.0,74.721,74.756,74.5899,74.6773,18400.0
2014-06-25 09:30:00,85.4,86.08,85.3,85.67,3800.0,74.6511,75.2455,74.5637,74.8871,3800.0
2014-06-25 10:00:00,85.67,85.92,85.5,85.57,6900.0,74.8871,75.1056,74.7385,74.7997,6900.0
2014-06-25 10:30:00,85.61,86.13,85.59,86.13,5600.0,74.8346,75.2892,74.8172,75.2892,5600.0
2014-06-25 11:00:00,86.09,86.09,85.7,85.84,12500.0,75.2542,75.2542,74.9133,75.0357,12500.0
2014-06-25 11:30:00,85.88,85.88,85.68,85.82,2400.0,75.0707,75.0707,74.8958,75.0182,2400.0
2014-06-25 12:00:00,85.81,85.86,85.69,85.8,2600.0,75.0095,75.0532,74.9046,75.0007,2600.0
2014-06-25 12:30:00,85.81,85.82,85.46,85.52,5100.0,75.0095,75.0182,74.7035,74.756,5100.0
2014-06-25 13:00:00,85.52,85.74,85.52,85.56,2500.0,74.756,74.9483,74.756,74.7909,2500.0
2014-06-25 13:30:00,85.58,85.76,85.57,85.76,4000.0,74.8084,74.9658,74.7997,74.9658,4000.0
2014-06-25 14:00:00,85.76,85.78,85.61,85.77,7600.0,74.9658,74.9832,74.8346,74.9745,7600.0
2014-06-25 14:30:00,85.77,85.86,85.63,85.65,6800.0,74.9745,75.0532,74.8521,74.8696,6800.0
2014-06-25 15:00:00,85.62,85.71,85.53,85.68,10300.0,74.8434,74.9221,74.7647,74.8958,10300.0
2014-06-25 15:30:00,85.69,85.99,85.67,85.97,27100.0,74.9046,75.1668,74.8871,75.1493,27100.0
2014-06-26 09:30:00,85.82,86.3,84.83,85.02,4100.0,75.0182,75.4378,74.1528,74.3189,4100.0
2014-06-26 10:00:00,85.0,85.41,84.97,85.32,4600.0,74.3014,74.6598,74.2752,74.5811,4600.0
2014-06-26 10:30:00,85.26,85.36,85.1,85.26,4100.0,74.5287,74.6161,74.3888,74.5287,4100.0
2014-06-26 11:00:00,85.31,85.4,85.23,85.32,5300.0,74.5724,74.6511,74.5025,74.5811,5300.0
2014-06-26 11:30:00,85.37,85.42,85.24,85.25,7700.0,74.6249,74.6686,74.5112,74.52,7700.0
2014-06-26 12:00:00,85.23,85.23,85.08,85.14,4200.0,74.5025,74.5025,74.3714,74.4238,4200.0
2014-06-26 12:30:00,85.16,85.23,85.14,85.23,4200.0,74.4413,74.5025,74.4238,74.5025,4200.0
2014-06-26 13:00:00,85.23,85.46,85.23,85.46,5000.0,74.5025,74.7035,74.5025,74.7035,5000.0
2014-06-26 13:30:00,85.48,85.53,85.42,85.43,2000.0,74.721,74.7647,74.6686,74.6773,2000.0
2014-06-26 14:00:00,85.45,85.47,85.33,85.39,5900.0,74.6948,74.7123,74.5899,74.6423,5900.0
2014-06-26 14:30:00,85.38,85.46,85.38,85.4,3000.0,74.6336,74.7035,74.6336,74.6511,3000.0
2014-06-26 15:00:00,85.41,85.59,85.4,85.5,5600.0,74.6598,74.8172,74.6511,74.7385,5600.0
2014-06-26 15:30:00,85.48,85.56,85.44,85.53,16000.0,74.721,74.7909,74.686,74.7647,16000.0
2014-06-27 09:30:00,85.18,85.78,85.18,85.51,2500.0,74.4588,74.9832,74.4588,74.7472,2500.0
2014-06-27 10:00:00,85.46,85.63,85.33,85.63,4000.0,74.7035,74.8521,74.5899,74.8521,4000.0
2014-06-27 10:30:00,85.64,85.8,85.61,85.8,6200.0,74.8609,75.0007,74.8346,75.0007,6200.0
2014-06-27 11:00:00,85.83,86.03,85.8,85.9,8000.0,75.027,75.2018,75.0007,75.0881,8000.0
2014-06-27 11:30:00,85.91,85.98,85.89,85.98,1500.0,75.0969,75.1581,75.0794,75.1581,1500.0
2014-06-27 12:00:00,85.98,85.98,85.9,85.91,2500.0,75.1581,75.1581,75.0881,75.0969,2500.0
2014-06-27 12:30:00,85.92,86.0,85.89,86.0,2600.0,75.1056,75.1756,75.0794,75.1756,2600.0
2014-06-27 13:00:00,85.99,85.99,85.6,85.63,4100.0,75.1668,75.1668,74.8259,74.8521,4100.0
2014-06-27 13:30:00,85.64,85.73,85.6,85.68,2300.0,74.8609,74.9395,74.8259,74.8958,2300.0
2014-06-27 14:00:00,85.74,85.84,85.68,85.82,7700.0,74.9483,75.0357,74.8958,75.0182,7700.0
2014-06-27 14:30:00,85.8,85.95,85.72,85.72,7300.0,75.0007,75.1319,74.9308,74.9308,7300.0
2014-06-27 15:00:00,85.76,85.93,85.69,85.92,12700.0,74.9658,75.1144,74.9046,75.1056,12700.0
2014-06-27 15:30:00,85.89,86.01,85.69,85.76,74800.0,75.0794,75.1843,74.9046,74.9658,74800.0
2014-06-30 09:30:00,85.65,86.04,85.49,86.0,16500.0,74.8696,75.2105,74.7298,75.1756,16500.0
2014-06-30 10:00:00,86.05,86.27,85.99,85.99,18000.0,75.2193,75.4116,75.1668,75.1668,18000.0
2014-06-30 10:30:00,86.03,86.1,85.9,86.0,14200.0,75.2018,75.263,75.0881,75.1756,14200.0
2014-06-30 11:00:00,86.05,86.29,85.97,86.26,13800.0,75.2193,75.4291,75.1493,75.4028,13800.0
2014-06-30 11:30:00,86.27,86.28,86.02,86.02,7300.0,75.4116,75.4203,75.193,75.193,7300.0
2014-06-30 12:00:00,86.1,86.23,86.02,86.23,11700.0,75.263,75.3766,75.193,75.3766,11700.0
2014-06-30 12:30:00,86.17,86.26,86.13,86.23,4700.0,75.3242,75.4028,75.2892,75.3766,4700.0
2014-06-30 13:00:00,86.15,86.27,86.13,86.17,7100.0,75.3067,75.4116,75.2892,75.3242,7100.0
2014-06-30 13:30:00,86.2,86.32,86.17,86.19,10500.0,75.3504,75.4553,75.3242,75.3416,10500.0
2014-06-30 14:00:00,86.23,86.32,86.21,86.24,6600.0,75.3766,75.4553,75.3591,75.3854,6600.0
2014-06-30 14:30:00,86.23,86.25,86.05,86.05,13300.0,75.3766,75.3941,75.2193,75.2193,13300.0
2014-06-30 15:00:00,86.06,86.31,86.06,86.26,32700.0,75.228,75.4465,75.228,75.4028,32700.0
2014-06-30 15:30:00,86.27,86.66,86.03,86.63,104300.0,75.4116,75.7525,75.2018,75.7263,104300.0
2014-07-01 09:30:00,86.76,87.88,86.76,87.72,24600.0,75.8399,76.8189,75.8399,76.6791,24600.0
2014-07-01 10:00:00,87.7,87.87,87.24,87.74,29000.0,76.6616,76.8102,76.2595,76.6966,29000.0
2014-07-01 10:30:00,87.74,87.92,87.59,87.8,32700.0,76.6966,76.8539,76.5654,76.749,32700.0
2014-07-01 11:00:00,87.81,87.94,87.78,87.94,38900.0,76.7577,76.8714,76.7315,76.8714,38900.0
2014-07-01 11:30:00,87.96,87.97,87.77,87.8,19600.0,76.8889,76.8976,76.7228,76.749,19600.0
2014-07-01 12:00:00,87.8,87.81,87.48,87.49,15100.0,76.749,76.7577,76.4693,76.478,15100.0
2014-07-01 12:30:00,87.53,87.61,87.41,87.57,14700.0,76.513,76.5829,76.4081,76.5479,14700.0
2014-07-01 13:00:00,87.56,87.78,87.56,87.74,13100.0,76.5392,76.7315,76.5392,76.6966,13100.0
2014-07-01 13:30:00,87.72,87.85,87.6,87.79,13600.0,76.6791,76.7927,76.5742,76.7403,13600.0
2014-07-01 14:00:00,87.75,87.79,87.43,87.5,11200.0,76.7053,76.7403,76.4256,76.4868,11200.0
2014-07-01 14:30:00,87.46,87.7,87.45,87.59,24100.0,76.4518,76.6616,76.4431,76.5654,24100.0
2014-07-01 15:00:00,87.57,87.7,87.49,87.59,388200.0,76.5479,76.6616,76.478,76.5654,388200.0
2014-07-01 15:30:00,87.59,87.78,87.4,87.5,53100.0,76.5654,76.7315,76.3993,76.4868,53100.0
2014-07-02 09:30:00,87.31,87.52,87.05,87.21,21400.0,76.3207,76.5042,76.0934,76.2333,21400.0
2014-07-02 10:00:00,87.43,87.53,87.25,87.36,16500.0,76.4256,76.513,76.2682,76.3644,16500.0
2014-07-02 10:30:00,87.38,87.59,87.31,87.53,19700.0,76.3819,76.5654,76.3207,76.513,19700.0
2014-07-02 11:00:00,87.54,87.75,87.52,87.72,19700.0,76.5217,76.7053,76.5042,76.6791,19700.0
2014-07-02 11:30:00,87.72,87.92,87.72,87.79,20400.0,76.6791,76.8539,76.6791,76.7403,20400.0
2014-07-02 12:00:00,87.79,87.88,87.67,87.7,10700.0,76.7403,76.8189,76.6354,76.6616,10700.0
2014-07-02 12:30:00,87.68,87.83,87.67,87.79,16600.0,76.6441,76.7752,76.6354,76.7403,16600.0
2014-07-02 13:00:00,87.78,87.86,87.75,87.86,12600.0,76.7315,76.8014,76.7053,76.8014,12600.0
2014-07-02 13:30:00,87.86,87.88,87.83,87.85,12400.0,76.8014,76.8189,76.7752,76.7927,12400.0
2014-07-02 14:00:00,87.85,87.85,87.77,87.82,11800.0,76.7927,76.7927,76.7228,76.7665,11800.0
2014-07-02 14:30:00,87.82,87.83,87.75,87.79,20800.0,76.7665,76.7752,76.7053,76.7403,20800.0
2014-07-02 15:00:00,87.79,87.84,87.62,87.65,18200.0,76.7403,76.784,76.5917,76.6179,18200.0
2014-07-02 15:30:00,87.65,87.77,87.63,87.74,36700.0,76.6179,76.7228,76.6004,76.6966,36700.0
2014-07-03 09:30:00,88.0,88.36,87.77,88.09,20900.0,76.9238,77.2385,76.7228,77.0025,20900.0
2014-07-03 10:00:00,88.1,88.16,88.05,88.12,9500.0,77.0112,77.0637,76.9675,77.0287,9500.0
2014-07-03 10:30:00,88.1,88.15,88.0,88.11,14300.0,77.0112,77.0549,76.9238,77.02,14300.0
2014-07-03 11:00:00,88.11,88.17,88.02,88.12,13400.0,77.02,77.0724,76.9413,77.0287,13400.0
2014-07-03 11:30:00,88.12,88.13,87.95,87.96,9400.0,77.0287,77.0375,76.8801,76.8889,9400.0
2014-07-03 12:00:00,87.95,88.06,87.95,88.05,12500.0,76.8801,76.9763,76.8801,76.9675,12500.0
2014-07-03 12:30:00,88.03,88.06,87.75,87.87,23700.0,76.9501,76.9763,76.7053,76.8102,23700.0
2014-07-07 09:30:00,87.81,87.9,86.97,87.23,26600.0,76.7577,76.8364,76.0235,76.2507,26600.0
2014-07-07 10:00:00,87.25,87.41,87.13,87.23,20800.0,76.2682,76.4081,76.1633,76.2507,20800.0
2014-07-07 10:30:00,87.18,87.23,86.89,87.01,17900.0,76.207,76.2507,75.9535,76.0584,17900.0
2014-07-07 11:00:00,87.0,87.1,86.92,86.95,11200.0,76.0497,76.1371,75.9798,76.006,11200.0
2014-07-07 11:30:00,86.93,86.93,86.65,86.87,12800.0,75.9885,75.9885,75.7437,75.9361,12800.0
2014-07-07 12:00:00,86.81,87.12,86.81,87.03,7100.0,75.8836,76.1546,75.8836,76.0759,7100.0
2014-07-07 12:30:00,86.99,86.99,86.75,86.86,7700.0,76.041,76.041,75.8312,75.9273,7700.0
2014-07-07 13:00:00,86.86,86.92,86.76,86.88,7200.0,75.9273,75.9798,75.8399,75.9448,7200.0
2014-07-07 13:30:00,86.91,86.91,86.82,86.83,10200.0,75.971,75.971,75.8923,75.9011,10200.0
2014-07-07 14:00:00,86.84,86.88,86.78,86.8,18800.0,75.9098,75.9448,75.8574,75.8749,18800.0
2014-07-07 14:30:00,86.8,86.81,86.53,86.58,28400.0,75.8749,75.8836,75.6389,75.6826,28400.0
2014-07-07 15:00:00,86.62,86.73,86.57,86.68,17300.0,75.7175,75.8137,75.6738,75.77,17300.0
2014-07-07 15:30:00,86.7,86.76,86.52,86.72,39300.0,75.7875,75.8399,75.6301,75.8049,39300.0
2014-07-08 09:30:00,86.65,86.65,86.06,86.33,6900.0,75.7437,75.7437,75.228,75.464,6900.0
2014-07-08 10:00:00,86.19,86.3,86.0,86.05,13400.0,75.3416,75.4378,75.1756,75.2193,13400.0
2014-07-08 10:30:00,86.03,86.08,85.78,85.97,9800.0,75.2018,75.2455,74.9832,75.1493,9800.0
2014-07-08 11:00:00,86.02,86.02,85.76,85.87,17500.0,75.193,75.193,74.9658,75.0619,17500.0
2014-07-08 11:30:00,85.83,86.04,85.83,85.96,9300.0,75.027,75.2105,75.027,75.1406,9300.0
2014-07-08 12:00:00,85.96,86.04,85.84,86.03,15400.0,75.1406,75.2105,75.0357,75.2018,15400.0
2014-07-08 12:30:00,86.08,86.24,85.97,86.17,11000.0,75.2455,75.3854,75.1493,75.3242,11000.0
2014-07-08 13:00:00,86.21,86.44,86.14,86.43,5000.0,75.3591,75.5602,75.2979,75.5514,5000.0
2014-07-08 13:30:00,86.42,86.48,86.37,86.41,7400.0,75.5427,75.5951,75.499,75.534,7400.0
2014-07-08 14:00:00,86.4,86.46,86.35,86.39,12600.0,75.5252,75.5777,75.4815,75.5165,12600.0
2014-07-08 14:30:00,86.4,86.4,86.25,86.3,11700.0,75.5252,75.5252,75.3941,75.4378,11700.0
2014-07-08 15:00:00,86.28,86.31,86.13,86.23,20900.0,75.4203,75.4465,75.2892,75.3766,20900.0
2014-07-08 15:30:00,86.25,86.34,86.15,86.16,42500.0,75.3941,75.4728,75.3067,75.3154,42500.0
2014-07-09 09:30:00,86.37,86.76,86.18,86.5,14900.0,75.499,75.8399,75.3329,75.6126,14900.0
2014-07-09 10:00:00,86.48,86.72,86.4,86.7,30700.0,75.5951,75.8049,75.5252,75.7875,30700.0
2014-07-09 10:30:00,86.69,86.82,86.62,86.64,8300.0,75.7787,75.8923,75.7175,75.735,8300.0
2014-07-09 11:00:00,86.67,86.74,86.56,86.6,11800.0,75.7612,75.8224,75.6651,75.7,11800.0
2014-07-09 11:30:00,86.59,86.59,86.43,86.48,13900.0,75.6913,75.6913,75.5514,75.5951,13900.0
2014-07-09 12:00:00,86.48,86.54,86.46,86.5,5800.0,75.5951,75.6476,75.5777,75.6126,5800.0
2014-07-09 12:30:00,86.48,86.5,86.35,86.43,3200.0,75.5951,75.6126,75.4815,75.5514,3200.0
2014-07-09 13:00:00,86.4,86.5,86.34,86.46,6700.0,75.5252,75.6126,75.4728,75.5777,6700.0
2014-07-09 13:30:00,86.4,86.59,86.4,86.5,6400.0,75.5252,75.6913,75.5252,75.6126,6400.0
2014-07-09 14:00:00,86.5,86.65,86.42,86.58,23100.0,75.6126,75.7437,75.5427,75.6826,23100.0
2014-07-09 14:30:00,86.55,86.59,86.44,86.57,5600.0,75.6563,75.6913,75.5602,75.6738,5600.0
2014-07-09 15:00:00,86.51,86.64,86.45,86.5,10600.0,75.6214,75.735,75.5689,75.6126,10600.0
2014-07-09 15:30:00,86.49,86.6,86.45,86.55,32800.0,75.6039,75.7,75.5689,75.6563,32800.0
2014-07-10 09:30:00,85.11,85.49,85.03,85.37,7200.0,74.3976,74.7298,74.3276,74.6249,7200.0
2014-07-10 10:00:00,85.32,85.55,85.27,85.41,15400.0,74.5811,74.7822,74.5374,74.6598,15400.0
2014-07-10 10:30:00,85.37,85.51,85.22,85.5,7800.0,74.6249,74.7472,74.4937,74.7385,7800.0
2014-07-10 11:00:00,85.53,85.69,85.53,85.62,4800.0,74.7647,74.9046,74.7647,74.8434,4800.0
2014-07-10 11:30:00,85.61,85.72,85.55,85.7,22600.0,74.8346,74.9308,74.7822,74.9133,22600.0
2014-07-10 12:00:00,85.65,85.81,85.58,85.75,8000.0,74.8696,75.0095,74.8084,74.957,8000.0
2014-07-10 12:30:00,85.76,85.78,85.58,85.64,8600.0,74.9658,74.9832,74.8084,74.8609,8600.0
2014-07-10 13:00:00,85.68,85.91,85.66,85.87,8000.0,74.8958,75.0969,74.8784,75.0619,8000.0
2014-07-10 13:30:00,85.88,85.97,85.86,85.88,3900.0,75.0707,75.1493,75.0532,75.0707,3900.0
2014-07-10 14:00:00,85.98,85.98,85.79,85.79,6000.0,75.1581,75.1581,74.992,74.992,6000.0
2014-07-10 14:30:00,85.79,85.8,85.51,85.54,15200.0,74.992,75.0007,74.7472,74.7735,15200.0
2014-07-10 15:00:00,85.52,85.79,85.5,85.79,15500.0,74.756,74.992,74.7385,74.992,15500.0
2014-07-10 15:30:00,85.77,85.85,85.66,85.74,40500.0,74.9745,75.0444,74.8784,74.9483,40500.0
2014-07-11 09:30:00,85.72,86.05,85.35,85.47,9100.0,74.9308,75.2193,74.6074,74.7123,9100.0
2014-07-11 10:00:00,85.48,85.77,85.4,85.68,4900.0,74.721,74.9745,74.6511,74.8958,4900.0
2014-07-11 10:30:00,85.61,85.61,85.28,85.28,3900.0,74.8346,74.8346,74.5462,74.5462,3900.0
2014-07-11 11:00:00,85.28,85.49,85.25,85.41,4600.0,74.5462,74.7298,74.52,74.6598,4600.0
2014-07-11 11:30:00,85.44,85.58,85.37,85.43,4700.0,74.686,74.8084,74.6249,74.6773,4700.0
2014-07-11 12:00:00,85.43,85.48,85.41,85.47,4300.0,74.6773,74.721,74.6598,74.7123,4300.0
2014-07-11 12:30:00,85.48,85.5,85.38,85.42,7300.0,74.721,74.7385,74.6336,74.6686,7300.0
2014-07-11 13:00:00,85.44,85.74,85.43,85.7,7300.0,74.686,74.9483,74.6773,74.9133,7300.0
2014-07-11 13:30:00,85.73,85.83,85.68,85.79,6600.0,74.9395,75.027,74.8958,74.992,6600.0
2014-07-11 14:00:00,85.81,85.87,85.76,85.87,6100.0,75.0095,75.0619,74.9658,75.0619,6100.0
2014-07-11 14:30:00,85.87,85.93,85.86,85.89,15400.0,75.0619,75.1144,75.0532,75.0794,15400.0
2014-07-11 15:00:00,85.91,86.11,85.89,86.11,13200.0,75.0969,75.2717,75.0794,75.2717,13200.0
2014-07-11 15:30:00,86.11,86.16,86.04,86.1,36400.0,75.2717,75.3154,75.2105,75.263,36400.0
2014-07-14 09:30:00,86.48,86.59,86.27,86.33,5700.0,75.5951,75.6913,75.4116,75.464,5700.0
2014-07-14 10:00:00,86.32,86.43,86.26,86.38,5400.0,75.4553,75.5514,75.4028,75.5077,5400.0
2014-07-14 10:30:00,86.4,86.61,86.4,86.53,7700.0,75.5252,75.7088,75.5252,75.6389,7700.0
2014-07-14 11:00:00,86.59,86.72,86.55,86.62,3900.0,75.6913,75.8049,75.6563,75.7175,3900.0
2014-07-14 11:30:00,86.65,86.68,86.54,86.54,7400.0,75.7437,75.77,75.6476,75.6476,7400.0
2014-07-14 12:00:00,86.48,86.55,86.48,86.5,2800.0,75.5951,75.6563,75.5951,75.6126,2800.0
2014-07-14 12:30:00,86.5,86.5,86.3,86.31,1500.0,75.6126,75.6126,75.4378,75.4465,1500.0
2014-07-14 13:00:00,86.33,86.43,86.32,86.41,2000.0,75.464,75.5514,75.4553,75.534,2000.0
2014-07-14 13:30:00,86.42,86.47,86.33,86.42,3600.0,75.5427,75.5864,75.464,75.5427,3600.0
2014-07-14 14:00:00,86.45,86.49,86.33,86.38,3500.0,75.5689,75.6039,75.464,75.5077,3500.0
2014-07-14 14:30:00,86.36,86.44,86.34,86.42,6400.0,75.4902,75.5602,75.4728,75.5427,6400.0
2014-07-14 15:00:00,86.38,86.41,86.32,86.33,8900.0,75.5077,75.534,75.4553,75.464,8900.0
2014-07-14 15:30:00,86.34,86.54,86.33,86.53,29700.0,75.4728,75.6476,75.464,75.6389,29700.0
2014-07-15 09:30:00,86.67,86.92,86.53,86.54,17200.0,75.7612,75.9798,75.6389,75.6476,17200.0
2014-07-15 10:00:00,86.49,86.59,86.06,86.07,9100.0,75.6039,75.6913,75.228,75.2367,9100.0
2014-07-15 10:30:00,86.06,86.18,85.67,85.9,10500.0,75.228,75.3329,74.8871,75.0881,10500.0
2014-07-15 11:00:00,85.88,86.2,85.85,86.05,5000.0,75.0707,75.3504,75.0444,75.2193,5000.0
2014-07-15 11:30:00,86.04,86.04,85.75,85.78,7300.0,75.2105,75.2105,74.957,74.9832,7300.0
2014-07-15 12:00:00,85.73,85.89,85.71,85.87,6900.0,74.9395,75.0794,74.9221,75.0619,6900.0
2014-07-15 12:30:00,85.88,85.94,85.82,85.86,3400.0,75.0707,75.1231,75.0182,75.0532,3400.0
2014-07-15 13:00:00,85.84,86.15,85.78,86.05,9800.0,75.0357,75.3067,74.9832,75.2193,9800.0
2014-07-15 13:30:00,86.0,86.13,85.93,86.03,6400.0,75.1756,75.2892,75.1144,75.2018,6400.0
2014-07-15 14:00:00,86.04,86.12,85.94,86.07,6100.0,75.2105,75.2805,75.1231,75.2367,6100.0
2014-07-15 14:30:00,86.05,86.12,85.96,86.03,10200.0,75.2193,75.2805,75.1406,75.2018,10200.0
2014-07-15 15:00:00,86.04,86.12,85.95,86.11,14700.0,75.2105,75.2805,75.1319,75.2717,14700.0
2014-07-15 15:30:00,86.14,86.14,85.95,86.09,29500.0,75.2979,75.2979,75.1319,75.2542,29500.0
2014-07-16 09:30:00,86.27,86.45,85.32,85.59,20400.0,75.4116,75.5689,74.5811,74.8172,20400.0
2014-07-16 10:00:00,85.6,86.22,85.6,85.64,40500.0,74.8259,75.3679,74.8259,74.8609,40500.0
2014-07-16 10:30:00,85.64,85.79,85.49,85.61,20800.0,74.8609,74.992,74.7298,74.8346,20800.0
2014-07-16 11:00:00,85.61,85.9,85.59,85.6,9900.0,74.8346,75.0881,74.8172,74.8259,9900.0
2014-07-16 11:30:00,85.59,85.76,85.37,85.76,30000.0,74.8172,74.9658,74.6249,74.9658,30000.0
2014-07-16 12:00:00,85.77,86.11,85.75,86.08,13300.0,74.9745,75.2717,74.957,75.2455,13300.0
2014-07-16 12:30:00,86.11,86.27,86.1,86.26,16300.0,75.2717,75.4116,75.263,75.4028,16300.0
2014-07-16 13:00:00,86.26,86.26,85.95,86.04,13200.0,75.4028,75.4028,75.1319,75.2105,13200.0
2014-07-16 13:30:00,86.08,86.35,85.93,86.34,17600.0,75.2455,75.4815,75.1144,75.4728,17600.0
2014-07-16 14:00:00,86.35,86.49,86.21,86.38,20200.0,75.4815,75.6039,75.3591,75.5077,20200.0
2014-07-16 14:30:00,86.33,86.38,85.93,85.93,17700.0,75.464,75.5077,75.1144,75.1144,17700.0
2014-07-16 15:00:00,85.93,86.03,85.87,86.0,25600.0,75.1144,75.2018,75.0619,75.1756,25600.0
2014-07-16 15:30:00,86.01,86.25,86.01,86.16,38400.0,75.1843,75.3941,75.1843,75.3154,38400.0
2014-07-17 09:30:00,85.53,85.99,85.26,85.99,7300.0,74.7647,75.1668,74.5287,75.1668,7300.0
2014-07-17 10:00:00,85.97,85.99,85.6,85.88,5100.0,75.1493,75.1668,74.8259,75.0707,5100.0
2014-07-17 10:30:00,85.88,85.98,85.71,85.91,23400.0,75.0707,75.1581,74.9221,75.0969,23400.0
2014-07-17 11:00:00,85.88,85.89,85.5,85.5,8000.0,75.0707,75.0794,74.7385,74.7385,8000.0
2014-07-17 11:30:00,85.45,85.6,85.33,85.34,7400.0,74.6948,74.8259,74.5899,74.5986,7400.0
2014-07-17 12:00:00,85.31,85.48,85.2,85.46,5200.0,74.5724,74.721,74.4763,74.7035,5200.0
2014-07-17 12:30:00,85.48,85.59,85.4,85.59,4900.0,74.721,74.8172,74.6511,74.8172,4900.0
2014-07-17 13:00:00,85.63,85.86,85.62,85.63,3800.0,74.8521,75.0532,74.8434,74.8521,3800.0
2014-07-17 13:30:00,85.63,85.76,85.5,85.59,4800.0,74.8521,74.9658,74.7385,74.8172,4800.0
2014-07-17 14:00:00,85.52,85.57,85.42,85.56,7300.0,74.756,74.7997,74.6686,74.7909,7300.0
2014-07-17 14:30:00,85.57,85.64,85.55,85.55,10600.0,74.7997,74.8609,74.7822,74.7822,10600.0
2014-07-17 15:00:00,85.54,85.65,85.24,85.25,21700.0,74.7735,74.8696,74.5112,74.52,21700.0
2014-07-17 15:30:00,85.25,85.26,85.01,85.21,44500.0,74.52,74.5287,74.3102,74.485,44500.0
2014-07-18 09:30:00,85.29,85.68,85.11,85.68,13100.0,74.5549,74.8958,74.3976,74.8958,13100.0
2014-07-18 10:00:00,85.68,85.91,85.42,85.58,13200.0,74.8958,75.0969,74.6686,74.8084,13200.0
2014-07-18 10:30:00,85.64,85.86,85.42,85.86,7300.0,74.8609,75.0532,74.6686,75.0532,7300.0
2014-07-18 11:00:00,85.8,85.89,85.75,85.8,3400.0,75.0007,75.0794,74.957,75.0007,3400.0
2014-07-18 11:30:00,85.76,85.95,85.68,85.94,10300.0,74.9658,75.1319,74.8958,75.1231,10300.0
2014-07-18 12:00:00,85.92,86.15,85.89,86.08,2800.0,75.1056,75.3067,75.0794,75.2455,2800.0
2014-07-18 12:30:00,86.1,86.1,85.87,85.87,13000.0,75.263,75.263,75.0619,75.0619,13000.0
2014-07-18 13:00:00,85.91,85.96,85.87,85.9,4500.0,75.0969,75.1406,75.0619,75.0881,4500.0
2014-07-18 13:30:00,85.89,86.09,85.86,86.09,8000.0,75.0794,75.2542,75.0532,75.2542,8000.0
2014-07-18 14:00:00,86.0,86.2,85.98,86.17,9500.0,75.1756,75.3504,75.1581,75.3242,9500.0
2014-07-18 14:30:00,86.15,86.3,86.13,86.21,14500.0,75.3067,75.4378,75.2892,75.3591,14500.0
2014-07-18 15:00:00,86.2,86.36,86.2,86.3,7600.0,75.3504,75.4902,75.3504,75.4378,7600.0
2014-07-18 15:30:00,86.33,86.55,86.26,86.48,99000.0,75.464,75.6563,75.4028,75.5951,99000.0
2014-07-21 09:30:00,86.01,86.25,85.49,85.99,18500.0,75.1843,75.3941,74.7298,75.1668,18500.0
2014-07-21 10:00:00,85.92,85.97,85.58,85.62,17800.0,75.1056,75.1493,74.8084,74.8434,17800.0
2014-07-21 10:30:00,85.6,85.65,85.38,85.5,18500.0,74.8259,74.8696,74.6336,74.7385,18500.0
2014-07-21 11:00:00,85.52,85.93,85.47,85.91,12400.0,74.756,75.1144,74.7123,75.0969,12400.0
2014-07-21 11:30:00,85.91,85.91,85.61,85.85,6400.0,75.0969,75.0969,74.8346,75.0444,6400.0
2014-07-21 12:00:00,85.87,85.98,85.62,85.93,12100.0,75.0619,75.1581,74.8434,75.1144,12100.0
2014-07-21 12:30:00,85.94,86.04,85.76,85.79,8500.0,75.1231,75.2105,74.9658,74.992,8500.0
2014-07-21 13:00:00,85.76,85.84,85.75,85.84,18400.0,74.9658,75.0357,74.957,75.0357,18400.0
2014-07-21 13:30:00,85.82,85.88,85.78,85.8,14000.0,75.0182,75.0707,74.9832,75.0007,14000.0
2014-07-21 14:00:00,85.82,85.9,85.77,85.82,40000.0,75.0182,75.0881,74.9745,75.0182,40000.0
2014-07-21 14:30:00,85.8,85.82,85.63,85.76,11500.0,75.0007,75.0182,74.8521,74.9658,11500.0
2014-07-21 15:00:00,85.74,85.82,85.7,85.75,26200.0,74.9483,75.0182,74.9133,74.957,26200.0
2014-07-21 15:30:00,85.76,85.81,85.59,85.77,70000.0,74.9658,75.0095,74.8172,74.9745,70000.0
2014-07-22 09:30:00,85.88,85.99,84.96,85.03,28200.0,75.0707,75.1668,74.2665,74.3276,28200.0
2014-07-22 10:00:00,85.09,85.26,84.38,84.38,31800.0,74.3801,74.5287,73.7595,73.7595,31800.0
2014-07-22 10:30:00,84.41,84.44,83.88,84.04,42000.0,73.7857,73.8119,73.3224,73.4623,42000.0
2014-07-22 11:00:00,84.1,84.61,84.02,84.34,34200.0,73.5147,73.9605,73.4448,73.7245,34200.0
2014-07-22 11:30:00,84.33,84.33,84.14,84.31,17500.0,73.7158,73.7158,73.5497,73.6983,17500.0
2014-07-22 12:00:00,84.3,84.47,83.97,84.14,32600.0,73.6895,73.8381,73.4011,73.5497,32600.0
2014-07-22 12:30:00,84.11,84.2,84.03,84.11,11100.0,73.5234,73.6021,73.4535,73.5234,11100.0
2014-07-22 13:00:00,84.14,84.14,83.85,84.01,18100.0,73.5497,73.5497,73.2962,73.436,18100.0
2014-07-22 13:30:00,83.99,84.03,83.85,83.94,22800.0,73.4185,73.4535,73.2962,73.3748,22800.0
2014-07-22 14:00:00,83.93,84.06,83.82,83.91,29200.0,73.3661,73.4797,73.2699,73.3486,29200.0
2014-07-22 14:30:00,83.9,83.94,83.63,83.75,34600.0,73.3399,73.3748,73.1039,73.2088,34600.0
2014-07-22 15:00:00,83.77,83.9,83.36,83.48,47900.0,73.2262,73.3399,72.8678,72.9727,47900.0
2014-07-22 15:30:00,83.48,83.51,82.83,82.88,111200.0,72.9727,72.999,72.4046,72.4483,111200.0
2014-07-23 09:30:00,82.91,83.41,82.5,83.36,25600.0,72.4745,72.9116,72.1161,72.8678,25600.0
2014-07-23 10:00:00,83.26,83.59,83.23,83.59,16000.0,72.7804,73.0689,72.7542,73.0689,16000.0
2014-07-23 10:30:00,83.61,84.1,83.61,83.84,25900.0,73.0864,73.5147,73.0864,73.2874,25900.0
2014-07-23 11:00:00,83.87,84.02,83.84,83.9,12000.0,73.3137,73.4448,73.2874,73.3399,12000.0
2014-07-23 11:30:00,83.9,84.09,83.83,84.02,19600.0,73.3399,73.506,73.2787,73.4448,19600.0
2014-07-23 12:00:00,84.0,84.05,83.88,83.88,6900.0,73.4273,73.471,73.3224,73.3224,6900.0
2014-07-23 12:30:00,83.86,83.87,83.58,83.7,30300.0,73.3049,73.3137,73.0602,73.165,30300.0
2014-07-23 13:00:00,83.7,83.73,83.65,83.66,6700.0,73.165,73.1913,73.1213,73.1301,6700.0
2014-07-23 13:30:00,83.67,83.79,83.64,83.69,8500.0,73.1388,73.2437,73.1126,73.1563,8500.0
2014-07-23 14:00:00,83.7,83.7,83.52,83.65,12700.0,73.165,73.165,73.0077,73.1213,12700.0
2014-07-23 14:30:00,83.63,83.7,83.41,83.58,21700.0,73.1039,73.165,72.9116,73.0602,21700.0
2014-07-23 15:00:00,83.54,83.67,83.48,83.63,31000.0,73.0252,73.1388,72.9727,73.1039,31000.0
2014-07-23 15:30:00,83.63,83.81,83.63,83.8,50300.0,73.1039,73.2612,73.1039,73.2525,50300.0
2014-07-24 09:30:00,83.85,84.25,83.13,83.94,10100.0,73.2962,73.6458,72.6668,73.3748,10100.0
2014-07-24 10:00:00,83.93,84.0,83.75,83.97,15000.0,73.3661,73.4273,73.2088,73.4011,15000.0
2014-07-24 10:30:00,83.96,83.96,83.81,83.96,7400.0,73.3923,73.3923,73.2612,73.3923,7400.0
2014-07-24 11:00:00,83.91,84.09,83.86,84.08,10600.0,73.3486,73.506,73.3049,73.4972,10600.0
2014-07-24 11:30:00,84.1,84.11,84.04,84.08,10700.0,73.5147,73.5234,73.4623,73.4972,10700.0
2014-07-24 12:00:00,84.06,84.12,84.05,84.06,8500.0,73.4797,73.5322,73.471,73.4797,8500.0
2014-07-24 12:30:00,84.07,84.11,84.05,84.08,4400.0,73.4885,73.5234,73.471,73.4972,4400.0
2014-07-24 13:00:00,84.08,84.13,83.95,84.11,15400.0,73.4972,73.5409,73.3836,73.5234,15400.0
2014-07-24 13:30:00,84.11,84.13,84.04,84.13,7900.0,73.5234,73.5409,73.4623,73.5409,7900.0
2014-07-24 14:00:00,84.11,84.17,84.09,84.15,9300.0,73.5234,73.5759,73.506,73.5584,9300.0
2014-07-24 14:30:00,84.16,84.18,84.0,84.02,13700.0,73.5672,73.5846,73.4273,73.4448,13700.0
2014-07-24 15:00:00,83.93,83.97,83.82,83.94,24500.0,73.3661,73.4011,73.2699,73.3748,24500.0
2014-07-24 15:30:00,83.95,84.04,83.82,83.83,51300.0,73.3836,73.4623,73.2699,73.2787,51300.0
2014-07-25 09:30:00,83.32,83.92,83.02,83.7,14900.0,72.8329,73.3574,72.5706,73.165,14900.0
2014-07-25 10:00:00,83.68,83.77,83.57,83.68,10300.0,73.1476,73.2262,73.0514,73.1476,10300.0
2014-07-25 10:30:00,83.66,83.72,83.58,83.58,14200.0,73.1301,73.1825,73.0602,73.0602,14200.0
2014-07-25 11:00:00,83.57,83.7,83.52,83.7,22500.0,73.0514,73.165,73.0077,73.165,22500.0
2014-07-25 11:30:00,83.71,83.87,83.71,83.84,13000.0,73.1738,73.3137,73.1738,73.2874,13000.0
2014-07-25 12:00:00,83.84,84.0,83.84,83.88,9200.0,73.2874,73.4273,73.2874,73.3224,9200.0
2014-07-25 12:30:00,83.85,83.85,83.77,83.8,5000.0,73.2962,73.2962,73.2262,73.2525,5000.0
2014-07-25 13:00:00,83.8,83.85,83.74,83.8,9500.0,73.2525,73.2962,73.2,73.2525,9500.0
2014-07-25 13:30:00,83.78,83.86,83.74,83.83,11000.0,73.235,73.3049,73.2,73.2787,11000.0
2014-07-25 14:00:00,83.83,83.92,83.69,83.92,13200.0,73.2787,73.3574,73.1563,73.3574,13200.0
2014-07-25 14:30:00,83.92,84.28,83.92,84.21,23300.0,73.3574,73.672,73.3574,73.6109,23300.0
2014-07-25 15:00:00,84.19,84.32,84.08,84.26,34500.0,73.5934,73.707,73.4972,73.6546,34500.0
2014-07-25 15:30:00,84.26,84.26,83.8,83.86,43500.0,73.6546,73.6546,73.2525,73.3049,43500.0
2014-07-28 09:30:00,83.72,83.72,82.96,83.1,15500.0,73.1825,73.1825,72.5182,72.6406,15500.0
2014-07-28 10:00:00,82.99,83.1,82.61,82.71,11900.0,72.5444,72.6406,72.2122,72.2997,11900.0
2014-07-28 10:30:00,82.69,82.74,82.5,82.52,12800.0,72.2822,72.3259,72.1161,72.1336,12800.0
2014-07-28 11:00:00,82.59,82.75,82.56,82.67,13600.0,72.1948,72.3346,72.1685,72.2647,13600.0
2014-07-28 11:30:00,82.63,82.71,82.5,82.52,7800.0,72.2297,72.2997,72.1161,72.1336,7800.0
2014-07-28 12:00:00,82.52,82.58,82.37,82.5,13200.0,72.1336,72.186,72.0025,72.1161,13200.0
2014-07-28 12:30:00,82.49,82.81,82.44,82.81,11000.0,72.1073,72.3871,72.0636,72.3871,11000.0
2014-07-28 13:00:00,82.75,83.08,82.73,83.05,8000.0,72.3346,72.6231,72.3171,72.5969,8000.0
2014-07-28 13:30:00,83.06,83.3,83.06,83.21,8700.0,72.6056,72.8154,72.6056,72.7367,8700.0
2014-07-28 14:00:00,83.2,83.31,83.12,83.13,10500.0,72.728,72.8241,72.6581,72.6668,10500.0
2014-07-28 14:30:00,83.1,83.12,82.87,82.95,13700.0,72.6406,72.6581,72.4395,72.5094,13700.0
2014-07-28 15:00:00,82.96,83.15,82.93,83.11,16300.0,72.5182,72.6843,72.492,72.6493,16300.0
2014-07-28 15:30:00,83.1,83.11,82.92,83.02,47200.0,72.6406,72.6493,72.4832,72.5706,47200.0
2014-07-29 09:30:00,83.02,83.63,82.97,83.45,12500.0,72.5706,73.1039,72.5269,72.9465,12500.0
2014-07-29 10:00:00,83.38,83.63,83.2,83.38,9100.0,72.8853,73.1039,72.728,72.8853,9100.0
2014-07-29 10:30:00,83.44,83.48,83.08,83.14,6200.0,72.9378,72.9727,72.6231,72.6755,6200.0
2014-07-29 11:00:00,83.14,83.15,82.64,82.76,17700.0,72.6755,72.6843,72.2385,72.3434,17700.0
2014-07-29 11:30:00,82.7,82.82,82.57,82.71,8200.0,72.2909,72.3958,72.1773,72.2997,8200.0
2014-07-29 12:00:00,82.67,82.72,82.55,82.68,12700.0,72.2647,72.3084,72.1598,72.2734,12700.0
2014-07-29 12:30:00,82.68,82.78,82.63,82.74,9000.0,72.2734,72.3608,72.2297,72.3259,9000.0
2014-07-29 13:00:00,82.77,82.9,82.67,82.79,8500.0,72.3521,72.4657,72.2647,72.3696,8500.0
2014-07-29 13:30:00,82.7,82.76,82.53,82.62,7200.0,72.2909,72.3434,72.1423,72.221,7200.0
2014-07-29 14:00:00,82.62,82.62,82.18,82.23,14400.0,72.221,72.221,71.8364,71.8801,14400.0
2014-07-29 14:30:00,82.27,82.36,82.18,82.2,10800.0,71.915,71.9937,71.8364,71.8538,10800.0
2014-07-29 15:00:00,82.18,82.22,81.93,81.94,31900.0,71.8364,71.8713,71.6178,71.6266,31900.0
2014-07-29 15:30:00,81.94,81.96,81.64,81.76,94400.0,71.6266,71.6441,71.3643,71.4692,94400.0
2014-07-30 09:30:00,82.0,82.09,81.59,81.81,10700.0,71.679,71.7577,71.3206,71.5129,10700.0
2014-07-30 10:00:00,81.73,82.0,81.53,81.98,26200.0,71.443,71.679,71.2682,71.6615,26200.0
2014-07-30 10:30:00,81.99,82.14,81.71,81.96,18500.0,71.6703,71.8014,71.4255,71.6441,18500.0
2014-07-30 11:00:00,81.99,82.02,81.78,81.97,5500.0,71.6703,71.6965,71.4867,71.6528,5500.0
2014-07-30 11:30:00,81.9,81.91,81.71,81.74,5000.0,71.5916,71.6003,71.4255,71.4517,5000.0
2014-07-30 12:00:00,81.74,81.9,81.71,81.87,3700.0,71.4517,71.5916,71.4255,71.5654,3700.0
2014-07-30 12:30:00,81.83,81.91,81.83,81.87,2600.0,71.5304,71.6003,71.5304,71.5654,2600.0
2014-07-30 13:00:00,81.9,81.9,81.7,81.74,4300.0,71.5916,71.5916,71.4168,71.4517,4300.0
2014-07-30 13:30:00,81.75,81.92,81.75,81.86,4900.0,71.4605,71.6091,71.4605,71.5566,4900.0
2014-07-30 14:00:00,81.9,82.4,81.78,82.12,15500.0,71.5916,72.0287,71.4867,71.7839,15500.0
2014-07-30 14:30:00,82.19,82.21,81.73,81.82,19300.0,71.8451,71.8626,71.443,71.5217,19300.0
2014-07-30 15:00:00,81.82,81.95,81.71,81.92,15700.0,71.5217,71.6353,71.4255,71.6091,15700.0
2014-07-30 15:30:00,81.92,81.96,81.76,81.77,39200.0,71.6091,71.6441,71.4692,71.478,39200.0
2014-07-31 09:30:00,81.27,81.57,80.73,81.0,23200.0,71.0409,71.3031,70.5689,70.8049,23200.0
2014-07-31 10:00:00,80.97,81.25,80.73,80.77,19500.0,70.7787,71.0234,70.5689,70.6038,19500.0
2014-07-31 10:30:00,80.8,80.81,80.32,80.32,15000.0,70.6301,70.6388,70.2105,70.2105,15000.0
2014-07-31 11:00:00,80.34,80.54,80.31,80.36,15900.0,70.228,70.4028,70.2017,70.2454,15900.0
2014-07-31 11:30:00,80.3,80.49,79.88,79.9,28700.0,70.193,70.3591,69.8259,69.8433,28700.0
2014-07-31 12:00:00,79.89,80.09,79.83,79.84,13100.0,69.8346,70.0094,69.7821,69.7909,13100.0
2014-07-31 12:30:00,79.87,80.27,79.81,80.23,10000.0,69.8171,70.1668,69.7647,70.1318,10000.0
2014-07-31 13:00:00,80.23,80.38,80.18,80.26,10000.0,70.1318,70.2629,70.0881,70.158,10000.0
2014-07-31 13:30:00,80.26,80.48,80.26,80.37,13100.0,70.158,70.3503,70.158,70.2542,13100.0
2014-07-31 14:00:00,80.42,80.51,80.32,80.42,24600.0,70.2979,70.3766,70.2105,70.2979,24600.0
2014-07-31 14:30:00,80.42,80.45,80.2,80.31,21200.0,70.2979,70.3241,70.1056,70.2017,21200.0
2014-07-31 15:00:00,80.27,80.43,80.23,80.26,29000.0,70.1668,70.3066,70.1318,70.158,29000.0
2014-07-31 15:30:00,80.28,80.4,80.01,80.01,54400.0,70.1755,70.2804,69.9395,69.9395,54400.0
2014-08-01 09:30:00,79.92,80.42,79.76,79.87,21100.0,69.8608,70.2979,69.721,69.8171,21100.0
2014-08-01 10:00:00,79.86,79.99,79.23,79.65,37700.0,69.8084,69.922,69.2577,69.6248,37700.0
2014-08-01 10:30:00,79.77,79.8,79.44,79.58,31300.0,69.7297,69.7559,69.4412,69.5636,31300.0
2014-08-01 11:00:00,79.52,79.6,79.27,79.36,22500.0,69.5112,69.5811,69.2926,69.3713,22500.0
2014-08-01 11:30:00,79.36,79.38,78.93,79.0,22400.0,69.3713,69.3888,68.9954,69.0566,22400.0
2014-08-01 12:00:00,79.03,79.35,78.94,79.28,17900.0,69.0828,69.3626,69.0042,69.3014,17900.0
2014-08-01 12:30:00,79.31,79.4,79.17,79.29,15500.0,69.3276,69.4063,69.2052,69.3101,15500.0
2014-08-01 13:00:00,79.31,79.69,79.23,79.69,24200.0,69.3276,69.6598,69.2577,69.6598,24200.0
2014-08-01 13:30:00,79.73,79.88,79.53,79.82,20000.0,69.6947,69.8259,69.5199,69.7734,20000.0
2014-08-01 14:00:00,79.84,80.13,79.75,80.02,29400.0,69.7909,70.0444,69.7122,69.9482,29400.0
2014-08-01 14:30:00,80.02,80.18,80.01,80.13,20700.0,69.9482,70.0881,69.9395,70.0444,20700.0
2014-08-01 15:00:00,80.09,80.19,80.03,80.08,41500.0,70.0094,70.0968,69.957,70.0007,41500.0
2014-08-01 15:30:00,80.12,80.2,80.01,80.11,74200.0,70.0356,70.1056,69.9395,70.0269,74200.0
2014-08-04 09:30:00,80.16,80.66,80.02,80.35,14100.0,70.0706,70.5077,69.9482,70.2367,14100.0
2014-08-04 10:00:00,80.36,80.41,80.12,80.2,19500.0,70.2454,70.2891,70.0356,70.1056,19500.0
2014-08-04 10:30:00,80.29,80.31,79.66,79.76,14600.0,70.1843,70.2017,69.6335,69.721,14600.0
2014-08-04 11:00:00,79.8,80.0,79.62,79.96,17200.0,69.7559,69.9308,69.5986,69.8958,17200.0
2014-08-04 11:30:00,79.96,79.97,79.72,79.87,12600.0,69.8958,69.9045,69.686,69.8171,12600.0
2014-08-04 12:00:00,79.84,79.97,79.72,79.97,13500.0,69.7909,69.9045,69.686,69.9045,13500.0
2014-08-04 12:30:00,79.98,79.99,79.77,79.99,12000.0,69.9133,69.922,69.7297,69.922,12000.0
2014-08-04 13:00:00,79.99,80.01,79.89,79.98,13900.0,69.922,69.9395,69.8346,69.9133,13900.0
2014-08-04 13:30:00,79.94,80.21,79.94,80.08,14800.0,69.8783,70.1143,69.8783,70.0007,14800.0
2014-08-04 14:00:00,80.1,80.32,80.07,80.28,22800.0,70.0182,70.2105,69.9919,70.1755,22800.0
2014-08-04 14:30:00,80.28,80.57,80.11,80.49,28200.0,70.1755,70.429,70.0269,70.3591,28200.0
2014-08-04 15:00:00,80.51,80.9,80.49,80.89,24200.0,70.3766,70.7175,70.3591,70.7087,24200.0
2014-08-04 15:30:00,80.89,80.96,80.75,80.91,46300.0,70.7087,70.7699,70.5864,70.7262,46300.0
2014-08-05 09:30:00,80.32,81.16,80.32,80.88,13100.0,70.2105,70.9447,70.2105,70.7,13100.0
2014-08-05 10:00:00,80.81,81.04,80.74,80.99,5500.0,70.6388,70.8399,70.5776,70.7961,5500.0
2014-08-05 10:30:00,81.07,81.2,80.93,81.02,14600.0,70.8661,70.9797,70.7437,70.8224,14600.0
2014-08-05 11:00:00,81.02,81.24,80.97,81.04,3900.0,70.8224,71.0147,70.7787,70.8399,3900.0
2014-08-05 11:30:00,81.09,81.15,81.0,81.07,5100.0,70.8836,70.936,70.8049,70.8661,5100.0
2014-08-05 12:00:00,81.0,81.04,80.85,80.86,5800.0,70.8049,70.8399,70.6738,70.6825,5800.0
2014-08-05 12:30:00,80.87,81.04,80.76,80.99,10800.0,70.6912,70.8399,70.5951,70.7961,10800.0
2014-08-05 13:00:00,80.93,81.05,80.93,81.04,4100.0,70.7437,70.8486,70.7437,70.8399,4100.0
2014-08-05 13:30:00,81.04,81.06,80.38,80.38,25800.0,70.8399,70.8573,70.2629,70.2629,25800.0
2014-08-05 14:00:00,80.43,80.46,80.11,80.45,13700.0,70.3066,70.3329,70.0269,70.3241,13700.0
2014-08-05 14:30:00,80.51,80.67,80.31,80.33,10500.0,70.3766,70.5164,70.2017,70.2192,10500.0
2014-08-05 15:00:00,80.31,80.68,80.3,80.5,26600.0,70.2017,70.5252,70.193,70.3678,26600.0
2014-08-05 15:30:00,80.52,80.8,80.5,80.7,37800.0,70.3853,70.6301,70.3678,70.5426,37800.0
2014-08-06 09:30:00,80.46,80.75,80.25,80.69,4300.0,70.3329,70.5864,70.1493,70.5339,4300.0
2014-08-06 10:00:00,80.71,81.02,80.67,80.86,11400.0,70.5514,70.8224,70.5164,70.6825,11400.0
2014-08-06 10:30:00,80.96,81.06,80.74,81.06,10300.0,70.7699,70.8573,70.5776,70.8573,10300.0
2014-08-06 11:00:00,81.05,81.05,80.83,80.94,12900.0,70.8486,70.8486,70.6563,70.7524,12900.0
2014-08-06 11:30:00,80.89,81.15,80.89,81.15,2300.0,70.7087,70.936,70.7087,70.936,2300.0
2014-08-06 12:00:00,81.2,81.23,80.97,81.11,7100.0,70.9797,71.0059,70.7787,70.901,7100.0
2014-08-06 12:30:00,81.18,81.34,81.17,81.19,15800.0,70.9622,71.1021,70.9535,70.971,15800.0
2014-08-06 13:00:00,81.21,81.41,81.15,81.22,15800.0,70.9885,71.1633,70.936,70.9972,15800.0
2014-08-06 13:30:00,81.22,81.34,81.02,81.05,9700.0,70.9972,71.1021,70.8224,70.8486,9700.0
2014-08-06 14:00:00,81.03,81.16,81.02,81.06,11900.0,70.8311,70.9447,70.8224,70.8573,11900.0
2014-08-06 14:30:00,81.06,81.1,80.93,81.02,9500.0,70.8573,70.8923,70.7437,70.8224,9500.0
2014-08-06 15:00:00,81.0,81.1,80.97,81.03,10200.0,70.8049,70.8923,70.7787,70.8311,10200.0
2014-08-06 15:30:00,81.03,81.11,80.96,80.97,25400.0,70.8311,70.901,70.7699,70.7787,25400.0
2014-08-07 09:30:00,81.02,81.4,80.87,81.1,13500.0,70.8224,71.1545,70.6912,70.8923,13500.0
2014-08-07 10:00:00,81.1,81.22,80.98,81.1,8400.0,70.8923,70.9972,70.7874,70.8923,8400.0
2014-08-07 10:30:00,81.11,81.28,80.79,80.94,10200.0,70.901,71.0496,70.6213,70.7524,10200.0
2014-08-07 11:00:00,80.9,81.09,80.78,80.94,8700.0,70.7175,70.8836,70.6126,70.7524,8700.0
2014-08-07 11:30:00,80.93,81.02,80.67,80.73,11800.0,70.7437,70.8224,70.5164,70.5689,11800.0
2014-08-07 12:00:00,80.69,80.78,80.58,80.59,8800.0,70.5339,70.6126,70.4378,70.4465,8800.0
2014-08-07 12:30:00,80.64,80.95,80.44,80.95,18100.0,70.4902,70.7612,70.3154,70.7612,18100.0
2014-08-07 13:00:00,80.95,81.35,80.95,81.3,8700.0,70.7612,71.1108,70.7612,71.0671,8700.0
2014-08-07 13:30:00,81.37,81.39,81.2,81.23,9300.0,71.1283,71.1458,70.9797,71.0059,9300.0
2014-08-07 14:00:00,81.19,81.25,81.03,81.08,3100.0,70.971,71.0234,70.8311,70.8748,3100.0
2014-08-07 14:30:00,81.05,81.05,80.86,80.87,4000.0,70.8486,70.8486,70.6825,70.6912,4000.0
2014-08-07 15:00:00,80.89,80.89,80.65,80.83,11000.0,70.7087,70.7087,70.4989,70.6563,11000.0
2014-08-07 15:30:00,80.85,81.08,80.79,80.95,40300.0,70.6738,70.8748,70.6213,70.7612,40300.0
2014-08-08 09:30:00,81.23,81.52,80.98,81.14,5800.0,71.0059,71.2594,70.7874,70.9273,5800.0
2014-08-08 10:00:00,81.11,81.24,80.82,80.83,7000.0,70.901,71.0147,70.6475,70.6563,7000.0
2014-08-08 10:30:00,80.82,81.07,80.82,80.92,5800.0,70.6475,70.8661,70.6475,70.735,5800.0
2014-08-08 11:00:00,80.92,81.29,80.92,81.29,10200.0,70.735,71.0584,70.735,71.0584,10200.0
2014-08-08 11:30:00,81.26,81.3,81.15,81.23,3600.0,71.0322,71.0671,70.936,71.0059,3600.0
2014-08-08 12:00:00,81.22,81.22,81.09,81.09,1600.0,70.9972,70.9972,70.8836,70.8836,1600.0
2014-08-08 12:30:00,81.07,81.15,81.05,81.08,5000.0,70.8661,70.936,70.8486,70.8748,5000.0
2014-08-08 13:00:00,81.09,81.52,81.06,81.5,5000.0,70.8836,71.2594,70.8573,71.242,5000.0
2014-08-08 13:30:00,81.45,81.45,81.3,81.34,17200.0,71.1982,71.1982,71.0671,71.1021,17200.0
2014-08-08 14:00:00,81.36,81.42,81.27,81.37,3900.0,71.1196,71.172,71.0409,71.1283,3900.0
2014-08-08 14:30:00,81.36,81.44,81.32,81.35,18500.0,71.1196,71.1895,71.0846,71.1108,18500.0
2014-08-08 15:00:00,81.3,81.55,81.3,81.51,8700.0,71.0671,71.2857,71.0671,71.2507,8700.0
2014-08-08 15:30:00,81.54,81.64,81.53,81.54,22600.0,71.2769,71.3643,71.2682,71.2769,22600.0
2014-08-11 09:30:00,81.96,81.96,81.28,81.74,11000.0,71.6441,71.6441,71.0496,71.4517,11000.0
2014-08-11 10:00:00,81.81,81.86,81.72,81.8,7100.0,71.5129,71.5566,71.4343,71.5042,7100.0
2014-08-11 10:30:00,81.84,81.86,81.66,81.69,4700.0,71.5392,71.5566,71.3818,71.408,4700.0
2014-08-11 11:00:00,81.65,81.94,81.65,81.86,4100.0,71.3731,71.6266,71.3731,71.5566,4100.0
2014-08-11 11:30:00,81.87,81.91,81.7,81.7,3800.0,71.5654,71.6003,71.4168,71.4168,3800.0
2014-08-11 12:00:00,81.74,81.74,81.58,81.69,5300.0,71.4517,71.4517,71.3119,71.408,5300.0
2014-08-11 12:30:00,81.65,81.72,81.64,81.67,3600.0,71.3731,71.4343,71.3643,71.3906,3600.0
2014-08-11 13:00:00,81.66,81.67,81.53,81.53,7200.0,71.3818,71.3906,71.2682,71.2682,7200.0
2014-08-11 13:30:00,81.51,81.55,81.29,81.35,16600.0,71.2507,71.2857,71.0584,71.1108,16600.0
2014-08-11 14:00:00,81.34,81.35,81.27,81.3,7600.0,71.1021,71.1108,71.0409,71.0671,7600.0
2014-08-11 14:30:00,81.3,81.31,81.2,81.2,19800.0,71.0671,71.0759,70.9797,70.9797,19800.0
2014-08-11 15:00:00,81.19,81.33,81.14,81.14,28800.0,70.971,71.0934,70.9273,70.9273,28800.0
2014-08-11 15:30:00,81.17,81.22,81.09,81.15,52100.0,70.9535,70.9972,70.8836,70.936,52100.0
2014-08-12 09:30:00,80.95,81.45,80.87,81.23,11000.0,70.7612,71.1982,70.6912,71.0059,11000.0
2014-08-12 10:00:00,81.24,81.43,81.11,81.41,11600.0,71.0147,71.1808,70.901,71.1633,11600.0
2014-08-12 10:30:00,81.39,81.45,81.19,81.25,5000.0,71.1458,71.1982,70.971,71.0234,5000.0
2014-08-12 11:00:00,81.18,81.19,81.02,81.07,4500.0,70.9622,70.971,70.8224,70.8661,4500.0
2014-08-12 11:30:00,81.07,81.27,81.03,81.24,5100.0,70.8661,71.0409,70.8311,71.0147,5100.0
2014-08-12 12:00:00,81.18,81.33,81.09,81.22,6100.0,70.9622,71.0934,70.8836,70.9972,6100.0
2014-08-12 12:30:00,81.24,81.38,81.24,81.33,6200.0,71.0147,71.1371,71.0147,71.0934,6200.0
2014-08-12 13:00:00,81.27,81.47,81.26,81.28,5500.0,71.0409,71.2157,71.0322,71.0496,5500.0
2014-08-12 13:30:00,81.27,81.36,81.05,81.16,4400.0,71.0409,71.1196,70.8486,70.9447,4400.0
2014-08-12 14:00:00,81.18,81.23,80.93,81.01,6600.0,70.9622,71.0059,70.7437,70.8136,6600.0
2014-08-12 14:30:00,81.0,81.18,80.94,81.05,7300.0,70.8049,70.9622,70.7524,70.8486,7300.0
2014-08-12 15:00:00,81.08,81.23,81.06,81.19,9500.0,70.8748,71.0059,70.8573,70.971,9500.0
2014-08-12 15:30:00,81.19,81.36,81.07,81.32,50400.0,70.971,71.1196,70.8661,71.0846,50400.0
2014-08-13 09:30:00,81.51,81.97,81.33,81.34,3100.0,71.2507,71.6528,71.0934,71.1021,3100.0
2014-08-13 10:00:00,81.28,81.48,81.21,81.37,5700.0,71.0496,71.2245,70.9885,71.1283,5700.0
2014-08-13 10:30:00,81.41,81.53,81.34,81.43,4200.0,71.1633,71.2682,71.1021,71.1808,4200.0
2014-08-13 11:00:00,81.48,81.77,81.48,81.77,7100.0,71.2245,71.478,71.2245,71.478,7100.0
2014-08-13 11:30:00,81.78,81.91,81.75,81.86,5800.0,71.4867,71.6003,71.4605,71.5566,5800.0
2014-08-13 12:00:00,81.83,81.84,81.64,81.8,3300.0,71.5304,71.5392,71.3643,71.5042,3300.0
2014-08-13 12:30:00,81.76,81.83,81.57,81.57,4200.0,71.4692,71.5304,71.3031,71.3031,4200.0
2014-08-13 13:00:00,81.54,81.55,81.46,81.49,4800.0,71.2769,71.2857,71.207,71.2332,4800.0
2014-08-13 13:30:00,81.51,81.55,81.47,81.52,4000.0,71.2507,71.2857,71.2157,71.2594,4000.0
2014-08-13 14:00:00,81.5,81.5,81.43,81.46,3800.0,71.242,71.242,71.1808,71.207,3800.0
2014-08-13 14:30:00,81.47,81.5,81.39,81.42,8700.0,71.2157,71.242,71.1458,71.172,8700.0
2014-08-13 15:00:00,81.41,81.46,81.37,81.44,6200.0,71.1633,71.207,71.1283,71.1895,6200.0
2014-08-13 15:30:00,81.41,81.58,81.36,81.45,35100.0,71.1633,71.3119,71.1196,71.1982,35100.0
2014-08-14 09:30:00,81.45,81.62,81.4,81.43,3800.0,71.416,71.5651,71.3722,71.3985,3800.0
2014-08-14 10:00:00,81.42,81.62,81.1,81.49,22300.0,71.3897,71.5651,71.1091,71.4511,22300.0
2014-08-14 10:30:00,81.61,81.64,81.45,81.45,2700.0,71.5563,71.5826,71.416,71.416,2700.0
2014-08-14 11:00:00,81.51,81.64,81.45,81.6,3200.0,71.4686,71.5826,71.416,71.5476,3200.0
2014-08-14 11:30:00,81.58,81.71,81.58,81.68,1700.0,71.53,71.644,71.53,71.6177,1700.0
2014-08-14 12:00:00,81.7,81.76,81.65,81.67,2900.0,71.6352,71.6878,71.5914,71.6089,2900.0
2014-08-14 12:30:00,81.62,81.76,81.61,81.71,2200.0,71.5651,71.6878,71.5563,71.644,2200.0
2014-08-14 13:00:00,81.73,81.79,81.66,81.7,2300.0,71.6615,71.7141,71.6002,71.6352,2300.0
2014-08-14 13:30:00,81.67,81.71,81.58,81.58,2200.0,71.6089,71.644,71.53,71.53,2200.0
2014-08-14 14:00:00,81.62,81.7,81.61,81.65,3800.0,71.5651,71.6352,71.5563,71.5914,3800.0
2014-08-14 14:30:00,81.66,81.74,81.65,81.71,3600.0,71.6002,71.6703,71.5914,71.644,3600.0
2014-08-14 15:00:00,81.77,81.79,81.74,81.74,4800.0,71.6966,71.7141,71.6703,71.6703,4800.0
2014-08-14 15:30:00,81.74,81.75,81.63,81.75,19400.0,71.6703,71.6791,71.5739,71.6791,19400.0
2014-08-15 09:30:00,82.02,82.24,81.2,81.32,17500.0,71.9158,72.1087,71.1968,71.302,17500.0
2014-08-15 10:00:00,81.41,81.59,81.34,81.4,14500.0,71.381,71.5388,71.3196,71.3722,14500.0
2014-08-15 10:30:00,81.51,81.57,80.72,80.99,20900.0,71.4686,71.5212,70.776,71.0127,20900.0
2014-08-15 11:00:00,80.98,80.99,80.75,80.79,10400.0,71.0039,71.0127,70.8023,70.8373,10400.0
2014-08-15 11:30:00,80.77,80.81,80.34,80.39,12800.0,70.8198,70.8549,70.4428,70.4866,12800.0
2014-08-15 12:00:00,80.46,80.63,80.38,80.63,13900.0,70.548,70.697,70.4778,70.697,13900.0
2014-08-15 12:30:00,80.65,80.77,80.53,80.55,9100.0,70.7146,70.8198,70.6094,70.6269,9100.0
2014-08-15 13:00:00,80.53,80.63,80.5,80.6,3000.0,70.6094,70.697,70.5831,70.6707,3000.0
2014-08-15 13:30:00,80.61,80.66,80.51,80.53,4900.0,70.6795,70.7234,70.5918,70.6094,4900.0
2014-08-15 14:00:00,80.55,80.92,80.55,80.92,4500.0,70.6269,70.9513,70.6269,70.9513,4500.0
2014-08-15 14:30:00,80.98,81.05,80.92,80.96,6100.0,71.0039,71.0653,70.9513,70.9864,6100.0
2014-08-15 15:00:00,80.98,81.04,80.94,81.01,8000.0,71.0039,71.0565,70.9689,71.0302,8000.0
2014-08-15 15:30:00,81.01,81.23,80.99,81.19,23700.0,71.0302,71.2231,71.0127,71.1881,23700.0
2014-08-18 09:30:00,81.92,82.07,81.75,82.07,7400.0,71.8281,71.9597,71.6791,71.9597,7400.0
2014-08-18 10:00:00,82.05,82.16,81.9,82.12,4300.0,71.9421,72.0386,71.8106,72.0035,4300.0
2014-08-18 10:30:00,82.1,82.41,82.06,82.4,6500.0,71.986,72.2578,71.9509,72.249,6500.0
2014-08-18 11:00:00,82.41,82.44,82.25,82.42,5100.0,72.2578,72.2841,72.1175,72.2665,5100.0
2014-08-18 11:30:00,82.45,82.47,82.32,82.37,4500.0,72.2928,72.3104,72.1789,72.2227,4500.0
2014-08-18 12:00:00,82.34,82.45,82.34,82.35,2600.0,72.1964,72.2928,72.1964,72.2052,2600.0
2014-08-18 12:30:00,82.38,82.39,82.34,82.34,2500.0,72.2315,72.2402,72.1964,72.1964,2500.0
2014-08-18 13:00:00,82.3,82.3,82.09,82.12,5700.0,72.1613,72.1613,71.9772,72.0035,5700.0
2014-08-18 13:30:00,82.17,82.17,81.91,81.95,21800.0,72.0473,72.0473,71.8194,71.8544,21800.0
2014-08-18 14:00:00,81.97,82.02,81.7,81.77,36300.0,71.872,71.9158,71.6352,71.6966,36300.0
2014-08-18 14:30:00,81.8,82.04,81.73,81.96,39100.0,71.7229,71.9333,71.6615,71.8632,39100.0
2014-08-18 15:00:00,81.94,81.95,81.74,81.76,78700.0,71.8457,71.8544,71.6703,71.6878,78700.0
2014-08-18 15:30:00,81.76,81.88,81.72,81.86,100100.0,71.6878,71.7931,71.6528,71.7755,100100.0
2014-08-19 09:30:00,82.12,82.39,81.96,82.21,12800.0,72.0035,72.2402,71.8632,72.0824,12800.0
2014-08-19 10:00:00,82.15,82.22,81.98,82.0,42300.0,72.0298,72.0912,71.8807,71.8983,42300.0
2014-08-19 10:30:00,82.01,82.28,81.93,82.25,35900.0,71.907,72.1438,71.8369,72.1175,35900.0
2014-08-19 11:00:00,82.22,82.23,82.01,82.12,19000.0,72.0912,72.0999,71.907,72.0035,19000.0
2014-08-19 11:30:00,82.1,82.18,82.09,82.13,13800.0,71.986,72.0561,71.9772,72.0123,13800.0
2014-08-19 12:00:00,82.14,82.15,82.08,82.14,16500.0,72.021,72.0298,71.9684,72.021,16500.0
2014-08-19 12:30:00,82.14,82.22,82.1,82.15,17800.0,72.021,72.0912,71.986,72.0298,17800.0
2014-08-19 13:00:00,82.14,82.17,82.1,82.13,14000.0,72.021,72.0473,71.986,72.0123,14000.0
2014-08-19 13:30:00,82.13,82.15,82.1,82.11,13700.0,72.0123,72.0298,71.986,71.9947,13700.0
2014-08-19 14:00:00,82.11,82.16,82.09,82.12,15500.0,71.9947,72.0386,71.9772,72.0035,15500.0
2014-08-19 14:30:00,82.11,82.14,82.06,82.13,18100.0,71.9947,72.021,71.9509,72.0123,18100.0
2014-08-19 15:00:00,82.13,82.13,82.1,82.12,21200.0,72.0123,72.0123,71.986,72.0035,21200.0
2014-08-19 15:30:00,82.12,82.26,82.04,82.26,48700.0,72.0035,72.1262,71.9333,72.1262,48700.0
2014-08-20 09:30:00,81.99,82.54,81.99,82.07,7700.0,71.8895,72.3718,71.8895,71.9597,7700.0
2014-08-20 10:00:00,81.97,82.13,81.89,82.13,4700.0,71.872,72.0123,71.8018,72.0123,4700.0
2014-08-20 10:30:00,82.13,82.27,82.02,82.27,3600.0,72.0123,72.135,71.9158,72.135,3600.0
2014-08-20 11:00:00,82.27,82.41,82.23,82.34,2900.0,72.135,72.2578,72.0999,72.1964,2900.0
2014-08-20 11:30:00,82.39,82.49,82.24,82.35,9200.0,72.2402,72.3279,72.1087,72.2052,9200.0
2014-08-20 12:00:00,82.32,82.43,82.27,82.3,16500.0,72.1789,72.2753,72.135,72.1613,16500.0
2014-08-20 12:30:00,82.25,82.36,82.25,82.35,5400.0,72.1175,72.2139,72.1175,72.2052,5400.0
2014-08-20 13:00:00,82.35,82.41,82.3,82.3,4000.0,72.2052,72.2578,72.1613,72.1613,4000.0
2014-08-20 13:30:00,82.28,82.28,82.15,82.22,4400.0,72.1438,72.1438,72.0298,72.0912,4400.0
2014-08-20 14:00:00,82.15,82.19,81.94,82.15,9200.0,72.0298,72.0649,71.8457,72.0298,9200.0
2014-08-20 14:30:00,82.15,82.4,82.15,82.4,6000.0,72.0298,72.249,72.0298,72.249,6000.0
2014-08-20 15:00:00,82.4,82.53,82.36,82.45,7500.0,72.249,72.363,72.2139,72.2928,7500.0
2014-08-20 15:30:00,82.46,82.58,82.44,82.47,23400.0,72.3016,72.4068,72.2841,72.3104,23400.0
2014-08-21 09:30:00,82.56,83.01,82.14,82.4,4700.0,72.3893,72.7839,72.021,72.249,4700.0
2014-08-21 10:00:00,82.37,82.44,81.97,82.25,10800.0,72.2227,72.2841,71.872,72.1175,10800.0
2014-08-21 10:30:00,82.25,82.45,82.25,82.34,3800.0,72.1175,72.2928,72.1175,72.1964,3800.0
2014-08-21 11:00:00,82.34,82.67,82.34,82.67,5700.0,72.1964,72.4857,72.1964,72.4857,5700.0
2014-08-21 11:30:00,82.67,82.86,82.67,82.82,6300.0,72.4857,72.6523,72.4857,72.6173,6300.0
2014-08-21 12:00:00,82.83,83.05,82.78,83.05,9800.0,72.626,72.8189,72.5822,72.8189,9800.0
2014-08-21 12:30:00,83.03,83.15,82.94,83.12,13400.0,72.8014,72.9066,72.7225,72.8803,13400.0
2014-08-21 13:00:00,83.13,83.2,83.11,83.17,7500.0,72.8891,72.9504,72.8715,72.9241,7500.0
2014-08-21 13:30:00,83.13,83.17,82.93,83.03,10300.0,72.8891,72.9241,72.7137,72.8014,10300.0
2014-08-21 14:00:00,82.99,83.12,82.99,83.05,9600.0,72.7663,72.8803,72.7663,72.8189,9600.0
2014-08-21 14:30:00,82.99,83.06,82.94,83.05,9300.0,72.7663,72.8277,72.7225,72.8189,9300.0
2014-08-21 15:00:00,83.05,83.1,83.01,83.07,9600.0,72.8189,72.8628,72.7839,72.8365,9600.0
2014-08-21 15:30:00,83.05,83.08,82.95,83.04,32400.0,72.8189,72.8452,72.7312,72.8102,32400.0
2014-08-22 09:30:00,82.98,82.98,82.47,82.68,6100.0,72.7575,72.7575,72.3104,72.4945,6100.0
2014-08-22 10:00:00,82.84,83.13,82.54,82.94,8400.0,72.6348,72.8891,72.3718,72.7225,8400.0
2014-08-22 10:30:00,82.95,83.02,82.55,82.64,35600.0,72.7312,72.7926,72.3805,72.4594,35600.0
2014-08-22 11:00:00,82.62,83.13,82.62,83.13,18000.0,72.4419,72.8891,72.4419,72.8891,18000.0
2014-08-22 11:30:00,83.13,83.22,83.07,83.21,9600.0,72.8891,72.968,72.8365,72.9592,9600.0
2014-08-22 12:00:00,83.23,83.37,83.2,83.36,8600.0,72.9768,73.0995,72.9504,73.0907,8600.0
2014-08-22 12:30:00,83.38,83.38,83.3,83.3,2000.0,73.1083,73.1083,73.0381,73.0381,2000.0
2014-08-22 13:00:00,83.29,83.3,83.21,83.3,4400.0,73.0294,73.0381,72.9592,73.0381,4400.0
2014-08-22 13:30:00,83.27,83.33,83.21,83.26,3900.0,73.0118,73.0644,72.9592,73.0031,3900.0
2014-08-22 14:00:00,83.26,83.31,83.21,83.3,6800.0,73.0031,73.0469,72.9592,73.0381,6800.0
2014-08-22 14:30:00,83.29,83.35,83.24,83.29,11300.0,73.0294,73.082,72.9855,73.0294,11300.0
2014-08-22 15:00:00,83.29,83.4,83.29,83.33,8000.0,73.0294,73.1258,73.0294,73.0644,8000.0
2014-08-22 15:30:00,83.34,83.34,83.19,83.2,55300.0,73.0732,73.0732,72.9417,72.9504,55300.0
2014-08-25 09:30:00,83.5,83.53,83.14,83.33,6800.0,73.2135,73.2398,72.8978,73.0644,6800.0
2014-08-25 10:00:00,83.41,83.41,83.27,83.27,2700.0,73.1346,73.1346,73.0118,73.0118,2700.0
2014-08-25 10:30:00,83.25,83.32,83.19,83.31,3000.0,72.9943,73.0557,72.9417,73.0469,3000.0
2014-08-25 11:00:00,83.33,83.34,83.31,83.31,900.0,73.0644,73.0732,73.0469,73.0469,900.0
2014-08-25 11:30:00,83.47,83.47,83.44,83.45,600.0,73.1872,73.1872,73.1609,73.1696,600.0
2014-08-25 12:00:00,83.41,83.45,83.26,83.26,1000.0,73.1346,73.1696,73.0031,73.0031,1000.0
2014-08-25 12:30:00,83.2,83.25,83.11,83.11,1500.0,72.9504,72.9943,72.8715,72.8715,1500.0
2014-08-25 13:00:00,83.11,83.26,83.08,83.26,1500.0,72.8715,73.0031,72.8452,73.0031,1500.0
2014-08-25 13:30:00,83.21,83.32,83.18,83.3,1400.0,72.9592,73.0557,72.9329,73.0381,1400.0
2014-08-25 14:00:00,83.28,83.37,83.2,83.34,4200.0,73.0206,73.0995,72.9504,73.0732,4200.0
2014-08-25 14:30:00,83.34,83.34,83.24,83.33,4400.0,73.0732,73.0732,72.9855,73.0644,4400.0
2014-08-25 15:00:00,83.29,83.41,83.25,83.39,6600.0,73.0294,73.1346,72.9943,73.117,6600.0
2014-08-25 15:30:00,83.36,83.46,83.23,83.25,23100.0,73.0907,73.1784,72.9768,72.9943,23100.0
2014-08-26 09:30:00,83.47,83.88,83.38,83.49,2500.0,73.1872,73.5467,73.1083,73.2047,2500.0
2014-08-26 10:00:00,83.42,83.62,83.24,83.48,22100.0,73.1433,73.3187,72.9855,73.196,22100.0
2014-08-26 10:30:00,83.44,83.5,83.21,83.39,28100.0,73.1609,73.2135,72.9592,73.117,28100.0
2014-08-26 11:00:00,83.39,83.45,83.29,83.38,3700.0,73.117,73.1696,73.0294,73.1083,3700.0
2014-08-26 11:30:00,83.37,83.43,83.3,83.3,10500.0,73.0995,73.1521,73.0381,73.0381,10500.0
2014-08-26 12:00:00,83.3,83.35,83.27,83.27,2000.0,73.0381,73.082,73.0118,73.0118,2000.0
2014-08-26 12:30:00,83.27,83.29,83.18,83.18,2600.0,73.0118,73.0294,72.9329,72.9329,2600.0
2014-08-26 13:00:00,83.14,83.18,83.01,83.06,13000.0,72.8978,72.9329,72.7839,72.8277,13000.0
2014-08-26 13:30:00,83.0,83.04,82.85,82.9,5400.0,72.7751,72.8102,72.6436,72.6874,5400.0
2014-08-26 14:00:00,82.88,83.11,82.84,82.93,6300.0,72.6699,72.8715,72.6348,72.7137,6300.0
2014-08-26 14:30:00,82.92,83.04,82.78,82.78,11900.0,72.7049,72.8102,72.5822,72.5822,11900.0
2014-08-26 15:00:00,82.77,82.9,82.6,82.65,13200.0,72.5734,72.6874,72.4244,72.4682,13200.0
2014-08-26 15:30:00,82.66,82.84,82.66,82.72,34300.0,72.477,72.6348,72.477,72.5296,34300.0
2014-08-27 09:30:00,82.89,83.34,82.65,82.98,40100.0,72.6786,73.0732,72.4682,72.7575,40100.0
2014-08-27 10:00:00,83.06,83.06,82.77,82.77,8300.0,72.8277,72.8277,72.5734,72.5734,8300.0
2014-08-27 10:30:00,82.75,82.84,82.72,82.76,3000.0,72.5559,72.6348,72.5296,72.5647,3000.0
2014-08-27 11:00:00,82.77,82.84,82.69,82.69,8700.0,72.5734,72.6348,72.5033,72.5033,8700.0
2014-08-27 11:30:00,82.62,82.63,82.56,82.59,2500.0,72.4419,72.4507,72.3893,72.4156,2500.0
2014-08-27 12:00:00,82.61,82.62,82.53,82.56,5300.0,72.4331,72.4419,72.363,72.3893,5300.0
2014-08-27 12:30:00,82.56,82.63,82.48,82.63,37300.0,72.3893,72.4507,72.3191,72.4507,37300.0
2014-08-27 13:00:00,82.63,82.64,82.57,82.64,2100.0,72.4507,72.4594,72.3981,72.4594,2100.0
2014-08-27 13:30:00,82.67,82.71,82.63,82.66,3100.0,72.4857,72.5208,72.4507,72.477,3100.0
2014-08-27 14:00:00,82.66,82.75,82.66,82.71,3700.0,72.477,72.5559,72.477,72.5208,3700.0
2014-08-27 14:30:00,82.71,82.72,82.63,82.63,5300.0,72.5208,72.5296,72.4507,72.4507,5300.0
2014-08-27 15:00:00,82.58,82.61,82.47,82.56,9900.0,72.4068,72.4331,72.3104,72.3893,9900.0
2014-08-27 15:30:00,82.56,82.59,82.5,82.53,16900.0,72.3893,72.4156,72.3367,72.363,16900.0
2014-08-28 09:30:00,82.38,82.53,81.9,82.24,7300.0,72.2315,72.363,71.8106,72.1087,7300.0
2014-08-28 10:00:00,82.08,82.35,82.08,82.26,4200.0,71.9684,72.2052,71.9684,72.1262,4200.0
2014-08-28 10:30:00,82.33,82.41,82.27,82.37,9000.0,72.1876,72.2578,72.135,72.2227,9000.0
2014-08-28 11:00:00,82.4,82.59,82.33,82.57,10800.0,72.249,72.4156,72.1876,72.3981,10800.0
2014-08-28 11:30:00,82.59,82.72,82.5,82.61,13600.0,72.4156,72.5296,72.3367,72.4331,13600.0
2014-08-28 12:00:00,82.58,82.77,82.56,82.71,2700.0,72.4068,72.5734,72.3893,72.5208,2700.0
2014-08-28 12:30:00,82.71,82.75,82.62,82.69,7000.0,72.5208,72.5559,72.4419,72.5033,7000.0
2014-08-28 13:00:00,82.61,82.65,82.55,82.65,1300.0,72.4331,72.4682,72.3805,72.4682,1300.0
2014-08-28 13:30:00,82.7,82.7,82.61,82.66,1000.0,72.512,72.512,72.4331,72.477,1000.0
2014-08-28 14:00:00,82.69,82.74,82.63,82.64,3400.0,72.5033,72.5471,72.4507,72.4594,3400.0
2014-08-28 14:30:00,82.58,82.6,82.53,82.53,1200.0,72.4068,72.4244,72.363,72.363,1200.0
2014-08-28 15:00:00,82.48,82.54,82.45,82.51,3900.0,72.3191,72.3718,72.2928,72.3454,3900.0
2014-08-28 15:30:00,82.5,82.62,82.38,82.45,18300.0,72.3367,72.4419,72.2315,72.2928,18300.0
2014-08-29 09:30:00,82.48,82.71,82.41,82.55,4000.0,72.3191,72.5208,72.2578,72.3805,4000.0
2014-08-29 10:00:00,82.56,82.56,82.2,82.33,6800.0,72.3893,72.3893,72.0736,72.1876,6800.0
2014-08-29 10:30:00,82.35,82.61,82.35,82.55,4100.0,72.2052,72.4331,72.2052,72.3805,4100.0
2014-08-29 11:00:00,82.67,82.8,82.67,82.78,2400.0,72.4857,72.5997,72.4857,72.5822,2400.0
2014-08-29 11:30:00,82.82,82.9,82.79,82.79,3100.0,72.6173,72.6874,72.591,72.591,3100.0
2014-08-29 12:00:00,82.77,82.82,82.69,82.7,1800.0,72.5734,72.6173,72.5033,72.512,1800.0
2014-08-29 12:30:00,82.59,82.74,82.59,82.67,800.0,72.4156,72.5471,72.4156,72.4857,800.0
2014-08-29 13:00:00,82.73,82.78,82.63,82.68,1900.0,72.5383,72.5822,72.4507,72.4945,1900.0
2014-08-29 13:30:00,82.73,82.76,82.72,82.72,900.0,72.5383,72.5647,72.5296,72.5296,900.0
2014-08-29 14:00:00,82.76,82.92,82.76,82.88,9000.0,72.5647,72.7049,72.5647,72.6699,9000.0
2014-08-29 14:30:00,82.86,82.86,82.77,82.78,2600.0,72.6523,72.6523,72.5734,72.5822,2600.0
2014-08-29 15:00:00,82.81,82.88,82.79,82.85,4300.0,72.6085,72.6699,72.591,72.6436,4300.0
2014-08-29 15:30:00,82.85,83.01,82.82,82.9,24000.0,72.6436,72.7839,72.6173,72.6874,24000.0
2014-09-02 09:30:00,82.96,83.73,82.45,83.73,8900.0,72.74,73.4152,72.2928,73.4152,8900.0
2014-09-02 10:00:00,83.62,83.79,83.3,83.75,14100.0,73.3187,73.4678,73.0381,73.4327,14100.0
2014-09-02 10:30:00,83.68,83.96,83.55,83.85,12400.0,73.3713,73.6168,73.2573,73.5204,12400.0
2014-09-02 11:00:00,83.88,83.88,83.22,83.3,11700.0,73.5467,73.5467,72.968,73.0381,11700.0
2014-09-02 11:30:00,83.37,83.51,83.2,83.24,9000.0,73.0995,73.2223,72.9504,72.9855,9000.0
2014-09-02 12:00:00,83.23,83.53,83.23,83.5,5700.0,72.9768,73.2398,72.9768,73.2135,5700.0
2014-09-02 12:30:00,83.43,83.43,83.16,83.21,9300.0,73.1521,73.1521,72.9154,72.9592,9300.0
2014-09-02 13:00:00,83.16,83.34,83.06,83.06,7000.0,72.9154,73.0732,72.8277,72.8277,7000.0
2014-09-02 13:30:00,83.09,83.39,83.09,83.36,5400.0,72.854,73.117,72.854,73.0907,5400.0
2014-09-02 14:00:00,83.36,83.4,83.32,83.39,4600.0,73.0907,73.1258,73.0557,73.117,4600.0
2014-09-02 14:30:00,83.4,83.5,83.38,83.48,7400.0,73.1258,73.2135,73.1083,73.196,7400.0
2014-09-02 15:00:00,83.45,83.51,83.38,83.4,10100.0,73.1696,73.2223,73.1083,73.1258,10100.0
2014-09-02 15:30:00,83.34,83.43,83.31,83.34,27800.0,73.0732,73.1521,73.0469,73.0732,27800.0
2014-09-03 09:30:00,83.5,83.65,83.19,83.32,4000.0,73.2135,73.345,72.9417,73.0557,4000.0
2014-09-03 10:00:00,83.28,83.32,82.94,83.02,5100.0,73.0206,73.0557,72.7225,72.7926,5100.0
2014-09-03 10:30:00,83.04,83.14,82.98,82.98,3100.0,72.8102,72.8978,72.7575,72.7575,3100.0
2014-09-03 11:00:00,82.95,83.1,82.92,83.0,3200.0,72.7312,72.8628,72.7049,72.7751,3200.0
2014-09-03 11:30:00,82.93,82.93,82.75,82.75,1700.0,72.7137,72.7137,72.5559,72.5559,1700.0
2014-09-03 12:00:00,82.73,82.92,82.73,82.92,1800.0,72.5383,72.7049,72.5383,72.7049,1800.0
2014-09-03 12:30:00,82.95,83.05,82.95,82.95,800.0,72.7312,72.8189,72.7312,72.7312,800.0
2014-09-03 13:00:00,82.96,83.13,82.94,83.13,1200.0,72.74,72.8891,72.7225,72.8891,1200.0
2014-09-03 13:30:00,83.09,83.09,82.95,83.02,2500.0,72.854,72.854,72.7312,72.7926,2500.0
2014-09-03 14:00:00,83.02,83.08,82.97,83.01,4500.0,72.7926,72.8452,72.7488,72.7839,4500.0
2014-09-03 14:30:00,83.09,83.14,83.04,83.11,7500.0,72.854,72.8978,72.8102,72.8715,7500.0
2014-09-03 15:00:00,83.1,83.16,83.02,83.16,6200.0,72.8628,72.9154,72.7926,72.9154,6200.0
2014-09-03 15:30:00,83.14,83.2,83.05,83.18,19200.0,72.8978,72.9504,72.8189,72.9329,19200.0
2014-09-04 09:30:00,83.14,84.04,82.81,83.7,13000.0,72.8978,73.687,72.6085,73.3889,13000.0
2014-09-04 10:00:00,83.76,83.94,83.6,83.88,16400.0,73.4415,73.5993,73.3012,73.5467,16400.0
2014-09-04 10:30:00,83.92,84.08,83.82,83.93,4600.0,73.5817,73.722,73.4941,73.5905,4600.0
2014-09-04 11:00:00,84.0,84.1,83.96,83.96,6400.0,73.6519,73.7396,73.6168,73.6168,6400.0
2014-09-04 11:30:00,83.95,84.04,83.85,83.85,7600.0,73.6081,73.687,73.5204,73.5204,7600.0
2014-09-04 12:00:00,83.87,83.98,83.85,83.85,3900.0,73.5379,73.6344,73.5204,73.5204,3900.0
2014-09-04 12:30:00,83.85,83.98,83.8,83.9,9800.0,73.5204,73.6344,73.4765,73.5642,9800.0
2014-09-04 13:00:00,83.88,83.94,83.74,83.74,4900.0,73.5467,73.5993,73.4239,73.4239,4900.0
2014-09-04 13:30:00,83.77,83.79,83.67,83.71,5600.0,73.4502,73.4678,73.3625,73.3976,5600.0
2014-09-04 14:00:00,83.7,83.78,83.51,83.6,6500.0,73.3889,73.459,73.2223,73.3012,6500.0
2014-09-04 14:30:00,83.6,83.6,83.42,83.47,7000.0,73.3012,73.3012,73.1433,73.1872,7000.0
2014-09-04 15:00:00,83.42,83.42,83.14,83.34,11300.0,73.1433,73.1433,72.8978,73.0732,11300.0
2014-09-04 15:30:00,83.32,83.42,83.15,83.41,32700.0,73.0557,73.1433,72.9066,73.1346,32700.0
2014-09-05 09:30:00,83.48,83.48,82.95,83.48,3300.0,73.196,73.196,72.7312,73.196,3300.0
2014-09-05 10:00:00,83.47,83.47,82.97,83.06,3800.0,73.1872,73.1872,72.7488,72.8277,3800.0
2014-09-05 10:30:00,83.01,83.37,82.95,83.29,4400.0,72.7839,73.0995,72.7312,73.0294,4400.0
2014-09-05 11:00:00,83.25,83.49,83.25,83.42,4500.0,72.9943,73.2047,72.9943,73.1433,4500.0
2014-09-05 11:30:00,83.47,83.54,83.42,83.54,2500.0,73.1872,73.2486,73.1433,73.2486,2500.0
2014-09-05 12:00:00,83.57,83.65,83.49,83.52,3900.0,73.2749,73.345,73.2047,73.231,3900.0
2014-09-05 12:30:00,83.65,83.74,83.59,83.67,11800.0,73.345,73.4239,73.2924,73.3625,11800.0
2014-09-05 13:00:00,83.71,83.74,83.66,83.74,2500.0,73.3976,73.4239,73.3538,73.4239,2500.0
2014-09-05 13:30:00,83.71,83.74,83.58,83.64,5100.0,73.3976,73.4239,73.2836,73.3362,5100.0
2014-09-05 14:00:00,83.67,83.79,83.65,83.66,4100.0,73.3625,73.4678,73.345,73.3538,4100.0
2014-09-05 14:30:00,83.66,83.7,83.62,83.7,5200.0,73.3538,73.3889,73.3187,73.3889,5200.0
2014-09-05 15:00:00,83.72,83.72,83.62,83.66,11900.0,73.4064,73.4064,73.3187,73.3538,11900.0
2014-09-05 15:30:00,83.61,83.78,83.61,83.73,20200.0,73.3099,73.459,73.3099,73.4152,20200.0
2014-09-08 09:30:00,83.68,84.1,83.59,83.83,3300.0,73.3713,73.7396,73.2924,73.5028,3300.0
2014-09-08 10:00:00,83.83,83.87,83.37,83.43,3200.0,73.5028,73.5379,73.0995,73.1521,3200.0
2014-09-08 10:30:00,83.35,83.38,83.17,83.38,9400.0,73.082,73.1083,72.9241,73.1083,9400.0
2014-09-08 11:00:00,83.35,83.57,83.29,83.51,5200.0,73.082,73.2749,73.0294,73.2223,5200.0
2014-09-08 11:30:00,83.5,83.58,83.19,83.4,8000.0,73.2135,73.2836,72.9417,73.1258,8000.0
2014-09-08 12:00:00,83.39,83.54,83.36,83.54,2500.0,73.117,73.2486,73.0907,73.2486,2500.0
2014-09-08 12:30:00,83.54,83.63,83.49,83.49,2600.0,73.2486,73.3275,73.2047,73.2047,2600.0
2014-09-08 13:00:00,83.5,83.55,83.34,83.37,4500.0,73.2135,73.2573,73.0732,73.0995,4500.0
2014-09-08 13:30:00,83.24,83.35,83.23,83.33,5900.0,72.9855,73.082,72.9768,73.0644,5900.0
2014-09-08 14:00:00,83.31,83.42,83.26,83.26,3700.0,73.0469,73.1433,73.0031,73.0031,3700.0
2014-09-08 14:30:00,83.27,83.42,83.25,83.34,7500.0,73.0118,73.1433,72.9943,73.0732,7500.0
2014-09-08 15:00:00,83.33,83.49,83.32,83.44,7200.0,73.0644,73.2047,73.0557,73.1609,7200.0
2014-09-08 15:30:00,83.46,83.7,83.43,83.56,27500.0,73.1784,73.3889,73.1521,73.2661,27500.0
2014-09-09 09:30:00,83.58,83.94,83.09,83.19,6800.0,73.2836,73.5993,72.854,72.9417,6800.0
2014-09-09 10:00:00,83.25,83.36,83.03,83.23,9300.0,72.9943,73.0907,72.8014,72.9768,9300.0
2014-09-09 10:30:00,83.27,83.28,83.01,83.12,4500.0,73.0118,73.0206,72.7839,72.8803,4500.0
2014-09-09 11:00:00,83.14,83.56,83.13,83.51,7600.0,72.8978,73.2661,72.8891,73.2223,7600.0
2014-09-09 11:30:00,83.52,83.55,83.39,83.44,4900.0,73.231,73.2573,73.117,73.1609,4900.0
2014-09-09 12:00:00,83.44,83.44,83.21,83.38,3300.0,73.1609,73.1609,72.9592,73.1083,3300.0
2014-09-09 12:30:00,83.38,83.4,83.22,83.22,3400.0,73.1083,73.1258,72.968,72.968,3400.0
2014-09-09 13:00:00,83.2,83.29,83.15,83.26,6900.0,72.9504,73.0294,72.9066,73.0031,6900.0
2014-09-09 13:30:00,83.3,83.46,83.3,83.46,3000.0,73.0381,73.1784,73.0381,73.1784,3000.0
2014-09-09 14:00:00,83.42,83.42,83.15,83.2,9100.0,73.1433,73.1433,72.9066,72.9504,9100.0
2014-09-09 14:30:00,83.16,83.36,83.16,83.34,11700.0,72.9154,73.0907,72.9154,73.0732,11700.0
2014-09-09 15:00:00,83.32,83.34,83.21,83.3,13300.0,73.0557,73.0732,72.9592,73.0381,13300.0
2014-09-09 15:30:00,83.3,83.35,83.24,83.3,24700.0,73.0381,73.082,72.9855,73.0381,24700.0
2014-09-10 09:30:00,83.14,83.37,82.84,82.96,6800.0,72.8978,73.0995,72.6348,72.74,6800.0
2014-09-10 10:00:00,82.97,83.09,82.79,83.09,4800.0,72.7488,72.854,72.591,72.854,4800.0
2014-09-10 10:30:00,83.11,83.19,82.92,83.02,7000.0,72.8715,72.9417,72.7049,72.7926,7000.0
2014-09-10 11:00:00,83.06,83.2,82.99,83.19,4200.0,72.8277,72.9504,72.7663,72.9417,4200.0
2014-09-10 11:30:00,83.26,83.31,83.18,83.31,3700.0,73.0031,73.0469,72.9329,73.0469,3700.0
2014-09-10 12:00:00,83.21,83.48,83.15,83.45,12500.0,72.9592,73.196,72.9066,73.1696,12500.0
2014-09-10 12:30:00,83.48,83.5,83.4,83.48,2100.0,73.196,73.2135,73.1258,73.196,2100.0
2014-09-10 13:00:00,83.42,83.7,83.42,83.56,3200.0,73.1433,73.3889,73.1433,73.2661,3200.0
2014-09-10 13:30:00,83.63,83.63,83.39,83.48,1400.0,73.3275,73.3275,73.117,73.196,1400.0
2014-09-10 14:00:00,83.49,83.49,83.35,83.39,2500.0,73.2047,73.2047,73.082,73.117,2500.0
2014-09-10 14:30:00,83.35,83.35,83.23,83.23,12600.0,73.082,73.082,72.9768,72.9768,12600.0
2014-09-10 15:00:00,83.28,83.4,83.17,83.21,5900.0,73.0206,73.1258,72.9241,72.9592,5900.0
2014-09-10 15:30:00,83.23,83.48,83.18,83.3,34100.0,72.9768,73.196,72.9329,73.0381,34100.0
2014-09-11 09:30:00,82.83,83.1,82.76,83.1,2900.0,72.626,72.8628,72.5647,72.8628,2900.0
2014-09-11 10:00:00,83.14,83.14,82.83,83.07,3200.0,72.8978,72.8978,72.626,72.8365,3200.0
2014-09-11 10:30:00,82.97,83.13,82.83,83.05,5800.0,72.7488,72.8891,72.626,72.8189,5800.0
2014-09-11 11:00:00,83.12,83.33,83.11,83.29,1500.0,72.8803,73.0644,72.8715,73.0294,1500.0
2014-09-11 11:30:00,83.38,83.48,83.34,83.48,4200.0,73.1083,73.196,73.0732,73.196,4200.0
2014-09-11 12:00:00,83.5,83.63,83.41,83.57,4300.0,73.2135,73.3275,73.1346,73.2749,4300.0
2014-09-11 12:30:00,83.61,83.61,83.42,83.5,3900.0,73.3099,73.3099,73.1433,73.2135,3900.0
2014-09-11 13:00:00,83.53,83.64,83.53,83.56,11900.0,73.2398,73.3362,73.2398,73.2661,11900.0
2014-09-11 13:30:00,83.58,83.6,83.51,83.56,4200.0,73.2836,73.3012,73.2223,73.2661,4200.0
2014-09-11 14:00:00,83.54,83.77,83.52,83.77,10100.0,73.2486,73.4502,73.231,73.4502,10100.0
2014-09-11 14:30:00,83.76,83.87,83.65,83.75,13200.0,73.4415,73.5379,73.345,73.4327,13200.0
2014-09-11 15:00:00,83.75,83.84,83.65,83.72,10100.0,73.4327,73.5116,73.345,73.4064,10100.0
2014-09-11 15:30:00,83.67,83.86,83.61,83.72,40700.0,73.3625,73.5291,73.3099,73.4064,40700.0
2014-09-12 09:30:00,83.82,83.82,83.17,83.22,2700.0,73.4941,73.4941,72.9241,72.968,2700.0
2014-09-12 10:00:00,83.25,83.28,83.06,83.25,13100.0,72.9943,73.0206,72.8277,72.9943,13100.0
2014-09-12 10:30:00,83.26,83.27,83.13,83.24,2200.0,73.0031,73.0118,72.8891,72.9855,2200.0
2014-09-12 11:00:00,83.17,83.25,83.04,83.16,1300.0,72.9241,72.9943,72.8102,72.9154,1300.0
2014-09-12 11:30:00,83.1,83.14,83.01,83.12,3000.0,72.8628,72.8978,72.7839,72.8803,3000.0
2014-09-12 12:00:00,83.11,83.12,83.01,83.05,4500.0,72.8715,72.8803,72.7839,72.8189,4500.0
2014-09-12 12:30:00,83.05,83.05,82.94,82.96,3000.0,72.8189,72.8189,72.7225,72.74,3000.0
2014-09-12 13:00:00,83.0,83.05,82.9,83.02,7400.0,72.7751,72.8189,72.6874,72.7926,7400.0
2014-09-12 13:30:00,83.02,83.08,82.94,83.07,4300.0,72.7926,72.8452,72.7225,72.8365,4300.0
2014-09-12 14:00:00,83.05,83.27,83.02,83.12,21600.0,72.8189,73.0118,72.7926,72.8803,21600.0
2014-09-12 14:30:00,83.09,83.13,82.94,83.02,4200.0,72.854,72.8891,72.7225,72.7926,4200.0
2014-09-12 15:00:00,83.02,83.13,82.97,83.0,3900.0,72.7926,72.8891,72.7488,72.7751,3900.0
2014-09-12 15:30:00,83.07,83.07,82.93,82.99,12400.0,72.8365,72.8365,72.7137,72.7663,12400.0
2014-09-15 09:30:00,83.03,83.35,82.44,82.44,5000.0,72.8014,73.082,72.2841,72.2841,5000.0
2014-09-15 10:00:00,82.75,83.08,82.75,82.94,5400.0,72.5559,72.8452,72.5559,72.7225,5400.0
2014-09-15 10:30:00,83.06,83.06,82.88,82.92,3000.0,72.8277,72.8277,72.6699,72.7049,3000.0
2014-09-15 11:00:00,83.05,83.05,82.94,82.95,1500.0,72.8189,72.8189,72.7225,72.7312,1500.0
2014-09-15 11:30:00,82.96,83.07,82.92,83.03,3300.0,72.74,72.8365,72.7049,72.8014,3300.0
2014-09-15 12:00:00,83.02,83.12,83.01,83.11,2200.0,72.7926,72.8803,72.7839,72.8715,2200.0
2014-09-15 12:30:00,83.11,83.23,83.03,83.17,4700.0,72.8715,72.9768,72.8014,72.9241,4700.0
2014-09-15 13:00:00,83.2,83.33,83.2,83.22,2600.0,72.9504,73.0644,72.9504,72.968,2600.0
2014-09-15 13:30:00,83.16,83.23,82.99,83.02,2600.0,72.9154,72.9768,72.7663,72.7926,2600.0
2014-09-15 14:00:00,83.03,83.24,83.03,83.21,2900.0,72.8014,72.9855,72.8014,72.9592,2900.0
2014-09-15 14:30:00,83.34,83.37,83.11,83.11,3500.0,73.0732,73.0995,72.8715,72.8715,3500.0
2014-09-15 15:00:00,83.11,83.14,83.0,83.07,6500.0,72.8715,72.8978,72.7751,72.8365,6500.0
2014-09-15 15:30:00,83.05,83.06,82.89,83.0,20400.0,72.8189,72.8277,72.6786,72.7751,20400.0
2014-09-16 09:30:00,82.63,83.45,82.63,83.45,8400.0,72.4507,73.1696,72.4507,73.1696,8400.0
2014-09-16 10:00:00,83.43,83.66,83.12,83.15,11400.0,73.1521,73.3538,72.8803,72.9066,11400.0
2014-09-16 10:30:00,83.11,83.18,82.8,82.8,18600.0,72.8715,72.9329,72.5997,72.5997,18600.0
2014-09-16 11:00:00,82.8,83.24,82.8,83.24,14100.0,72.5997,72.9855,72.5997,72.9855,14100.0
2014-09-16 11:30:00,83.25,83.53,83.23,83.24,11900.0,72.9943,73.2398,72.9768,72.9855,11900.0
2014-09-16 12:00:00,83.23,83.23,83.09,83.2,11600.0,72.9768,72.9768,72.854,72.9504,11600.0
2014-09-16 12:30:00,83.16,83.43,83.16,83.43,4000.0,72.9154,73.1521,72.9154,73.1521,4000.0
2014-09-16 13:00:00,83.42,83.62,83.38,83.55,4200.0,73.1433,73.3187,73.1083,73.2573,4200.0
2014-09-16 13:30:00,83.58,83.7,83.53,83.7,3300.0,73.2836,73.3889,73.2398,73.3889,3300.0
2014-09-16 14:00:00,83.66,83.73,83.52,83.68,7400.0,73.3538,73.4152,73.231,73.3713,7400.0
2014-09-16 14:30:00,83.71,83.71,83.46,83.52,10000.0,73.3976,73.3976,73.1784,73.231,10000.0
2014-09-16 15:00:00,83.51,83.54,83.36,83.36,17100.0,73.2223,73.2486,73.0907,73.0907,17100.0
2014-09-16 15:30:00,83.34,83.41,83.26,83.35,47600.0,73.0732,73.1346,73.0031,73.082,47600.0
2014-09-17 09:30:00,83.36,84.07,83.32,83.61,9400.0,73.0907,73.7133,73.0557,73.3099,9400.0
2014-09-17 10:00:00,83.75,83.97,83.68,83.97,6900.0,73.4327,73.6256,73.3713,73.6256,6900.0
2014-09-17 10:30:00,83.93,83.95,83.63,83.66,5200.0,73.5905,73.6081,73.3275,73.3538,5200.0
2014-09-17 11:00:00,83.7,83.74,83.54,83.59,7900.0,73.3889,73.4239,73.2486,73.2924,7900.0
2014-09-17 11:30:00,83.6,83.6,83.37,83.37,11600.0,73.3012,73.3012,73.0995,73.0995,11600.0
2014-09-17 12:00:00,83.37,83.38,83.2,83.2,2900.0,73.0995,73.1083,72.9504,72.9504,2900.0
2014-09-17 12:30:00,83.25,83.33,83.22,83.22,2100.0,72.9943,73.0644,72.968,72.968,2100.0
2014-09-17 13:00:00,83.24,83.24,82.97,82.97,3700.0,72.9855,72.9855,72.7488,72.7488,3700.0
2014-09-17 13:30:00,82.99,83.13,82.99,83.07,3800.0,72.7663,72.8891,72.7663,72.8365,3800.0
2014-09-17 14:00:00,83.07,83.48,82.78,83.48,12000.0,72.8365,73.196,72.5822,73.196,12000.0
2014-09-17 14:30:00,83.47,83.47,83.12,83.3,9000.0,73.1872,73.1872,72.8803,73.0381,9000.0
2014-09-17 15:00:00,83.3,83.56,83.3,83.36,10300.0,73.0381,73.2661,73.0381,73.0907,10300.0
2014-09-17 15:30:00,83.43,83.47,83.11,83.23,23100.0,73.1521,73.1872,72.8715,72.9768,23100.0
2014-09-18 09:30:00,83.63,83.63,83.08,83.33,4300.0,73.3275,73.3275,72.8452,73.0644,4300.0
2014-09-18 10:00:00,83.28,83.43,83.17,83.2,3100.0,73.0206,73.1521,72.9241,72.9504,3100.0
2014-09-18 10:30:00,83.2,83.56,83.2,83.32,3400.0,72.9504,73.2661,72.9504,73.0557,3400.0
2014-09-18 11:00:00,83.39,83.45,83.32,83.32,1000.0,73.117,73.1696,73.0557,73.0557,1000.0
2014-09-18 11:30:00,83.34,83.34,83.23,83.3,3500.0,73.0732,73.0732,72.9768,73.0381,3500.0
2014-09-18 12:00:00,83.29,83.46,83.26,83.36,2400.0,73.0294,73.1784,73.0031,73.0907,2400.0
2014-09-18 12:30:00,83.41,83.45,83.34,83.34,2200.0,73.1346,73.1696,73.0732,73.0732,2200.0
2014-09-18 13:00:00,83.38,83.45,83.38,83.42,1800.0,73.1083,73.1696,73.1083,73.1433,1800.0
2014-09-18 13:30:00,83.37,83.42,83.24,83.24,2800.0,73.0995,73.1433,72.9855,72.9855,2800.0
2014-09-18 14:00:00,83.23,83.41,83.23,83.3,2500.0,72.9768,73.1346,72.9768,73.0381,2500.0
2014-09-18 14:30:00,83.28,83.35,83.25,83.31,3700.0,73.0206,73.082,72.9943,73.0469,3700.0
2014-09-18 15:00:00,83.28,83.45,83.26,83.42,4000.0,73.0206,73.1696,73.0031,73.1433,4000.0
2014-09-18 15:30:00,83.42,83.47,83.27,83.29,23900.0,73.1433,73.1872,73.0118,73.0294,23900.0
2014-09-19 09:30:00,83.4,83.94,83.4,83.66,38800.0,73.1258,73.5993,73.1258,73.3538,38800.0
2014-09-19 10:00:00,83.67,83.84,83.62,83.67,3700.0,73.3625,73.5116,73.3187,73.3625,3700.0
2014-09-19 10:30:00,83.6,83.6,83.27,83.3,4500.0,73.3012,73.3012,73.0118,73.0381,4500.0
2014-09-19 11:00:00,83.29,83.31,83.14,83.19,5100.0,73.0294,73.0469,72.8978,72.9417,5100.0
2014-09-19 11:30:00,83.17,83.2,83.02,83.07,7600.0,72.9241,72.9504,72.7926,72.8365,7600.0
2014-09-19 12:00:00,83.05,83.13,83.0,83.06,4600.0,72.8189,72.8891,72.7751,72.8277,4600.0
2014-09-19 12:30:00,83.09,83.21,83.05,83.15,3800.0,72.854,72.9592,72.8189,72.9066,3800.0
2014-09-19 13:00:00,83.14,83.15,82.84,82.88,9400.0,72.8978,72.9066,72.6348,72.6699,9400.0
2014-09-19 13:30:00,82.97,83.0,82.82,82.85,1800.0,72.7488,72.7751,72.6173,72.6436,1800.0
2014-09-19 14:00:00,82.88,82.98,82.8,82.98,1400.0,72.6699,72.7575,72.5997,72.7575,1400.0
2014-09-19 14:30:00,82.95,83.04,82.91,82.94,5200.0,72.7312,72.8102,72.6962,72.7225,5200.0
2014-09-19 15:00:00,82.99,83.05,82.94,83.05,5400.0,72.7663,72.8189,72.7225,72.8189,5400.0
2014-09-19 15:30:00,83.05,83.15,82.77,82.81,42200.0,72.8189,72.9066,72.5734,72.6085,42200.0
2014-09-22 09:30:00,82.69,82.69,81.86,82.19,12100.0,72.5033,72.5033,71.7755,72.0649,12100.0
2014-09-22 10:00:00,81.98,82.26,81.94,82.1,21400.0,71.8807,72.1262,71.8457,71.986,21400.0
2014-09-22 10:30:00,82.03,82.03,81.61,81.61,6700.0,71.9246,71.9246,71.5563,71.5563,6700.0
2014-09-22 11:00:00,81.67,81.91,81.61,81.79,6900.0,71.6089,71.8194,71.5563,71.7141,6900.0
2014-09-22 11:30:00,81.8,81.82,81.58,81.58,4800.0,71.7229,71.7405,71.53,71.53,4800.0
2014-09-22 12:00:00,81.6,81.76,81.49,81.72,3100.0,71.5476,71.6878,71.4511,71.6528,3100.0
2014-09-22 12:30:00,81.71,81.76,81.59,81.69,9600.0,71.644,71.6878,71.5388,71.6265,9600.0
2014-09-22 13:00:00,81.75,82.0,81.72,82.0,4900.0,71.6791,71.8983,71.6528,71.8983,4900.0
2014-09-22 13:30:00,82.01,82.01,81.87,81.96,3600.0,71.907,71.907,71.7843,71.8632,3600.0
2014-09-22 14:00:00,81.92,81.96,81.61,81.63,10600.0,71.8281,71.8632,71.5563,71.5739,10600.0
2014-09-22 14:30:00,81.64,81.74,81.59,81.64,7600.0,71.5826,71.6703,71.5388,71.5826,7600.0
2014-09-22 15:00:00,81.67,81.71,81.61,81.65,12100.0,71.6089,71.644,71.5563,71.5914,12100.0
2014-09-22 15:30:00,81.65,81.82,81.54,81.58,36600.0,71.5914,71.7405,71.4949,71.53,36600.0
2014-09-23 09:30:00,81.11,81.76,80.89,81.33,7500.0,71.1179,71.6878,70.925,71.3108,7500.0
2014-09-23 10:00:00,81.32,81.37,80.98,81.12,9200.0,71.302,71.3459,71.0039,71.1267,9200.0
2014-09-23 10:30:00,81.09,81.14,80.97,80.97,7300.0,71.1004,71.1442,70.9952,70.9952,7300.0
2014-09-23 11:00:00,81.08,81.12,80.87,81.06,6600.0,71.0916,71.1267,70.9075,71.0741,6600.0
2014-09-23 11:30:00,81.07,81.31,81.07,81.27,6500.0,71.0828,71.2933,71.0828,71.2582,6500.0
2014-09-23 12:00:00,81.34,81.34,81.08,81.11,4600.0,71.3196,71.3196,71.0916,71.1179,4600.0
2014-09-23 12:30:00,81.12,81.21,81.06,81.08,2500.0,71.1267,71.2056,71.0741,71.0916,2500.0
2014-09-23 13:00:00,81.05,81.19,81.01,81.19,6600.0,71.0653,71.1881,71.0302,71.1881,6600.0
2014-09-23 13:30:00,81.2,81.26,81.02,81.09,5100.0,71.1968,71.2494,71.039,71.1004,5100.0
2014-09-23 14:00:00,81.1,81.17,81.0,81.17,7600.0,71.1091,71.1705,71.0215,71.1705,7600.0
2014-09-23 14:30:00,81.18,81.2,81.05,81.13,10300.0,71.1793,71.1968,71.0653,71.1355,10300.0
2014-09-23 15:00:00,81.14,81.26,81.05,81.21,11400.0,71.1442,71.2494,71.0653,71.2056,11400.0
2014-09-23 15:30:00,81.18,81.25,81.03,81.1,46100.0,71.1793,71.2407,71.0478,71.1091,46100.0
2014-09-24 09:30:00,81.26,81.26,80.76,80.76,5000.0,71.2494,71.2494,70.811,70.811,5000.0
2014-09-24 10:00:00,80.78,81.03,80.72,80.74,12800.0,70.8286,71.0478,70.776,70.7935,12800.0
2014-09-24 10:30:00,80.82,81.02,80.78,80.99,5500.0,70.8636,71.039,70.8286,71.0127,5500.0
2014-09-24 11:00:00,81.04,81.28,80.92,81.27,8100.0,71.0565,71.267,70.9513,71.2582,8100.0
2014-09-24 11:30:00,81.35,81.4,81.17,81.17,2800.0,71.3284,71.3722,71.1705,71.1705,2800.0
2014-09-24 12:00:00,81.19,81.22,81.02,81.02,3600.0,71.1881,71.2144,71.039,71.039,3600.0
2014-09-24 12:30:00,81.0,81.07,80.96,81.06,5000.0,71.0215,71.0828,70.9864,71.0741,5000.0
2014-09-24 13:00:00,81.1,81.13,81.02,81.05,2900.0,71.1091,71.1355,71.039,71.0653,2900.0
2014-09-24 13:30:00,81.15,81.17,81.12,81.12,2200.0,71.153,71.1705,71.1267,71.1267,2200.0
2014-09-24 14:00:00,81.14,81.21,81.05,81.18,19900.0,71.1442,71.2056,71.0653,71.1793,19900.0
2014-09-24 14:30:00,81.2,81.21,81.11,81.17,12200.0,71.1968,71.2056,71.1179,71.1705,12200.0
2014-09-24 15:00:00,81.15,81.25,81.1,81.18,14300.0,71.153,71.2407,71.1091,71.1793,14300.0
2014-09-24 15:30:00,81.19,81.24,81.09,81.12,32400.0,71.1881,71.2319,71.1004,71.1267,32400.0
2014-09-25 09:30:00,80.77,80.98,80.1,80.28,7700.0,70.8198,71.0039,70.2323,70.3902,7700.0
2014-09-25 10:00:00,80.29,80.29,79.88,79.97,12400.0,70.3989,70.3989,70.0394,70.1184,12400.0
2014-09-25 10:30:00,80.01,80.08,79.76,80.07,23500.0,70.1534,70.2148,69.9342,70.206,23500.0
2014-09-25 11:00:00,80.12,80.14,79.96,80.06,7500.0,70.2499,70.2674,70.1096,70.1973,7500.0
2014-09-25 11:30:00,80.06,80.19,80.03,80.14,8300.0,70.1973,70.3113,70.171,70.2674,8300.0
2014-09-25 12:00:00,80.14,80.24,79.9,80.07,16900.0,70.2674,70.3551,70.057,70.206,16900.0
2014-09-25 12:30:00,80.04,80.24,79.99,80.15,3700.0,70.1797,70.3551,70.1359,70.2762,3700.0
2014-09-25 13:00:00,80.22,80.37,80.14,80.31,4500.0,70.3376,70.4691,70.2674,70.4165,4500.0
2014-09-25 13:30:00,80.35,80.43,80.19,80.25,6100.0,70.4515,70.5217,70.3113,70.3639,6100.0
2014-09-25 14:00:00,80.23,80.31,80.17,80.3,6500.0,70.3463,70.4165,70.2937,70.4077,6500.0
2014-09-25 14:30:00,80.42,80.49,80.34,80.4,5500.0,70.5129,70.5743,70.4428,70.4954,5500.0
2014-09-25 15:00:00,80.42,80.43,80.25,80.26,8400.0,70.5129,70.5217,70.3639,70.3726,8400.0
2014-09-25 15:30:00,80.22,80.3,79.97,79.97,35200.0,70.3376,70.4077,70.1184,70.1184,35200.0
2014-09-26 09:30:00,79.96,80.17,79.7,79.94,4800.0,70.1096,70.2937,69.8816,70.0921,4800.0
2014-09-26 10:00:00,79.99,80.08,79.83,79.83,15500.0,70.1359,70.2148,69.9956,69.9956,15500.0
2014-09-26 10:30:00,79.83,79.96,79.75,79.87,4500.0,69.9956,70.1096,69.9255,70.0307,4500.0
2014-09-26 11:00:00,79.92,79.95,79.68,79.71,6800.0,70.0745,70.1008,69.8641,69.8904,6800.0
2014-09-26 11:30:00,79.73,79.74,79.57,79.61,5000.0,69.9079,69.9167,69.7676,69.8027,5000.0
2014-09-26 12:00:00,79.6,79.74,79.52,79.72,6200.0,69.7939,69.9167,69.7238,69.8992,6200.0
2014-09-26 12:30:00,79.72,79.74,79.59,79.67,4400.0,69.8992,69.9167,69.7852,69.8553,4400.0
2014-09-26 13:00:00,79.59,79.85,79.59,79.81,11400.0,69.7852,70.0131,69.7852,69.9781,11400.0
2014-09-26 13:30:00,79.83,79.96,79.76,79.95,6600.0,69.9956,70.1096,69.9342,70.1008,6600.0
2014-09-26 14:00:00,79.93,80.31,79.92,80.24,4500.0,70.0833,70.4165,70.0745,70.3551,4500.0
2014-09-26 14:30:00,80.24,80.47,80.22,80.35,7100.0,70.3551,70.5568,70.3376,70.4515,7100.0
2014-09-26 15:00:00,80.34,80.51,80.34,80.46,12000.0,70.4428,70.5918,70.4428,70.548,12000.0
2014-09-26 15:30:00,80.44,80.53,80.28,80.47,49500.0,70.5305,70.6094,70.3902,70.5568,49500.0
2014-09-29 09:30:00,79.39,80.22,79.39,80.22,11200.0,69.6098,70.3376,69.6098,70.3376,11200.0
2014-09-29 10:00:00,80.13,80.39,79.85,80.13,12600.0,70.2586,70.4866,70.0131,70.2586,12600.0
2014-09-29 10:30:00,80.13,80.44,80.09,80.42,7700.0,70.2586,70.5305,70.2236,70.5129,7700.0
2014-09-29 11:00:00,80.42,80.65,80.36,80.63,6300.0,70.5129,70.7146,70.4603,70.697,6300.0
2014-09-29 11:30:00,80.59,80.65,80.48,80.63,12400.0,70.662,70.7146,70.5655,70.697,12400.0
2014-09-29 12:00:00,80.68,80.68,80.39,80.39,6300.0,70.7409,70.7409,70.4866,70.4866,6300.0
2014-09-29 12:30:00,80.43,80.58,80.4,80.53,4700.0,70.5217,70.6532,70.4954,70.6094,4700.0
2014-09-29 13:00:00,80.53,80.7,80.48,80.68,6000.0,70.6094,70.7584,70.5655,70.7409,6000.0
2014-09-29 13:30:00,80.72,80.72,80.46,80.55,7300.0,70.776,70.776,70.548,70.6269,7300.0
2014-09-29 14:00:00,80.55,80.62,80.43,80.49,7800.0,70.6269,70.6883,70.5217,70.5743,7800.0
2014-09-29 14:30:00,80.45,80.63,80.42,80.63,9400.0,70.5392,70.697,70.5129,70.697,9400.0
2014-09-29 15:00:00,80.69,80.69,80.53,80.59,13600.0,70.7497,70.7497,70.6094,70.662,13600.0
2014-09-29 15:30:00,80.61,80.73,80.55,80.69,39600.0,70.6795,70.7847,70.6269,70.7497,39600.0
2014-09-30 09:30:00,80.76,80.98,80.37,80.66,16100.0,70.811,71.0039,70.4691,70.7234,16100.0
2014-09-30 10:00:00,80.48,80.56,80.07,80.23,18500.0,70.5655,70.6357,70.206,70.3463,18500.0
2014-09-30 10:30:00,80.11,80.31,80.11,80.23,8900.0,70.2411,70.4165,70.2411,70.3463,8900.0
2014-09-30 11:00:00,80.21,80.76,80.21,80.71,10500.0,70.3288,70.811,70.3288,70.7672,10500.0
2014-09-30 11:30:00,80.69,80.82,80.67,80.71,12700.0,70.7497,70.8636,70.7321,70.7672,12700.0
2014-09-30 12:00:00,80.7,80.73,80.59,80.65,12900.0,70.7584,70.7847,70.662,70.7146,12900.0
2014-09-30 12:30:00,80.62,80.67,80.51,80.6,21100.0,70.6883,70.7321,70.5918,70.6707,21100.0
2014-09-30 13:00:00,80.62,80.73,80.62,80.66,16500.0,70.6883,70.7847,70.6883,70.7234,16500.0
2014-09-30 13:30:00,80.66,80.72,80.49,80.62,26400.0,70.7234,70.776,70.5743,70.6883,26400.0
2014-09-30 14:00:00,80.64,80.82,80.61,80.82,21600.0,70.7058,70.8636,70.6795,70.8636,21600.0
2014-09-30 14:30:00,80.84,80.86,80.49,80.5,13500.0,70.8812,70.8987,70.5743,70.5831,13500.0
2014-09-30 15:00:00,80.49,80.66,80.45,80.65,24100.0,70.5743,70.7234,70.5392,70.7146,24100.0
2014-09-30 15:30:00,80.66,80.73,80.36,80.38,78000.0,70.7234,70.7847,70.4603,70.4778,78000.0
2014-10-01 09:30:00,80.07,80.43,79.74,79.94,32900.0,70.206,70.5217,69.9167,70.0921,32900.0
2014-10-01 10:00:00,79.94,80.26,79.77,80.19,34400.0,70.0921,70.3726,69.943,70.3113,34400.0
2014-10-01 10:30:00,80.11,80.11,79.81,79.94,16500.0,70.2411,70.2411,69.9781,70.0921,16500.0
2014-10-01 11:00:00,79.94,80.09,79.8,79.89,18800.0,70.0921,70.2236,69.9693,70.0482,18800.0
2014-10-01 11:30:00,79.82,79.96,79.71,79.86,24200.0,69.9868,70.1096,69.8904,70.0219,24200.0
2014-10-01 12:00:00,79.86,79.92,79.37,79.41,18000.0,70.0219,70.0745,69.5923,69.6273,18000.0
2014-10-01 12:30:00,79.42,79.42,78.89,78.97,21400.0,69.6361,69.6361,69.1714,69.2415,21400.0
2014-10-01 13:00:00,78.96,79.11,78.81,78.81,16900.0,69.2328,69.3643,69.1013,69.1013,16900.0
2014-10-01 13:30:00,78.77,78.81,78.29,78.33,18900.0,69.0662,69.1013,68.6453,68.6804,18900.0
2014-10-01 14:00:00,78.32,78.36,78.12,78.2,27100.0,68.6716,68.7067,68.4963,68.5664,27100.0
2014-10-01 14:30:00,78.25,78.64,78.14,78.49,27100.0,68.6102,68.9522,68.5138,68.8207,27100.0
2014-10-01 15:00:00,78.54,78.59,78.28,78.41,23300.0,68.8645,68.9084,68.6366,68.7505,23300.0
2014-10-01 15:30:00,78.45,78.62,78.34,78.44,57800.0,68.7856,68.9347,68.6892,68.7768,57800.0
2014-10-02 09:30:00,78.24,78.55,78.08,78.28,8500.0,68.6015,68.8733,68.4612,68.6366,8500.0
2014-10-02 10:00:00,78.24,78.24,78.0,78.13,21300.0,68.6015,68.6015,68.391,68.505,21300.0
2014-10-02 10:30:00,78.05,78.05,77.7,77.7,12800.0,68.4349,68.4349,68.128,68.128,12800.0
2014-10-02 11:00:00,77.73,77.85,77.61,77.61,4300.0,68.1543,68.2595,68.0491,68.0491,4300.0
2014-10-02 11:30:00,77.57,77.57,77.32,77.46,6700.0,68.014,68.014,67.7948,67.9176,6700.0
2014-10-02 12:00:00,77.45,77.8,77.41,77.8,19400.0,67.9088,68.2157,67.8737,68.2157,19400.0
2014-10-02 12:30:00,77.81,77.93,77.68,77.93,12600.0,68.2245,68.3297,68.1105,68.3297,12600.0
2014-10-02 13:00:00,77.94,78.45,77.94,78.35,4800.0,68.3384,68.7856,68.3384,68.6979,4800.0
2014-10-02 13:30:00,78.42,78.5,78.35,78.42,9300.0,68.7593,68.8294,68.6979,68.7593,9300.0
2014-10-02 14:00:00,78.32,78.57,78.28,78.57,8400.0,68.6716,68.8908,68.6366,68.8908,8400.0
2014-10-02 14:30:00,78.53,78.69,78.43,78.65,7700.0,68.8558,68.996,68.7681,68.961,7700.0
2014-10-02 15:00:00,78.64,78.69,78.41,78.45,13000.0,68.9522,68.996,68.7505,68.7856,13000.0
2014-10-02 15:30:00,78.44,78.44,78.09,78.13,46000.0,68.7768,68.7768,68.47,68.505,46000.0
2014-10-03 09:30:00,78.6,79.04,78.05,78.48,19500.0,68.9171,69.3029,68.4349,68.8119,19500.0
2014-10-03 10:00:00,78.6,78.71,78.55,78.56,14500.0,68.9171,69.0136,68.8733,68.8821,14500.0
2014-10-03 10:30:00,78.56,78.64,78.48,78.57,20000.0,68.8821,68.9522,68.8119,68.8908,20000.0
2014-10-03 11:00:00,78.56,78.65,78.46,78.53,7600.0,68.8821,68.961,68.7944,68.8558,7600.0
2014-10-03 11:30:00,78.56,78.62,78.48,78.57,4700.0,68.8821,68.9347,68.8119,68.8908,4700.0
2014-10-03 12:00:00,78.58,78.64,78.54,78.62,5700.0,68.8996,68.9522,68.8645,68.9347,5700.0
2014-10-03 12:30:00,78.66,78.67,78.55,78.61,7100.0,68.9697,68.9785,68.8733,68.9259,7100.0
2014-10-03 13:00:00,78.58,78.58,78.46,78.53,4700.0,68.8996,68.8996,68.7944,68.8558,4700.0
2014-10-03 13:30:00,78.51,78.61,78.46,78.53,4100.0,68.8382,68.9259,68.7944,68.8558,4100.0
2014-10-03 14:00:00,78.58,78.71,78.52,78.62,10100.0,68.8996,69.0136,68.847,68.9347,10100.0
2014-10-03 14:30:00,78.61,78.7,78.57,78.59,13500.0,68.9259,69.0048,68.8908,68.9084,13500.0
2014-10-03 15:00:00,78.6,78.66,78.52,78.54,14800.0,68.9171,68.9697,68.847,68.8645,14800.0
2014-10-03 15:30:00,78.55,78.65,78.46,78.54,28800.0,68.8733,68.961,68.7944,68.8645,28800.0
2014-10-06 09:30:00,78.93,78.93,78.37,78.37,8200.0,69.2065,69.2065,68.7155,68.7155,8200.0
2014-10-06 10:00:00,78.36,78.63,78.19,78.57,12800.0,68.7067,68.9434,68.5576,68.8908,12800.0
2014-10-06 10:30:00,78.58,78.87,78.4,78.4,28700.0,68.8996,69.1539,68.7418,68.7418,28700.0
2014-10-06 11:00:00,78.49,78.74,78.48,78.57,18500.0,68.8207,69.0399,68.8119,68.8908,18500.0
2014-10-06 11:30:00,78.56,78.62,78.16,78.21,7100.0,68.8821,68.9347,68.5313,68.5752,7100.0
2014-10-06 12:00:00,78.25,78.48,78.25,78.39,3200.0,68.6102,68.8119,68.6102,68.733,3200.0
2014-10-06 12:30:00,78.37,78.46,78.28,78.3,4400.0,68.7155,68.7944,68.6366,68.6541,4400.0
2014-10-06 13:00:00,78.34,78.75,78.3,78.72,3700.0,68.6892,69.0486,68.6541,69.0223,3700.0
2014-10-06 13:30:00,78.81,78.81,78.65,78.65,7600.0,69.1013,69.1013,68.961,68.961,7600.0
2014-10-06 14:00:00,78.72,78.82,78.55,78.67,13900.0,69.0223,69.11,68.8733,68.9785,13900.0
2014-10-06 14:30:00,78.68,78.74,78.58,78.71,9200.0,68.9873,69.0399,68.8996,69.0136,9200.0
2014-10-06 15:00:00,78.7,78.71,78.44,78.56,22300.0,69.0048,69.0136,68.7768,68.8821,22300.0
2014-10-06 15:30:00,78.54,78.58,78.44,78.44,37800.0,68.8645,68.8996,68.7768,68.7768,37800.0
2014-10-07 09:30:00,78.02,78.02,77.43,77.61,17100.0,68.4086,68.4086,67.8913,68.0491,17100.0
2014-10-07 10:00:00,77.83,77.92,77.61,77.75,6400.0,68.242,68.3209,68.0491,68.1718,6400.0
2014-10-07 10:30:00,77.9,78.09,77.74,77.81,8400.0,68.3034,68.47,68.1631,68.2245,8400.0
2014-10-07 11:00:00,77.75,77.78,77.45,77.45,7400.0,68.1718,68.1981,67.9088,67.9088,7400.0
2014-10-07 11:30:00,77.42,77.63,77.36,77.62,5400.0,67.8825,68.0666,67.8299,68.0579,5400.0
2014-10-07 12:00:00,77.62,77.74,77.57,77.63,3300.0,68.0579,68.1631,68.014,68.0666,3300.0
2014-10-07 12:30:00,77.69,77.69,77.1,77.17,67100.0,68.1192,68.1192,67.6019,67.6633,67100.0
2014-10-07 13:00:00,77.13,77.28,77.1,77.2,14000.0,67.6282,67.7597,67.6019,67.6896,14000.0
2014-10-07 13:30:00,77.19,77.2,76.96,76.98,17100.0,67.6808,67.6896,67.4792,67.4967,17100.0
2014-10-07 14:00:00,76.99,77.02,76.7,76.72,15100.0,67.5055,67.5318,67.2512,67.2687,15100.0
2014-10-07 14:30:00,76.72,76.75,76.48,76.52,31200.0,67.2687,67.295,67.0583,67.0934,31200.0
2014-10-07 15:00:00,76.52,76.55,76.31,76.31,16400.0,67.0934,67.1197,66.9092,66.9092,16400.0
2014-10-07 15:30:00,76.31,76.38,74.69,74.78,1251300.0,66.9092,66.9706,65.4888,65.5677,1251300.0
2014-10-08 09:30:00,75.43,76.33,75.33,76.09,308900.0,66.1376,66.9268,66.05,66.7163,308900.0
2014-10-08 10:00:00,76.09,76.35,75.93,76.23,207500.0,66.7163,66.9443,66.5761,66.8391,207500.0
2014-10-08 10:30:00,76.22,76.5,76.03,76.12,90000.0,66.8303,67.0758,66.6637,66.7426,90000.0
2014-10-08 11:00:00,76.12,76.37,75.86,76.37,31200.0,66.7426,66.9618,66.5147,66.9618,31200.0
2014-10-08 11:30:00,76.33,76.48,76.12,76.47,61700.0,66.9268,67.0583,66.7426,67.0495,61700.0
2014-10-08 12:00:00,76.47,76.83,76.43,76.69,101600.0,67.0495,67.3652,67.0145,67.2424,101600.0
2014-10-08 12:30:00,76.66,76.79,76.53,76.79,13200.0,67.2161,67.3301,67.1021,67.3301,13200.0
2014-10-08 13:00:00,76.75,77.53,76.75,77.47,69600.0,67.295,67.9789,67.295,67.9263,69600.0
2014-10-08 13:30:00,77.5,78.58,77.5,78.55,77600.0,67.9526,68.8996,67.9526,68.8733,77600.0
2014-10-08 14:00:00,78.55,79.09,78.55,78.7,126500.0,68.8733,69.3468,68.8733,69.0048,126500.0
2014-10-08 14:30:00,78.74,79.23,78.59,78.7,81800.0,69.0399,69.4695,68.9084,69.0048,81800.0
2014-10-08 15:00:00,78.7,78.77,78.37,78.57,98100.0,69.0048,69.0662,68.7155,68.8908,98100.0
2014-10-08 15:30:00,78.57,79.18,78.52,79.06,169300.0,68.8908,69.4257,68.847,69.3205,169300.0
2014-10-09 09:30:00,79.04,79.36,78.05,78.13,22000.0,69.3029,69.5835,68.4349,68.505,22000.0
2014-10-09 10:00:00,78.15,78.58,77.76,78.33,25700.0,68.5226,68.8996,68.1806,68.6804,25700.0
2014-10-09 10:30:00,78.28,78.28,77.82,78.1,10300.0,68.6366,68.6366,68.2332,68.4787,10300.0
2014-10-09 11:00:00,78.07,78.21,77.86,78.11,12300.0,68.4524,68.5752,68.2683,68.4875,12300.0
2014-10-09 11:30:00,78.14,78.48,78.08,78.26,62500.0,68.5138,68.8119,68.4612,68.619,62500.0
2014-10-09 12:00:00,78.21,78.22,77.92,77.92,40200.0,68.5752,68.5839,68.3209,68.3209,40200.0
2014-10-09 12:30:00,77.89,78.16,77.82,78.16,20100.0,68.2946,68.5313,68.2332,68.5313,20100.0
2014-10-09 13:00:00,78.11,78.2,77.67,78.03,27200.0,68.4875,68.5664,68.1017,68.4173,27200.0
2014-10-09 13:30:00,78.05,78.31,77.94,78.04,13500.0,68.4349,68.6629,68.3384,68.4261,13500.0
2014-10-09 14:00:00,77.99,78.06,77.66,77.68,31600.0,68.3823,68.4437,68.0929,68.1105,31600.0
2014-10-09 14:30:00,77.65,77.89,77.51,77.64,27100.0,68.0842,68.2946,67.9614,68.0754,27100.0
2014-10-09 15:00:00,77.59,77.9,77.46,77.82,49800.0,68.0316,68.3034,67.9176,68.2332,49800.0
2014-10-09 15:30:00,77.86,78.06,77.49,77.49,77800.0,68.2683,68.4437,67.9439,67.9439,77800.0
2014-10-10 09:30:00,77.71,78.22,77.3,77.74,45800.0,68.1368,68.5839,67.7773,68.1631,45800.0
2014-10-10 10:00:00,77.67,77.74,76.93,76.93,28800.0,68.1017,68.1631,67.4529,67.4529,28800.0
2014-10-10 10:30:00,76.94,77.18,76.75,77.1,28600.0,67.4616,67.6721,67.295,67.6019,28600.0
2014-10-10 11:00:00,77.11,77.25,76.79,77.01,27100.0,67.6107,67.7334,67.3301,67.523,27100.0
2014-10-10 11:30:00,76.99,77.32,76.94,77.14,22100.0,67.5055,67.7948,67.4616,67.637,22100.0
2014-10-10 12:00:00,77.16,77.81,77.16,77.6,18400.0,67.6545,68.2245,67.6545,68.0403,18400.0
2014-10-10 12:30:00,77.64,78.0,77.55,77.62,15200.0,68.0754,68.391,67.9965,68.0579,15200.0
2014-10-10 13:00:00,77.63,77.7,77.46,77.46,22100.0,68.0666,68.128,67.9176,67.9176,22100.0
2014-10-10 13:30:00,77.44,77.67,77.42,77.5,13000.0,67.9,68.1017,67.8825,67.9526,13000.0
2014-10-10 14:00:00,77.48,77.66,77.38,77.49,14500.0,67.9351,68.0929,67.8474,67.9439,14500.0
2014-10-10 14:30:00,77.5,77.62,77.21,77.34,30700.0,67.9526,68.0579,67.6984,67.8124,30700.0
2014-10-10 15:00:00,77.33,77.45,77.26,77.43,43500.0,67.8036,67.9088,67.7422,67.8913,43500.0
2014-10-10 15:30:00,77.46,77.5,76.94,76.99,85800.0,67.9176,67.9526,67.4616,67.5055,85800.0
2014-10-13 09:30:00,77.06,77.57,76.21,76.71,24500.0,67.5668,68.014,66.8216,67.26,24500.0
2014-10-13 10:00:00,76.82,77.0,76.46,76.71,16800.0,67.3564,67.5142,67.0408,67.26,16800.0
2014-10-13 10:30:00,76.7,77.03,76.7,76.95,27400.0,67.2512,67.5405,67.2512,67.4704,27400.0
2014-10-13 11:00:00,76.9,77.13,76.68,76.97,27900.0,67.4266,67.6282,67.2337,67.4879,27900.0
2014-10-13 11:30:00,76.9,77.1,76.76,76.85,11200.0,67.4266,67.6019,67.3038,67.3827,11200.0
2014-10-13 12:00:00,76.89,76.89,76.51,76.7,15200.0,67.4178,67.4178,67.0846,67.2512,15200.0
2014-10-13 12:30:00,76.78,77.64,76.73,77.42,37600.0,67.3213,68.0754,67.2775,67.8825,37600.0
2014-10-13 13:00:00,77.41,77.72,77.37,77.71,28600.0,67.8737,68.1455,67.8387,68.1368,28600.0
2014-10-13 13:30:00,77.65,77.71,77.34,77.41,13500.0,68.0842,68.1368,67.8124,67.8737,13500.0
2014-10-13 14:00:00,77.38,77.66,77.31,77.65,29200.0,67.8474,68.0929,67.786,68.0842,29200.0
2014-10-13 14:30:00,77.63,77.63,77.06,77.13,17100.0,68.0666,68.0666,67.5668,67.6282,17100.0
2014-10-13 15:00:00,77.15,77.19,76.77,76.79,27200.0,67.6458,67.6808,67.3126,67.3301,27200.0
2014-10-13 15:30:00,76.79,76.79,76.14,76.21,92400.0,67.3301,67.3301,66.7602,66.8216,92400.0
2014-10-14 09:30:00,76.54,76.8,75.98,76.11,24400.0,67.1109,67.3389,66.6199,66.7339,24400.0
2014-10-14 10:00:00,76.11,76.64,76.06,76.17,19700.0,66.7339,67.1986,66.69,66.7865,19700.0
2014-10-14 10:30:00,76.24,76.64,76.03,76.55,20600.0,66.8479,67.1986,66.6637,67.1197,20600.0
2014-10-14 11:00:00,76.54,77.17,76.54,77.11,19300.0,67.1109,67.6633,67.1109,67.6107,19300.0
2014-10-14 11:30:00,77.09,77.48,76.92,77.3,7700.0,67.5931,67.9351,67.4441,67.7773,7700.0
2014-10-14 12:00:00,77.33,77.54,77.16,77.23,8500.0,67.8036,67.9877,67.6545,67.7159,8500.0
2014-10-14 12:30:00,77.21,77.35,77.05,77.22,4600.0,67.6984,67.8211,67.5581,67.7071,4600.0
2014-10-14 13:00:00,77.23,77.45,77.01,77.09,5000.0,67.7159,67.9088,67.523,67.5931,5000.0
2014-10-14 13:30:00,77.11,77.35,76.88,77.05,17000.0,67.6107,67.8211,67.409,67.5581,17000.0
2014-10-14 14:00:00,77.06,77.32,76.95,77.0,16700.0,67.5668,67.7948,67.4704,67.5142,16700.0
2014-10-14 14:30:00,77.01,77.35,76.92,77.14,19000.0,67.523,67.8211,67.4441,67.637,19000.0
2014-10-14 15:00:00,77.18,77.18,76.59,76.76,18100.0,67.6721,67.6721,67.1547,67.3038,18100.0
2014-10-14 15:30:00,76.74,76.89,76.56,76.77,90600.0,67.2863,67.4178,67.1284,67.3126,90600.0
2014-10-15 09:30:00,75.36,75.97,75.1,75.76,19000.0,66.0763,66.6111,65.8483,66.427,19000.0
2014-10-15 10:00:00,75.97,76.48,75.95,76.11,16300.0,66.6111,67.0583,66.5936,66.7339,16300.0
2014-10-15 10:30:00,75.97,76.06,75.46,75.55,16000.0,66.6111,66.69,66.164,66.2429,16000.0
2014-10-15 11:00:00,75.63,75.81,75.24,75.29,30200.0,66.313,66.4708,65.9711,66.0149,30200.0
2014-10-15 11:30:00,75.29,75.63,75.27,75.36,27500.0,66.0149,66.313,65.9974,66.0763,27500.0
2014-10-15 12:00:00,75.47,75.68,75.39,75.49,11300.0,66.1727,66.3568,66.1026,66.1903,11300.0
2014-10-15 12:30:00,75.53,75.68,75.31,75.5,18800.0,66.2253,66.3568,66.0324,66.199,18800.0
2014-10-15 13:00:00,75.48,75.68,75.11,75.33,16000.0,66.1815,66.3568,65.8571,66.05,16000.0
2014-10-15 13:30:00,75.32,75.55,75.1,75.3,14000.0,66.0412,66.2429,65.8483,66.0237,14000.0
2014-10-15 14:00:00,75.27,75.8,75.13,75.69,18000.0,65.9974,66.4621,65.8746,66.3656,18000.0
2014-10-15 14:30:00,75.58,76.37,75.58,76.3,22100.0,66.2692,66.9618,66.2692,66.9005,22100.0
2014-10-15 15:00:00,76.33,77.06,76.19,77.06,28300.0,66.9268,67.5668,66.804,67.5668,28300.0
2014-10-15 15:30:00,77.2,77.56,76.92,76.94,80200.0,67.6896,68.0052,67.4441,67.4616,80200.0
2014-10-16 09:30:00,75.61,76.79,75.61,76.49,21700.0,66.2955,67.3301,66.2955,67.0671,21700.0
2014-10-16 10:00:00,76.62,76.76,75.92,76.18,37100.0,67.181,67.3038,66.5673,66.7953,37100.0
2014-10-16 10:30:00,76.19,77.18,76.17,76.82,37600.0,66.804,67.6721,66.7865,67.3564,37600.0
2014-10-16 11:00:00,76.72,77.08,76.53,77.07,17800.0,67.2687,67.5844,67.1021,67.5756,17800.0
2014-10-16 11:30:00,77.02,77.27,76.73,76.74,26900.0,67.5318,67.751,67.2775,67.2863,26900.0
2014-10-16 12:00:00,76.76,76.94,76.5,76.57,12900.0,67.3038,67.4616,67.0758,67.1372,12900.0
2014-10-16 12:30:00,76.66,77.14,76.56,77.12,15200.0,67.2161,67.637,67.1284,67.6195,15200.0
2014-10-16 13:00:00,77.16,77.66,77.16,77.39,15000.0,67.6545,68.0929,67.6545,67.8562,15000.0
2014-10-16 13:30:00,77.37,77.68,77.12,77.12,19800.0,67.8387,68.1105,67.6195,67.6195,19800.0
2014-10-16 14:00:00,77.13,77.4,76.98,77.12,18500.0,67.6282,67.865,67.4967,67.6195,18500.0
2014-10-16 14:30:00,77.14,77.34,76.95,77.09,24600.0,67.637,67.8124,67.4704,67.5931,24600.0
2014-10-16 15:00:00,77.09,77.43,76.87,77.3,27200.0,67.5931,67.8913,67.4003,67.7773,27200.0
2014-10-16 15:30:00,77.35,77.63,77.1,77.32,70200.0,67.8211,68.0666,67.6019,67.7948,70200.0
2014-10-17 09:30:00,78.0,78.42,77.56,78.2,17300.0,68.391,68.7593,68.0052,68.5664,17300.0
2014-10-17 10:00:00,78.22,78.54,78.02,78.53,17900.0,68.5839,68.8645,68.4086,68.8558,17900.0
2014-10-17 10:30:00,78.57,78.57,78.1,78.27,13900.0,68.8908,68.8908,68.4787,68.6278,13900.0
2014-10-17 11:00:00,78.28,78.54,78.19,78.5,13100.0,68.6366,68.8645,68.5576,68.8294,13100.0
2014-10-17 11:30:00,78.45,78.82,78.39,78.76,19800.0,68.7856,69.11,68.733,69.0574,19800.0
2014-10-17 12:00:00,78.77,78.89,78.65,78.75,12300.0,69.0662,69.1714,68.961,69.0486,12300.0
2014-10-17 12:30:00,78.81,78.88,78.65,78.71,14900.0,69.1013,69.1626,68.961,69.0136,14900.0
2014-10-17 13:00:00,78.74,78.74,78.36,78.4,19100.0,69.0399,69.0399,68.7067,68.7418,19100.0
2014-10-17 13:30:00,78.38,78.45,78.22,78.31,16800.0,68.7242,68.7856,68.5839,68.6629,16800.0
2014-10-17 14:00:00,78.28,78.28,77.92,78.13,24200.0,68.6366,68.6366,68.3209,68.505,24200.0
2014-10-17 14:30:00,78.08,78.3,78.0,78.08,74000.0,68.4612,68.6541,68.391,68.4612,74000.0
2014-10-17 15:00:00,78.1,78.28,77.95,78.2,37700.0,68.4787,68.6366,68.3472,68.5664,37700.0
2014-10-17 15:30:00,78.2,78.42,78.07,78.34,179900.0,68.5664,68.7593,68.4524,68.6892,179900.0
2014-10-20 09:30:00,77.87,78.73,77.73,77.9,21100.0,68.2771,69.0311,68.1543,68.3034,21100.0
2014-10-20 10:00:00,77.98,78.25,77.88,78.11,13000.0,68.3735,68.6102,68.2858,68.4875,13000.0
2014-10-20 10:30:00,78.1,78.21,77.96,78.04,8900.0,68.4787,68.5752,68.356,68.4261,8900.0
2014-10-20 11:00:00,78.04,78.36,77.89,78.11,13300.0,68.4261,68.7067,68.2946,68.4875,13300.0
2014-10-20 11:30:00,78.08,78.15,77.98,78.1,11600.0,68.4612,68.5226,68.3735,68.4787,11600.0
2014-10-20 12:00:00,78.07,78.19,78.02,78.02,10000.0,68.4524,68.5576,68.4086,68.4086,10000.0
2014-10-20 12:30:00,78.02,78.18,77.98,77.99,10100.0,68.4086,68.5489,68.3735,68.3823,10100.0
2014-10-20 13:00:00,77.99,78.44,77.99,78.44,6800.0,68.3823,68.7768,68.3823,68.7768,6800.0
2014-10-20 13:30:00,78.41,78.59,78.36,78.53,10200.0,68.7505,68.9084,68.7067,68.8558,10200.0
2014-10-20 14:00:00,78.51,78.75,78.31,78.41,16800.0,68.8382,69.0486,68.6629,68.7505,16800.0
2014-10-20 14:30:00,78.42,78.48,78.35,78.41,24300.0,68.7593,68.8119,68.6979,68.7505,24300.0
2014-10-20 15:00:00,78.45,78.84,78.45,78.76,20600.0,68.7856,69.1276,68.7856,69.0574,20600.0
2014-10-20 15:30:00,78.77,79.19,78.74,79.07,66900.0,69.0662,69.4344,69.0399,69.3292,66900.0
2014-10-21 09:30:00,83.34,85.72,83.0,84.46,106900.0,73.0732,75.16,72.7751,74.0552,106900.0
2014-10-21 10:00:00,84.58,85.3,83.97,84.62,112900.0,74.1604,74.7917,73.6256,74.1955,112900.0
2014-10-21 10:30:00,84.59,84.88,84.0,84.62,64500.0,74.1692,74.4235,73.6519,74.1955,64500.0
2014-10-21 11:00:00,84.58,84.77,84.07,84.67,71700.0,74.1604,74.327,73.7133,74.2394,71700.0
2014-10-21 11:30:00,84.7,85.0,84.16,84.38,36300.0,74.2657,74.5287,73.7922,73.9851,36300.0
2014-10-21 12:00:00,84.39,85.23,84.26,84.7,49800.0,73.9938,74.7304,73.8799,74.2657,49800.0
2014-10-21 12:30:00,84.69,84.86,84.58,84.65,36500.0,74.2569,74.4059,74.1604,74.2218,36500.0
2014-10-21 13:00:00,84.64,84.86,84.58,84.84,43600.0,74.2131,74.4059,74.1604,74.3884,43600.0
2014-10-21 13:30:00,84.85,85.06,84.75,85.0,43000.0,74.3972,74.5813,74.3095,74.5287,43000.0
2014-10-21 14:00:00,85.03,85.26,84.71,84.81,60900.0,74.555,74.7567,74.2744,74.3621,60900.0
2014-10-21 14:30:00,84.83,85.22,84.58,85.22,62400.0,74.3796,74.7216,74.1604,74.7216,62400.0
2014-10-21 15:00:00,85.2,86.28,85.17,86.22,73000.0,74.7041,75.651,74.6778,75.5984,73000.0
2014-10-21 15:30:00,86.21,86.22,85.45,85.77,139200.0,75.5896,75.5984,74.9233,75.2038,139200.0
2014-10-22 09:30:00,86.19,86.25,85.31,85.35,57300.0,75.5721,75.6247,74.8005,74.8356,57300.0
2014-10-22 10:00:00,85.46,85.46,84.77,85.12,92700.0,74.932,74.932,74.327,74.6339,92700.0
2014-10-22 10:30:00,85.08,85.3,84.96,84.99,46500.0,74.5988,74.7917,74.4936,74.5199,46500.0
2014-10-22 11:00:00,85.01,85.24,84.91,85.06,33700.0,74.5375,74.7391,74.4498,74.5813,33700.0
2014-10-22 11:30:00,85.09,85.57,85.09,85.52,17400.0,74.6076,75.0285,74.6076,74.9846,17400.0
2014-10-22 12:00:00,85.53,85.53,85.07,85.24,77200.0,74.9934,74.9934,74.5901,74.7391,77200.0
2014-10-22 12:30:00,85.22,85.25,85.06,85.16,41800.0,74.7216,74.7479,74.5813,74.669,41800.0
2014-10-22 13:00:00,85.16,85.2,84.83,84.96,26500.0,74.669,74.7041,74.3796,74.4936,26500.0
2014-10-22 13:30:00,84.97,85.15,84.81,84.84,74500.0,74.5024,74.6602,74.3621,74.3884,74500.0
2014-10-22 14:00:00,84.8,84.9,84.34,84.42,23000.0,74.3533,74.441,73.95,74.0202,23000.0
2014-10-22 14:30:00,84.44,84.52,84.3,84.41,48900.0,74.0377,74.1078,73.9149,74.0114,48900.0
2014-10-22 15:00:00,84.46,84.46,83.64,83.79,64100.0,74.0552,74.0552,73.3362,73.4678,64100.0
2014-10-22 15:30:00,83.79,83.86,83.3,83.52,123200.0,73.4678,73.5291,73.0381,73.231,123200.0
2014-10-23 09:30:00,84.52,84.71,84.05,84.55,18000.0,74.1078,74.2744,73.6957,74.1341,18000.0
2014-10-23 10:00:00,84.59,85.35,84.52,85.22,13400.0,74.1692,74.8356,74.1078,74.7216,13400.0
2014-10-23 10:30:00,85.17,85.48,85.11,85.41,20100.0,74.6778,74.9496,74.6252,74.8882,20100.0
2014-10-23 11:00:00,85.41,85.53,85.19,85.21,29600.0,74.8882,74.9934,74.6953,74.7128,29600.0
2014-10-23 11:30:00,85.21,85.36,84.84,84.92,33300.0,74.7128,74.8444,74.3884,74.4586,33300.0
2014-10-23 12:00:00,84.94,84.97,84.72,84.81,36000.0,74.4761,74.5024,74.2832,74.3621,36000.0
2014-10-23 12:30:00,84.81,84.81,84.62,84.66,15700.0,74.3621,74.3621,74.1955,74.2306,15700.0
2014-10-23 13:00:00,84.67,84.75,84.63,84.75,9300.0,74.2394,74.3095,74.2043,74.3095,9300.0
2014-10-23 13:30:00,84.76,84.84,84.72,84.81,13400.0,74.3183,74.3884,74.2832,74.3621,13400.0
2014-10-23 14:00:00,84.83,85.12,84.83,85.12,13100.0,74.3796,74.6339,74.3796,74.6339,13100.0
2014-10-23 14:30:00,85.07,85.18,84.72,84.86,31100.0,74.5901,74.6865,74.2832,74.4059,31100.0
2014-10-23 15:00:00,84.87,84.87,84.65,84.71,30400.0,74.4147,74.4147,74.2218,74.2744,30400.0
2014-10-23 15:30:00,84.72,85.1,84.7,84.95,97200.0,74.2832,74.6164,74.2657,74.4849,97200.0
2014-10-24 09:30:00,85.13,85.5,84.68,84.91,19000.0,74.6427,74.9671,74.2481,74.4498,19000.0
2014-10-24 10:00:00,84.95,85.14,84.61,84.97,11900.0,74.4849,74.6515,74.1867,74.5024,11900.0
2014-10-24 10:30:00,85.02,85.26,84.92,85.1,6600.0,74.5462,74.7567,74.4586,74.6164,6600.0
2014-10-24 11:00:00,85.12,85.13,84.87,85.05,5000.0,74.6339,74.6427,74.4147,74.5725,5000.0
2014-10-24 11:30:00,85.04,85.47,85.02,85.39,8600.0,74.5638,74.9408,74.5462,74.8707,8600.0
2014-10-24 12:00:00,85.37,85.63,85.36,85.47,8100.0,74.8531,75.0811,74.8444,74.9408,8100.0
2014-10-24 12:30:00,85.44,85.51,85.26,85.34,5800.0,74.9145,74.9759,74.7567,74.8268,5800.0
2014-10-24 13:00:00,85.32,85.43,85.29,85.38,9000.0,74.8093,74.9057,74.783,74.8619,9000.0
2014-10-24 13:30:00,85.38,85.53,85.38,85.47,7900.0,74.8619,74.9934,74.8619,74.9408,7900.0
2014-10-24 14:00:00,85.44,85.67,85.43,85.67,13700.0,74.9145,75.1162,74.9057,75.1162,13700.0
2014-10-24 14:30:00,85.68,85.86,85.67,85.85,15900.0,75.1249,75.2828,75.1162,75.274,15900.0
2014-10-24 15:00:00,85.85,85.93,85.7,85.76,27900.0,75.274,75.3441,75.1425,75.1951,27900.0
2014-10-24 15:30:00,85.77,85.86,85.64,85.69,94800.0,75.2038,75.2828,75.0899,75.1337,94800.0
2014-10-27 09:30:00,85.34,85.34,84.58,84.92,6500.0,74.8268,74.8268,74.1604,74.4586,6500.0
2014-10-27 10:00:00,84.99,85.33,84.49,85.21,20800.0,74.5199,74.818,74.0815,74.7128,20800.0
2014-10-27 10:30:00,85.2,85.39,84.92,85.17,7800.0,74.7041,74.8707,74.4586,74.6778,7800.0
2014-10-27 11:00:00,85.27,85.57,85.22,85.28,7600.0,74.7654,75.0285,74.7216,74.7742,7600.0
2014-10-27 11:30:00,85.27,85.27,84.89,84.94,8100.0,74.7654,74.7654,74.4323,74.4761,8100.0
2014-10-27 12:00:00,84.91,85.08,84.91,85.05,3700.0,74.4498,74.5988,74.4498,74.5725,3700.0
2014-10-27 12:30:00,85.0,85.11,84.93,85.03,8900.0,74.5287,74.6252,74.4673,74.555,8900.0
2014-10-27 13:00:00,85.01,85.3,85.01,85.17,3600.0,74.5375,74.7917,74.5375,74.6778,3600.0
2014-10-27 13:30:00,85.2,85.23,85.03,85.19,8400.0,74.7041,74.7304,74.555,74.6953,8400.0
2014-10-27 14:00:00,85.22,85.38,85.15,85.23,5100.0,74.7216,74.8619,74.6602,74.7304,5100.0
2014-10-27 14:30:00,85.22,85.24,84.98,84.98,10300.0,74.7216,74.7391,74.5112,74.5112,10300.0
2014-10-27 15:00:00,85.05,85.18,85.02,85.04,15200.0,74.5725,74.6865,74.5462,74.5638,15200.0
2014-10-27 15:30:00,85.05,85.57,85.0,85.54,46200.0,74.5725,75.0285,74.5287,75.0022,46200.0
2014-10-28 09:30:00,85.65,86.89,85.65,86.76,11300.0,75.0986,76.1859,75.0986,76.0719,11300.0
2014-10-28 10:00:00,86.85,87.1,86.65,86.72,12100.0,76.1508,76.37,75.9754,76.0368,12100.0
2014-10-28 10:30:00,86.7,86.86,86.45,86.53,6400.0,76.0193,76.1596,75.8001,75.8702,6400.0
2014-10-28 11:00:00,86.51,86.74,86.43,86.74,12900.0,75.8527,76.0543,75.7825,76.0543,12900.0
2014-10-28 11:30:00,86.73,86.78,86.51,86.51,7500.0,76.0456,76.0894,75.8527,75.8527,7500.0
2014-10-28 12:00:00,86.56,86.81,86.56,86.76,3800.0,75.8965,76.1157,75.8965,76.0719,3800.0
2014-10-28 12:30:00,86.72,86.79,86.6,86.7,3600.0,76.0368,76.0982,75.9316,76.0193,3600.0
2014-10-28 13:00:00,86.68,86.96,86.68,86.95,10600.0,76.0017,76.2472,76.0017,76.2385,10600.0
2014-10-28 13:30:00,86.95,87.14,86.94,87.05,7900.0,76.2385,76.4051,76.2297,76.3262,7900.0
2014-10-28 14:00:00,87.05,87.16,87.04,87.1,11500.0,76.3262,76.4226,76.3174,76.37,11500.0
2014-10-28 14:30:00,87.17,87.2,87.08,87.12,13400.0,76.4314,76.4577,76.3525,76.3875,13400.0
2014-10-28 15:00:00,87.12,87.44,87.11,87.36,26300.0,76.3875,76.6681,76.3788,76.598,26300.0
2014-10-28 15:30:00,87.39,87.6,87.39,87.52,40900.0,76.6243,76.8084,76.6243,76.7383,40900.0
2014-10-29 09:30:00,87.76,87.91,87.15,87.39,27500.0,76.9487,77.0802,76.4138,76.6243,27500.0
2014-10-29 10:00:00,87.36,87.36,86.91,87.09,9200.0,76.598,76.598,76.2034,76.3612,9200.0
2014-10-29 10:30:00,87.15,87.3,86.82,86.88,7500.0,76.4138,76.5454,76.1245,76.1771,7500.0
2014-10-29 11:00:00,86.97,87.24,86.78,87.22,11100.0,76.256,76.4928,76.0894,76.4752,11100.0
2014-10-29 11:30:00,87.12,87.26,87.02,87.18,5200.0,76.3875,76.5103,76.2999,76.4401,5200.0
2014-10-29 12:00:00,87.16,87.2,86.94,86.94,4400.0,76.4226,76.4577,76.2297,76.2297,4400.0
2014-10-29 12:30:00,86.97,87.11,86.96,87.08,15100.0,76.256,76.3788,76.2472,76.3525,15100.0
2014-10-29 13:00:00,87.02,87.21,87.02,87.19,5400.0,76.2999,76.4664,76.2999,76.4489,5400.0
2014-10-29 13:30:00,87.11,87.2,86.99,87.14,5600.0,76.3788,76.4577,76.2735,76.4051,5600.0
2014-10-29 14:00:00,87.08,87.13,86.57,87.01,11800.0,76.3525,76.3963,75.9053,76.2911,11800.0
2014-10-29 14:30:00,87.1,87.1,86.68,87.04,7800.0,76.37,76.37,76.0017,76.3174,7800.0
2014-10-29 15:00:00,87.02,87.08,86.68,87.02,9800.0,76.2999,76.3525,76.0017,76.2999,9800.0
2014-10-29 15:30:00,87.06,87.47,86.97,87.42,32600.0,76.3349,76.6944,76.256,76.6506,32600.0
2014-10-30 09:30:00,87.07,87.44,86.88,87.0,8000.0,76.3437,76.6681,76.1771,76.2823,8000.0
2014-10-30 10:00:00,86.97,87.19,86.74,87.19,14300.0,76.256,76.4489,76.0543,76.4489,14300.0
2014-10-30 10:30:00,87.36,87.51,87.19,87.51,3400.0,76.598,76.7295,76.4489,76.7295,3400.0
2014-10-30 11:00:00,87.52,87.7,87.49,87.6,3000.0,76.7383,76.8961,76.712,76.8084,3000.0
2014-10-30 11:30:00,87.51,87.73,87.5,87.68,10400.0,76.7295,76.9224,76.7207,76.8785,10400.0
2014-10-30 12:00:00,87.61,87.78,87.46,87.78,6700.0,76.8172,76.9662,76.6856,76.9662,6700.0
2014-10-30 12:30:00,87.76,87.84,87.66,87.75,6700.0,76.9487,77.0188,76.861,76.9399,6700.0
2014-10-30 13:00:00,87.8,88.14,87.73,87.98,8500.0,76.9838,77.2819,76.9224,77.1416,8500.0
2014-10-30 13:30:00,87.98,88.22,87.97,88.22,3100.0,77.1416,77.352,77.1328,77.352,3100.0
2014-10-30 14:00:00,88.12,88.35,88.12,88.2,4100.0,77.2643,77.466,77.2643,77.3345,4100.0
2014-10-30 14:30:00,88.15,88.17,87.48,87.54,7100.0,77.2906,77.3082,76.7032,76.7558,7100.0
2014-10-30 15:00:00,87.61,87.82,87.52,87.6,8500.0,76.8172,77.0013,76.7383,76.8084,8500.0
2014-10-30 15:30:00,87.61,88.02,87.59,88.0,18600.0,76.8172,77.1767,76.7996,77.1591,18600.0
2014-10-31 09:30:00,88.95,88.95,88.25,88.51,10800.0,77.9921,77.9921,77.3783,77.6063,10800.0
2014-10-31 10:00:00,88.53,88.93,88.32,88.84,10500.0,77.6238,77.9746,77.4397,77.8956,10500.0
2014-10-31 10:30:00,88.79,88.95,88.66,88.81,33600.0,77.8518,77.9921,77.7378,77.8693,33600.0
2014-10-31 11:00:00,88.76,88.8,88.57,88.63,19800.0,77.8255,77.8606,77.6589,77.7115,19800.0
2014-10-31 11:30:00,88.63,88.65,88.16,88.32,13800.0,77.7115,77.7291,77.2994,77.4397,13800.0
2014-10-31 12:00:00,88.32,88.33,87.93,87.97,20600.0,77.4397,77.4485,77.0977,77.1328,20600.0
2014-10-31 12:30:00,88.01,88.25,87.91,88.2,28900.0,77.1679,77.3783,77.0802,77.3345,28900.0
2014-10-31 13:00:00,88.19,88.46,88.19,88.46,11900.0,77.3257,77.5625,77.3257,77.5625,11900.0
2014-10-31 13:30:00,88.45,88.56,88.39,88.46,12300.0,77.5537,77.6501,77.5011,77.5625,12300.0
2014-10-31 14:00:00,88.43,88.5,88.37,88.4,12000.0,77.5362,77.5975,77.4835,77.5098,12000.0
2014-10-31 14:30:00,88.42,88.47,88.3,88.32,12400.0,77.5274,77.5712,77.4222,77.4397,12400.0
2014-10-31 15:00:00,88.34,88.65,88.29,88.6,12100.0,77.4572,77.7291,77.4134,77.6852,12100.0
2014-10-31 15:30:00,88.62,88.91,88.61,88.81,40100.0,77.7027,77.957,77.694,77.8693,40100.0
2014-11-03 09:30:00,88.87,89.44,88.47,88.81,68300.0,77.9219,78.4217,77.5712,77.8693,68300.0
2014-11-03 10:00:00,88.92,89.0,88.62,88.64,13900.0,77.9658,78.0359,77.7027,77.7203,13900.0
2014-11-03 10:30:00,88.64,88.87,88.57,88.82,19600.0,77.7203,77.9219,77.6589,77.8781,19600.0
2014-11-03 11:00:00,88.79,88.82,88.49,88.67,6600.0,77.8518,77.8781,77.5888,77.7466,6600.0
2014-11-03 11:30:00,88.61,88.83,88.57,88.83,17800.0,77.694,77.8869,77.6589,77.8869,17800.0
2014-11-03 12:00:00,88.82,89.03,88.73,89.03,14400.0,77.8781,78.0622,77.7992,78.0622,14400.0
2014-11-03 12:30:00,88.99,89.08,88.95,89.08,16900.0,78.0272,78.1061,77.9921,78.1061,16900.0
2014-11-03 13:00:00,89.07,89.07,88.86,89.0,11900.0,78.0973,78.0973,77.9132,78.0359,11900.0
2014-11-03 13:30:00,88.95,89.01,88.91,88.98,4800.0,77.9921,78.0447,77.957,78.0184,4800.0
2014-11-03 14:00:00,88.98,89.0,88.77,88.81,8100.0,78.0184,78.0359,77.8343,77.8693,8100.0
2014-11-03 14:30:00,88.77,88.77,88.45,88.48,13200.0,77.8343,77.8343,77.5537,77.58,13200.0
2014-11-03 15:00:00,88.54,88.54,88.18,88.2,13800.0,77.6326,77.6326,77.317,77.3345,13800.0
2014-11-03 15:30:00,88.22,88.61,88.18,88.6,43100.0,77.352,77.694,77.317,77.6852,43100.0
2014-11-04 09:30:00,88.47,88.7,88.0,88.66,2900.0,77.5712,77.7729,77.1591,77.7378,2900.0
2014-11-04 10:00:00,88.61,88.98,88.52,88.52,37100.0,77.694,78.0184,77.6151,77.6151,37100.0
2014-11-04 10:30:00,88.53,88.55,88.25,88.3,22900.0,77.6238,77.6414,77.3783,77.4222,22900.0
2014-11-04 11:00:00,88.09,88.39,87.9,88.33,9900.0,77.238,77.5011,77.0714,77.4485,9900.0
2014-11-04 11:30:00,88.3,88.48,88.19,88.26,22500.0,77.4222,77.58,77.3257,77.3871,22500.0
2014-11-04 12:00:00,88.32,88.4,88.19,88.19,14600.0,77.4397,77.5098,77.3257,77.3257,14600.0
2014-11-04 12:30:00,88.23,88.23,88.03,88.06,8200.0,77.3608,77.3608,77.1854,77.2117,8200.0
2014-11-04 13:00:00,88.08,88.11,87.82,87.86,5500.0,77.2293,77.2556,77.0013,77.0364,5500.0
2014-11-04 13:30:00,87.9,88.03,87.63,88.0,13400.0,77.0714,77.1854,76.8347,77.1591,13400.0
2014-11-04 14:00:00,88.0,88.08,87.73,87.83,7600.0,77.1591,77.2293,76.9224,77.0101,7600.0
2014-11-04 14:30:00,87.76,87.84,87.6,87.83,13700.0,76.9487,77.0188,76.8084,77.0101,13700.0
2014-11-04 15:00:00,87.86,87.93,87.7,87.75,14400.0,77.0364,77.0977,76.8961,76.9399,14400.0
2014-11-04 15:30:00,87.79,88.04,87.73,87.99,58700.0,76.975,77.1942,76.9224,77.1504,58700.0
2014-11-05 09:30:00,88.14,89.21,88.14,88.42,18400.0,77.2819,78.2201,77.2819,77.5274,18400.0
2014-11-05 10:00:00,88.61,88.89,88.42,88.65,15400.0,77.694,77.9395,77.5274,77.7291,15400.0
2014-11-05 10:30:00,88.7,88.83,88.58,88.83,2900.0,77.7729,77.8869,77.6677,77.8869,2900.0
2014-11-05 11:00:00,88.83,88.86,88.69,88.7,11100.0,77.8869,77.9132,77.7641,77.7729,11100.0
2014-11-05 11:30:00,88.69,88.89,88.64,88.89,7900.0,77.7641,77.9395,77.7203,77.9395,7900.0
2014-11-05 12:00:00,88.84,88.91,88.73,88.77,10000.0,77.8956,77.957,77.7992,77.8343,10000.0
2014-11-05 12:30:00,88.75,88.83,88.71,88.75,2200.0,77.8167,77.8869,77.7817,77.8167,2200.0
2014-11-05 13:00:00,88.82,88.9,88.76,88.87,11600.0,77.8781,77.9483,77.8255,77.9219,11600.0
2014-11-05 13:30:00,88.89,88.9,88.69,88.82,5300.0,77.9395,77.9483,77.7641,77.8781,5300.0
2014-11-05 14:00:00,88.83,88.9,88.79,88.88,14800.0,77.8869,77.9483,77.8518,77.9307,14800.0
2014-11-05 14:30:00,88.86,89.0,88.86,88.9,26700.0,77.9132,78.0359,77.9132,77.9483,26700.0
2014-11-05 15:00:00,88.9,89.04,88.88,89.04,15600.0,77.9483,78.071,77.9307,78.071,15600.0
2014-11-05 15:30:00,89.02,89.08,88.94,88.99,49900.0,78.0535,78.1061,77.9833,78.0272,49900.0
2014-11-06 09:30:00,89.0,89.45,88.92,88.97,11600.0,78.0359,78.4305,77.9658,78.0096,11600.0
2014-11-06 10:00:00,89.03,89.03,88.37,88.67,22500.0,78.0622,78.0622,77.4835,77.7466,22500.0
2014-11-06 10:30:00,88.61,88.8,88.5,88.73,24800.0,77.694,77.8606,77.5975,77.7992,24800.0
2014-11-06 11:00:00,88.75,88.78,88.58,88.66,52500.0,77.8167,77.843,77.6677,77.7378,52500.0
2014-11-06 11:30:00,88.64,88.82,88.57,88.79,17100.0,77.7203,77.8781,77.6589,77.8518,17100.0
2014-11-06 12:00:00,88.79,88.91,88.75,88.84,27000.0,77.8518,77.957,77.8167,77.8956,27000.0
2014-11-06 12:30:00,88.87,89.08,88.77,89.06,7300.0,77.9219,78.1061,77.8343,78.0885,7300.0
2014-11-06 13:00:00,89.05,89.13,88.94,89.04,12100.0,78.0798,78.1499,77.9833,78.071,12100.0
2014-11-06 13:30:00,89.09,89.09,88.94,88.94,8100.0,78.1148,78.1148,77.9833,77.9833,8100.0
2014-11-06 14:00:00,88.95,89.01,88.88,88.89,9500.0,77.9921,78.0447,77.9307,77.9395,9500.0
2014-11-06 14:30:00,88.93,88.97,88.83,88.86,10500.0,77.9746,78.0096,77.8869,77.9132,10500.0
2014-11-06 15:00:00,88.88,88.98,88.83,88.97,22200.0,77.9307,78.0184,77.8869,78.0096,22200.0
2014-11-06 15:30:00,88.98,89.08,88.94,89.0,55500.0,78.0184,78.1061,77.9833,78.0359,55500.0
2014-11-07 09:30:00,89.21,89.4,88.64,88.88,15400.0,78.2201,78.3867,77.7203,77.9307,15400.0
2014-11-07 10:00:00,88.91,89.0,88.61,88.77,24500.0,77.957,78.0359,77.694,77.8343,24500.0
2014-11-07 10:30:00,88.78,89.04,88.67,88.79,24400.0,77.843,78.071,77.7466,77.8518,24400.0
2014-11-07 11:00:00,88.79,88.9,88.72,88.87,11000.0,77.8518,77.9483,77.7904,77.9219,11000.0
2014-11-07 11:30:00,88.87,88.98,88.71,88.71,25800.0,77.9219,78.0184,77.7817,77.7817,25800.0
2014-11-07 12:00:00,88.73,88.9,88.64,88.74,8100.0,77.7992,77.9483,77.7203,77.808,8100.0
2014-11-07 12:30:00,88.7,88.79,88.64,88.69,6500.0,77.7729,77.8518,77.7203,77.7641,6500.0
2014-11-07 13:00:00,88.71,88.87,88.69,88.8,5200.0,77.7817,77.9219,77.7641,77.8606,5200.0
2014-11-07 13:30:00,88.8,88.92,88.8,88.83,12300.0,77.8606,77.9658,77.8606,77.8869,12300.0
2014-11-07 14:00:00,88.84,88.89,88.76,88.76,5100.0,77.8956,77.9395,77.8255,77.8255,5100.0
2014-11-07 14:30:00,88.74,88.76,88.51,88.51,10600.0,77.808,77.8255,77.6063,77.6063,10600.0
2014-11-07 15:00:00,88.53,88.62,88.44,88.44,26900.0,77.6238,77.7027,77.5449,77.5449,26900.0
2014-11-07 15:30:00,88.47,88.76,88.46,88.75,38600.0,77.5712,77.8255,77.5625,77.8167,38600.0
2014-11-10 09:30:00,88.87,89.39,88.51,89.1,4900.0,77.9219,78.3779,77.6063,78.1236,4900.0
2014-11-10 10:00:00,89.06,89.06,88.55,88.63,7400.0,78.0885,78.0885,77.6414,77.7115,7400.0
2014-11-10 10:30:00,88.67,89.08,88.66,88.98,8600.0,77.7466,78.1061,77.7378,78.0184,8600.0
2014-11-10 11:00:00,89.01,89.09,88.93,89.06,9300.0,78.0447,78.1148,77.9746,78.0885,9300.0
2014-11-10 11:30:00,89.11,89.13,88.99,89.03,5700.0,78.1324,78.1499,78.0272,78.0622,5700.0
2014-11-10 12:00:00,89.03,89.15,88.59,88.63,45000.0,78.0622,78.1675,77.6764,77.7115,45000.0
2014-11-10 12:30:00,88.62,88.65,88.47,88.58,5400.0,77.7027,77.7291,77.5712,77.6677,5400.0
2014-11-10 13:00:00,88.59,88.8,88.51,88.71,3200.0,77.6764,77.8606,77.6063,77.7817,3200.0
2014-11-10 13:30:00,88.83,88.9,88.81,88.81,4800.0,77.8869,77.9483,77.8693,77.8693,4800.0
2014-11-10 14:00:00,88.79,88.98,88.75,88.98,4500.0,77.8518,78.0184,77.8167,78.0184,4500.0
2014-11-10 14:30:00,88.98,88.98,88.72,88.73,12600.0,78.0184,78.0184,77.7904,77.7992,12600.0
2014-11-10 15:00:00,88.74,88.98,88.74,88.87,29800.0,77.808,78.0184,77.808,77.9219,29800.0
2014-11-10 15:30:00,88.85,89.08,88.82,89.08,19700.0,77.9044,78.1061,77.8781,78.1061,19700.0
2014-11-11 09:30:00,89.02,89.45,88.54,89.18,5700.0,78.0535,78.4305,77.6326,78.1938,5700.0
2014-11-11 10:00:00,89.21,89.36,88.97,89.0,37500.0,78.2201,78.3516,78.0096,78.0359,37500.0
2014-11-11 10:30:00,89.02,89.2,88.98,89.05,23200.0,78.0535,78.2113,78.0184,78.0798,23200.0
2014-11-11 11:00:00,89.06,89.07,88.96,89.0,11900.0,78.0885,78.0973,78.0009,78.0359,11900.0
2014-11-11 11:30:00,88.97,89.0,88.77,88.8,11400.0,78.0096,78.0359,77.8343,77.8606,11400.0
2014-11-11 12:00:00,88.77,88.9,88.76,88.9,23500.0,77.8343,77.9483,77.8255,77.9483,23500.0
2014-11-11 12:30:00,88.9,88.9,88.8,88.83,11800.0,77.9483,77.9483,77.8606,77.8869,11800.0
2014-11-11 13:00:00,88.83,88.91,88.8,88.88,8700.0,77.8869,77.957,77.8606,77.9307,8700.0
2014-11-11 13:30:00,88.89,88.93,88.82,88.85,6600.0,77.9395,77.9746,77.8781,77.9044,6600.0
2014-11-11 14:00:00,88.86,88.94,88.82,88.93,10300.0,77.9132,77.9833,77.8781,77.9746,10300.0
2014-11-11 14:30:00,88.89,89.12,88.89,89.12,16600.0,77.9395,78.1412,77.9395,78.1412,16600.0
2014-11-11 15:00:00,89.12,89.15,89.05,89.08,18200.0,78.1412,78.1675,78.0798,78.1061,18200.0
2014-11-11 15:30:00,89.08,89.42,89.08,89.29,63100.0,78.1061,78.4042,78.1061,78.2902,63100.0
2014-11-12 09:30:00,88.82,89.63,88.82,89.52,16100.0,77.8781,78.5883,77.8781,78.4919,16100.0
2014-11-12 10:00:00,89.47,89.54,89.32,89.4,7800.0,78.448,78.5094,78.3165,78.3867,7800.0
2014-11-12 10:30:00,89.4,89.4,89.05,89.2,5700.0,78.3867,78.3867,78.0798,78.2113,5700.0
2014-11-12 11:00:00,89.11,89.26,89.07,89.14,6800.0,78.1324,78.2639,78.0973,78.1587,6800.0
2014-11-12 11:30:00,89.22,89.47,89.13,89.42,12200.0,78.2288,78.448,78.1499,78.4042,12200.0
2014-11-12 12:00:00,89.37,89.63,89.36,89.63,5900.0,78.3604,78.5883,78.3516,78.5883,5900.0
2014-11-12 12:30:00,89.65,90.44,89.62,90.44,79100.0,78.6059,79.2985,78.5796,79.2985,79100.0
2014-11-12 13:00:00,90.41,90.67,90.35,90.63,52300.0,79.2722,79.5002,79.2196,79.4651,52300.0
2014-11-12 13:30:00,90.65,90.66,90.35,90.43,14200.0,79.4827,79.4914,79.2196,79.2898,14200.0
2014-11-12 14:00:00,90.41,90.6,90.38,90.59,35000.0,79.2722,79.4388,79.2459,79.4301,35000.0
2014-11-12 14:30:00,90.61,90.62,90.07,90.07,43100.0,79.4476,79.4564,78.9741,78.9741,43100.0
2014-11-12 15:00:00,90.07,90.12,89.91,90.03,33200.0,78.9741,79.018,78.8338,78.939,33200.0
2014-11-12 15:30:00,90.03,90.25,89.95,90.17,53700.0,78.939,79.1319,78.8689,79.0618,53700.0
2014-11-13 09:30:00,90.37,90.49,89.89,89.89,11900.0,79.2372,79.3424,78.8163,78.8163,11900.0
2014-11-13 10:00:00,89.94,90.07,89.79,90.0,11700.0,78.8601,78.9741,78.7286,78.9127,11700.0
2014-11-13 10:30:00,90.03,90.09,89.88,89.88,10500.0,78.939,78.9917,78.8075,78.8075,10500.0
2014-11-13 11:00:00,89.88,89.88,89.72,89.73,12200.0,78.8075,78.8075,78.6672,78.676,12200.0
2014-11-13 11:30:00,89.71,89.71,89.38,89.62,7000.0,78.6585,78.6585,78.3691,78.5796,7000.0
2014-11-13 12:00:00,89.6,89.86,89.57,89.86,13900.0,78.562,78.79,78.5357,78.79,13900.0
2014-11-13 12:30:00,89.88,89.95,89.77,89.87,6000.0,78.8075,78.8689,78.7111,78.7988,6000.0
2014-11-13 13:00:00,89.83,89.86,89.55,89.63,6800.0,78.7637,78.79,78.5182,78.5883,6800.0
2014-11-13 13:30:00,89.68,89.76,89.45,89.68,9200.0,78.6322,78.7023,78.4305,78.6322,9200.0
2014-11-13 14:00:00,89.67,89.85,89.55,89.61,9200.0,78.6234,78.7812,78.5182,78.5708,9200.0
2014-11-13 14:30:00,89.64,89.86,89.56,89.71,7700.0,78.5971,78.79,78.5269,78.6585,7700.0
2014-11-13 15:00:00,89.71,89.9,89.69,89.71,12500.0,78.6585,78.8251,78.6409,78.6585,12500.0
2014-11-13 15:30:00,89.69,90.03,89.69,89.83,34900.0,78.6409,78.939,78.6409,78.7637,34900.0
2014-11-14 09:30:00,89.6,90.28,88.81,89.98,14100.0,78.562,79.1582,77.8693,78.8952,14100.0
2014-11-14 10:00:00,89.97,90.14,89.73,89.85,15000.0,78.8864,79.0355,78.676,78.7812,15000.0
2014-11-14 10:30:00,89.85,90.16,89.68,89.95,11900.0,78.7812,79.053,78.6322,78.8689,11900.0
2014-11-14 11:00:00,89.98,90.09,89.86,89.91,7800.0,78.8952,78.9917,78.79,78.8338,7800.0
2014-11-14 11:30:00,89.83,89.87,89.61,89.63,7900.0,78.7637,78.7988,78.5708,78.5883,7900.0
2014-11-14 12:00:00,89.57,89.71,89.54,89.56,13700.0,78.5357,78.6585,78.5094,78.5269,13700.0
2014-11-14 12:30:00,89.52,89.69,89.52,89.59,5300.0,78.4919,78.6409,78.4919,78.5533,5300.0
2014-11-14 13:00:00,89.59,89.69,89.55,89.67,7900.0,78.5533,78.6409,78.5182,78.6234,7900.0
2014-11-14 13:30:00,89.62,89.67,89.53,89.53,8000.0,78.5796,78.6234,78.5006,78.5006,8000.0
2014-11-14 14:00:00,89.55,89.71,89.53,89.66,9000.0,78.5182,78.6585,78.5006,78.6146,9000.0
2014-11-14 14:30:00,89.68,89.68,89.57,89.62,10700.0,78.6322,78.6322,78.5357,78.5796,10700.0
2014-11-14 15:00:00,89.64,89.66,89.45,89.46,13800.0,78.5971,78.6146,78.4305,78.4393,13800.0
2014-11-14 15:30:00,89.47,89.64,89.46,89.59,49300.0,78.448,78.5971,78.4393,78.5533,49300.0
2014-11-17 09:30:00,88.99,89.72,88.86,89.45,16300.0,78.2444,78.8862,78.1301,78.6488,16300.0
2014-11-17 10:00:00,89.68,89.85,89.39,89.85,10200.0,78.8511,79.0005,78.5961,79.0005,10200.0
2014-11-17 10:30:00,89.84,89.94,89.76,89.89,11400.0,78.9918,79.0797,78.9214,79.0357,11400.0
2014-11-17 11:00:00,89.85,89.99,89.71,89.83,12300.0,79.0005,79.1236,78.8775,78.983,12300.0
2014-11-17 11:30:00,89.83,89.9,89.75,89.77,6500.0,78.983,79.0445,78.9126,78.9302,6500.0
2014-11-17 12:00:00,89.77,89.95,89.73,89.92,6800.0,78.9302,79.0885,78.895,79.0621,6800.0
2014-11-17 12:30:00,89.89,90.0,89.88,89.93,6300.0,79.0357,79.1324,79.0269,79.0709,6300.0
2014-11-17 13:00:00,89.92,90.08,89.92,90.05,5800.0,79.0621,79.2028,79.0621,79.1764,5800.0
2014-11-17 13:30:00,90.03,90.08,90.01,90.05,6600.0,79.1588,79.2028,79.1412,79.1764,6600.0
2014-11-17 14:00:00,90.06,90.1,90.02,90.03,7700.0,79.1852,79.2204,79.15,79.1588,7700.0
2014-11-17 14:30:00,90.02,90.12,90.02,90.08,11400.0,79.15,79.2379,79.15,79.2028,11400.0
2014-11-17 15:00:00,90.03,90.03,89.79,89.81,12700.0,79.1588,79.1588,78.9478,78.9654,12700.0
2014-11-17 15:30:00,89.78,89.84,89.69,89.75,69800.0,78.939,78.9918,78.8599,78.9126,69800.0
2014-11-18 09:30:00,89.66,90.49,89.63,90.33,14400.0,78.8335,79.5633,78.8071,79.4226,14400.0
2014-11-18 10:00:00,90.34,90.5,90.26,90.27,20600.0,79.4314,79.5721,79.361,79.3698,20600.0
2014-11-18 10:30:00,90.24,90.31,90.1,90.19,27000.0,79.3435,79.405,79.2204,79.2995,27000.0
2014-11-18 11:00:00,90.2,90.31,90.15,90.29,48000.0,79.3083,79.405,79.2643,79.3874,48000.0
2014-11-18 11:30:00,90.27,90.48,90.24,90.48,6000.0,79.3698,79.5545,79.3435,79.5545,6000.0
2014-11-18 12:00:00,90.49,90.49,90.31,90.35,10200.0,79.5633,79.5633,79.405,79.4402,10200.0
2014-11-18 12:30:00,90.34,90.48,90.34,90.42,8100.0,79.4314,79.5545,79.4314,79.5017,8100.0
2014-11-18 13:00:00,90.38,90.4,90.19,90.34,9600.0,79.4665,79.4841,79.2995,79.4314,9600.0
2014-11-18 13:30:00,90.31,90.5,90.31,90.44,16600.0,79.405,79.5721,79.405,79.5193,16600.0
2014-11-18 14:00:00,90.47,90.62,90.45,90.56,28000.0,79.5457,79.6776,79.5281,79.6248,28000.0
2014-11-18 14:30:00,90.57,90.61,90.5,90.58,10400.0,79.6336,79.6688,79.5721,79.6424,10400.0
2014-11-18 15:00:00,90.55,90.58,90.39,90.42,21100.0,79.616,79.6424,79.4753,79.5017,21100.0
2014-11-18 15:30:00,90.43,90.47,90.22,90.44,58000.0,79.5105,79.5457,79.3259,79.5193,58000.0
2014-11-19 09:30:00,90.38,90.86,89.27,90.0,13400.0,79.4665,79.8886,78.4906,79.1324,13400.0
2014-11-19 10:00:00,90.01,90.11,89.76,89.86,17700.0,79.1412,79.2292,78.9214,79.0093,17700.0
2014-11-19 10:30:00,89.87,89.99,89.58,89.7,6600.0,79.0181,79.1236,78.7631,78.8687,6600.0
2014-11-19 11:00:00,89.63,89.67,89.43,89.61,7200.0,78.8071,78.8423,78.6313,78.7895,7200.0
2014-11-19 11:30:00,89.62,89.91,89.57,89.84,5000.0,78.7983,79.0533,78.7544,78.9918,5000.0
2014-11-19 12:00:00,89.91,90.04,89.89,89.91,5800.0,79.0533,79.1676,79.0357,79.0533,5800.0
2014-11-19 12:30:00,89.95,90.09,89.87,90.09,4300.0,79.0885,79.2116,79.0181,79.2116,4300.0
2014-11-19 13:00:00,90.1,90.25,90.04,90.12,6600.0,79.2204,79.3522,79.1676,79.2379,6600.0
2014-11-19 13:30:00,90.13,90.22,90.01,90.06,5000.0,79.2467,79.3259,79.1412,79.1852,5000.0
2014-11-19 14:00:00,90.12,90.3,90.03,90.12,7600.0,79.2379,79.3962,79.1588,79.2379,7600.0
2014-11-19 14:30:00,90.12,90.15,89.84,89.95,14300.0,79.2379,79.2643,78.9918,79.0885,14300.0
2014-11-19 15:00:00,89.95,90.25,89.91,90.13,17500.0,79.0885,79.3522,79.0533,79.2467,17500.0
2014-11-19 15:30:00,90.13,90.28,90.0,90.26,59800.0,79.2467,79.3786,79.1324,79.361,59800.0
2014-11-20 09:30:00,89.54,90.26,89.4,90.24,6100.0,78.728,79.361,78.6049,79.3435,6100.0
2014-11-20 10:00:00,90.27,90.46,90.24,90.31,11600.0,79.3698,79.5369,79.3435,79.405,11600.0
2014-11-20 10:30:00,90.36,90.56,90.36,90.43,7500.0,79.449,79.6248,79.449,79.5105,7500.0
2014-11-20 11:00:00,90.46,90.67,90.38,90.54,6200.0,79.5369,79.7215,79.4665,79.6072,6200.0
2014-11-20 11:30:00,90.56,90.7,90.53,90.6,6400.0,79.6248,79.7479,79.5984,79.66,6400.0
2014-11-20 12:00:00,90.61,90.77,90.55,90.71,4000.0,79.6688,79.8095,79.616,79.7567,4000.0
2014-11-20 12:30:00,90.71,90.75,90.45,90.58,6400.0,79.7567,79.7919,79.5281,79.6424,6400.0
2014-11-20 13:00:00,90.56,90.59,90.43,90.5,3700.0,79.6248,79.6512,79.5105,79.5721,3700.0
2014-11-20 13:30:00,90.5,90.64,90.47,90.53,4200.0,79.5721,79.6952,79.5457,79.5984,4200.0
2014-11-20 14:00:00,90.62,90.62,90.48,90.51,5300.0,79.6776,79.6776,79.5545,79.5809,5300.0
2014-11-20 14:30:00,90.55,90.57,90.37,90.37,8400.0,79.616,79.6336,79.4578,79.4578,8400.0
2014-11-20 15:00:00,90.38,90.61,90.34,90.61,15400.0,79.4665,79.6688,79.4314,79.6688,15400.0
2014-11-20 15:30:00,90.6,90.64,90.48,90.63,31800.0,79.66,79.6952,79.5545,79.6864,31800.0
2014-11-21 09:30:00,91.5,91.89,91.38,91.67,15000.0,80.4513,80.7942,80.3458,80.6008,15000.0
2014-11-21 10:00:00,91.63,91.63,91.11,91.13,27200.0,80.5656,80.5656,80.1084,80.126,27200.0
2014-11-21 10:30:00,91.15,91.23,90.79,90.83,23900.0,80.1436,80.2139,79.827,79.8622,23900.0
2014-11-21 11:00:00,90.82,90.92,90.74,90.91,7700.0,79.8534,79.9413,79.7831,79.9325,7700.0
2014-11-21 11:30:00,90.9,90.97,90.8,90.84,8200.0,79.9238,79.9853,79.8358,79.871,8200.0
2014-11-21 12:00:00,90.83,90.84,90.67,90.72,11100.0,79.8622,79.871,79.7215,79.7655,11100.0
2014-11-21 12:30:00,90.72,90.8,90.71,90.78,7800.0,79.7655,79.8358,79.7567,79.8182,7800.0
2014-11-21 13:00:00,90.78,90.78,90.4,90.4,8600.0,79.8182,79.8182,79.4841,79.4841,8600.0
2014-11-21 13:30:00,90.4,90.51,90.35,90.51,25900.0,79.4841,79.5809,79.4402,79.5809,25900.0
2014-11-21 14:00:00,90.52,90.65,90.5,90.5,18000.0,79.5896,79.7039,79.5721,79.5721,18000.0
2014-11-21 14:30:00,90.5,90.56,90.44,90.44,16300.0,79.5721,79.6248,79.5193,79.5193,16300.0
2014-11-21 15:00:00,90.45,90.45,90.33,90.35,25100.0,79.5281,79.5281,79.4226,79.4402,25100.0
2014-11-21 15:30:00,90.35,90.45,90.18,90.2,120200.0,79.4402,79.5281,79.2907,79.3083,120200.0
2014-11-24 09:30:00,89.87,90.58,89.64,90.15,34200.0,79.0181,79.6424,78.8159,79.2643,34200.0
2014-11-24 10:00:00,90.15,90.17,89.87,89.94,28800.0,79.2643,79.2819,79.0181,79.0797,28800.0
2014-11-24 10:30:00,89.96,90.07,89.9,90.02,13700.0,79.0973,79.194,79.0445,79.15,13700.0
2014-11-24 11:00:00,90.09,90.21,90.02,90.18,16300.0,79.2116,79.3171,79.15,79.2907,16300.0
2014-11-24 11:30:00,90.21,90.22,90.13,90.17,23000.0,79.3171,79.3259,79.2467,79.2819,23000.0
2014-11-24 12:00:00,90.18,90.47,90.17,90.46,35500.0,79.2907,79.5457,79.2819,79.5369,35500.0
2014-11-24 12:30:00,90.48,90.77,90.41,90.57,18000.0,79.5545,79.8095,79.4929,79.6336,18000.0
2014-11-24 13:00:00,90.59,90.74,90.59,90.66,12300.0,79.6512,79.7831,79.6512,79.7127,12300.0
2014-11-24 13:30:00,90.69,90.89,90.64,90.88,8800.0,79.7391,79.915,79.6952,79.9062,8800.0
2014-11-24 14:00:00,90.88,91.15,90.87,91.15,13700.0,79.9062,80.1436,79.8974,80.1436,13700.0
2014-11-24 14:30:00,91.14,91.22,90.94,90.95,19200.0,80.1348,80.2051,79.9589,79.9677,19200.0
2014-11-24 15:00:00,91.0,91.07,90.66,90.7,41200.0,80.0117,80.0732,79.7127,79.7479,41200.0
2014-11-24 15:30:00,90.75,90.97,90.73,90.89,89600.0,79.7919,79.9853,79.7743,79.915,89600.0
2014-11-25 09:30:00,91.14,91.71,90.77,90.85,15500.0,80.1348,80.6359,79.8095,79.8798,15500.0
2014-11-25 10:00:00,90.77,90.85,90.41,90.73,17200.0,79.8095,79.8798,79.4929,79.7743,17200.0
2014-11-25 10:30:00,90.79,90.79,90.55,90.62,15900.0,79.827,79.827,79.616,79.6776,15900.0
2014-11-25 11:00:00,90.61,90.74,90.46,90.71,14600.0,79.6688,79.7831,79.5369,79.7567,14600.0
2014-11-25 11:30:00,90.71,91.03,90.68,91.01,16900.0,79.7567,80.0381,79.7303,80.0205,16900.0
2014-11-25 12:00:00,91.1,91.12,90.96,91.02,10000.0,80.0996,80.1172,79.9765,80.0293,10000.0
2014-11-25 12:30:00,91.02,91.13,91.0,91.03,11700.0,80.0293,80.126,80.0117,80.0381,11700.0
2014-11-25 13:00:00,91.04,91.22,91.03,91.17,13600.0,80.0469,80.2051,80.0381,80.1612,13600.0
2014-11-25 13:30:00,91.17,91.23,91.0,91.16,13600.0,80.1612,80.2139,80.0117,80.1524,13600.0
2014-11-25 14:00:00,91.16,91.16,90.92,90.93,13700.0,80.1524,80.1524,79.9413,79.9501,13700.0
2014-11-25 14:30:00,90.94,91.0,90.64,90.66,16700.0,79.9589,80.0117,79.6952,79.7127,16700.0
2014-11-25 15:00:00,90.65,90.97,90.65,90.93,21900.0,79.7039,79.9853,79.7039,79.9501,21900.0
2014-11-25 15:30:00,90.94,90.96,90.63,90.66,39100.0,79.9589,79.9765,79.6864,79.7127,39100.0
2014-11-26 09:30:00,91.03,91.18,90.36,90.7,10700.0,80.0381,80.1699,79.449,79.7479,10700.0
2014-11-26 10:00:00,90.73,91.03,90.67,90.98,6900.0,79.7743,80.0381,79.7215,79.9941,6900.0
2014-11-26 10:30:00,90.98,91.02,90.62,90.72,5500.0,79.9941,80.0293,79.6776,79.7655,5500.0
2014-11-26 11:00:00,90.68,90.7,90.58,90.65,3500.0,79.7303,79.7479,79.6424,79.7039,3500.0
2014-11-26 11:30:00,90.7,90.7,90.44,90.55,11300.0,79.7479,79.7479,79.5193,79.616,11300.0
2014-11-26 12:00:00,90.5,90.54,90.27,90.27,5500.0,79.5721,79.6072,79.3698,79.3698,5500.0
2014-11-26 12:30:00,90.33,90.49,90.33,90.46,4400.0,79.4226,79.5633,79.4226,79.5369,4400.0
2014-11-26 13:00:00,90.48,90.54,90.41,90.42,6800.0,79.5545,79.6072,79.4929,79.5017,6800.0
2014-11-26 13:30:00,90.42,90.53,90.42,90.49,4500.0,79.5017,79.5984,79.5017,79.5633,4500.0
2014-11-26 14:00:00,90.46,90.74,90.46,90.71,14000.0,79.5369,79.7831,79.5369,79.7567,14000.0
2014-11-26 14:30:00,90.71,90.71,90.56,90.59,16900.0,79.7567,79.7567,79.6248,79.6512,16900.0
2014-11-26 15:00:00,90.6,90.89,90.6,90.81,25200.0,79.66,79.915,79.66,79.8446,25200.0
2014-11-26 15:30:00,90.8,90.86,90.7,90.75,29100.0,79.8358,79.8886,79.7479,79.7919,29100.0
2014-11-28 09:30:00,90.74,90.87,90.1,90.25,19200.0,79.7831,79.8974,79.2204,79.3522,19200.0
2014-11-28 10:00:00,90.21,90.3,90.07,90.14,17200.0,79.3171,79.3962,79.194,79.2555,17200.0
2014-11-28 10:30:00,90.1,90.26,89.99,90.02,14100.0,79.2204,79.361,79.1236,79.15,14100.0
2014-11-28 11:00:00,90.02,90.13,89.92,90.02,17700.0,79.15,79.2467,79.0621,79.15,17700.0
2014-11-28 11:30:00,90.03,90.1,89.96,90.02,6400.0,79.1588,79.2204,79.0973,79.15,6400.0
2014-11-28 12:00:00,90.01,90.01,89.82,89.91,6700.0,79.1412,79.1412,78.9742,79.0533,6700.0
2014-11-28 12:30:00,89.94,89.94,89.19,89.45,53500.0,79.0797,79.0797,78.4202,78.6488,53500.0
2014-12-01 09:30:00,89.27,89.63,88.69,88.72,57100.0,78.4906,78.8071,77.9806,78.007,57100.0
2014-12-01 10:00:00,88.73,88.91,88.62,88.7,18200.0,78.0158,78.1741,77.9191,77.9894,18200.0
2014-12-01 10:30:00,88.66,88.69,88.15,88.15,8800.0,77.9542,77.9806,77.5058,77.5058,8800.0
2014-12-01 11:00:00,88.08,88.43,88.02,88.33,10200.0,77.4443,77.752,77.3915,77.6641,10200.0
2014-12-01 11:30:00,88.34,88.35,88.17,88.19,5500.0,77.6729,77.6817,77.5234,77.541,5500.0
2014-12-01 12:00:00,88.19,88.21,87.97,88.09,17100.0,77.541,77.5586,77.3476,77.4531,17100.0
2014-12-01 12:30:00,88.12,88.57,88.07,88.5,7200.0,77.4794,77.8751,77.4355,77.8136,7200.0
2014-12-01 13:00:00,88.55,88.7,88.52,88.57,6800.0,77.8575,77.9894,77.8311,77.8751,6800.0
2014-12-01 13:30:00,88.6,88.61,88.44,88.44,5900.0,77.9015,77.9103,77.7608,77.7608,5900.0
2014-12-01 14:00:00,88.43,88.47,88.1,88.24,9800.0,77.752,77.7872,77.4619,77.585,9800.0
2014-12-01 14:30:00,88.21,88.5,88.21,88.42,13800.0,77.5586,77.8136,77.5586,77.7432,13800.0
2014-12-01 15:00:00,88.44,88.75,88.42,88.65,14000.0,77.7608,78.0334,77.7432,77.9454,14000.0
2014-12-01 15:30:00,88.64,88.67,88.27,88.27,52300.0,77.9367,77.963,77.6113,77.6113,52300.0
2014-12-02 09:30:00,88.41,88.85,88.41,88.57,4600.0,77.7344,78.1213,77.7344,77.8751,4600.0
2014-12-02 10:00:00,88.73,88.8,88.57,88.75,4000.0,78.0158,78.0773,77.8751,78.0334,4000.0
2014-12-02 10:30:00,88.76,88.89,88.67,88.87,4800.0,78.0422,78.1565,77.963,78.1389,4800.0
2014-12-02 11:00:00,88.9,89.07,88.66,88.73,6500.0,78.1653,78.3147,77.9542,78.0158,6500.0
2014-12-02 11:30:00,88.7,88.71,88.59,88.65,3800.0,77.9894,77.9982,77.8927,77.9454,3800.0
2014-12-02 12:00:00,88.72,88.72,88.57,88.6,3500.0,78.007,78.007,77.8751,77.9015,3500.0
2014-12-02 12:30:00,88.66,88.66,88.37,88.4,4500.0,77.9542,77.9542,77.6993,77.7256,4500.0
2014-12-02 13:00:00,88.43,88.49,88.38,88.49,8000.0,77.752,77.8048,77.708,77.8048,8000.0
2014-12-02 13:30:00,88.52,88.74,88.5,88.54,11200.0,77.8311,78.0246,77.8136,77.8487,11200.0
2014-12-02 14:00:00,88.58,88.6,88.43,88.45,8500.0,77.8839,77.9015,77.752,77.7696,8500.0
2014-12-02 14:30:00,88.45,88.66,88.44,88.63,12400.0,77.7696,77.9542,77.7608,77.9279,12400.0
2014-12-02 15:00:00,88.59,88.73,88.59,88.73,18900.0,77.8927,78.0158,77.8927,78.0158,18900.0
2014-12-02 15:30:00,88.74,88.89,88.69,88.88,32700.0,78.0246,78.1565,77.9806,78.1477,32700.0
2014-12-03 09:30:00,89.0,89.52,88.62,89.34,4200.0,78.2532,78.7104,77.9191,78.5521,4200.0
2014-12-03 10:00:00,89.36,89.84,89.36,89.78,5200.0,78.5697,78.9918,78.5697,78.939,5200.0
2014-12-03 10:30:00,89.7,89.84,89.63,89.65,6800.0,78.8687,78.9918,78.8071,78.8247,6800.0
2014-12-03 11:00:00,89.67,89.92,89.65,89.92,11100.0,78.8423,79.0621,78.8247,79.0621,11100.0
2014-12-03 11:30:00,89.92,89.92,89.77,89.8,12600.0,79.0621,79.0621,78.9302,78.9566,12600.0
2014-12-03 12:00:00,89.76,89.88,89.62,89.66,2200.0,78.9214,79.0269,78.7983,78.8335,2200.0
2014-12-03 12:30:00,89.61,89.66,89.54,89.64,2800.0,78.7895,78.8335,78.728,78.8159,2800.0
2014-12-03 13:00:00,89.65,89.69,89.5,89.58,3400.0,78.8247,78.8599,78.6928,78.7631,3400.0
2014-12-03 13:30:00,89.56,89.56,89.5,89.56,3200.0,78.7456,78.7456,78.6928,78.7456,3200.0
2014-12-03 14:00:00,89.58,89.81,89.58,89.76,3700.0,78.7631,78.9654,78.7631,78.9214,3700.0
2014-12-03 14:30:00,89.81,89.92,89.65,89.92,4800.0,78.9654,79.0621,78.8247,79.0621,4800.0
2014-12-03 15:00:00,89.94,90.06,89.86,90.06,12000.0,79.0797,79.1852,79.0093,79.1852,12000.0
2014-12-03 15:30:00,90.09,90.23,90.06,90.1,41400.0,79.2116,79.3347,79.1852,79.2204,41400.0
2014-12-04 09:30:00,89.75,89.75,89.38,89.5,5800.0,78.9126,78.9126,78.5873,78.6928,5800.0
2014-12-04 10:00:00,89.47,89.51,89.24,89.24,7200.0,78.6664,78.7016,78.4642,78.4642,7200.0
2014-12-04 10:30:00,89.17,89.17,88.83,89.1,6400.0,78.4027,78.4027,78.1037,78.3411,6400.0
2014-12-04 11:00:00,89.06,89.26,89.06,89.25,4400.0,78.3059,78.4818,78.3059,78.473,4400.0
2014-12-04 11:30:00,89.2,89.51,89.19,89.51,4100.0,78.429,78.7016,78.4202,78.7016,4100.0
2014-12-04 12:00:00,89.52,89.61,89.51,89.52,2100.0,78.7104,78.7895,78.7016,78.7104,2100.0
2014-12-04 12:30:00,89.5,89.8,89.48,89.65,12500.0,78.6928,78.9566,78.6752,78.8247,12500.0
2014-12-04 13:00:00,89.72,89.8,89.66,89.7,6400.0,78.8862,78.9566,78.8335,78.8687,6400.0
2014-12-04 13:30:00,89.67,89.68,89.49,89.49,8400.0,78.8423,78.8511,78.684,78.684,8400.0
2014-12-04 14:00:00,89.5,89.51,89.4,89.45,3200.0,78.6928,78.7016,78.6049,78.6488,3200.0
2014-12-04 14:30:00,89.41,89.42,89.27,89.34,6100.0,78.6137,78.6225,78.4906,78.5521,6100.0
2014-12-04 15:00:00,89.34,89.38,89.04,89.07,6600.0,78.5521,78.5873,78.2884,78.3147,6600.0
2014-12-04 15:30:00,89.08,89.56,89.07,89.55,33800.0,78.3235,78.7456,78.3147,78.7368,33800.0
2014-12-05 09:30:00,89.91,89.91,89.09,89.75,3700.0,79.0533,79.0533,78.3323,78.9126,3700.0
2014-12-05 10:00:00,89.68,89.92,89.54,89.89,7100.0,78.8511,79.0621,78.728,79.0357,7100.0
2014-12-05 10:30:00,89.85,89.97,89.81,89.89,1900.0,79.0005,79.1061,78.9654,79.0357,1900.0
2014-12-05 11:00:00,89.89,90.01,89.88,90.0,3700.0,79.0357,79.1412,79.0269,79.1324,3700.0
2014-12-05 11:30:00,89.98,90.09,89.93,90.01,3700.0,79.1148,79.2116,79.0709,79.1412,3700.0
2014-12-05 12:00:00,89.91,90.04,89.84,89.89,8000.0,79.0533,79.1676,78.9918,79.0357,8000.0
2014-12-05 12:30:00,89.84,89.89,89.69,89.79,6200.0,78.9918,79.0357,78.8599,78.9478,6200.0
2014-12-05 13:00:00,89.8,89.82,89.71,89.73,2600.0,78.9566,78.9742,78.8775,78.895,2600.0
2014-12-05 13:30:00,89.73,89.84,89.72,89.84,3300.0,78.895,78.9918,78.8862,78.9918,3300.0
2014-12-05 14:00:00,89.82,89.84,89.5,89.75,10900.0,78.9742,78.9918,78.6928,78.9126,10900.0
2014-12-05 14:30:00,89.73,89.73,89.5,89.63,13000.0,78.895,78.895,78.6928,78.8071,13000.0
2014-12-05 15:00:00,89.62,89.75,89.53,89.75,7000.0,78.7983,78.9126,78.7192,78.9126,7000.0
2014-12-05 15:30:00,89.74,89.84,89.53,89.8,42000.0,78.9038,78.9918,78.7192,78.9566,42000.0
2014-12-08 09:30:00,89.51,89.89,89.33,89.69,3000.0,78.7016,79.0357,78.5433,78.8599,3000.0
2014-12-08 10:00:00,89.55,89.92,89.54,89.87,9200.0,78.7368,79.0621,78.728,79.0181,9200.0
2014-12-08 10:30:00,89.95,90.02,89.77,89.84,5700.0,79.0885,79.15,78.9302,78.9918,5700.0
2014-12-08 11:00:00,89.83,89.85,89.71,89.73,7500.0,78.983,79.0005,78.8775,78.895,7500.0
2014-12-08 11:30:00,89.67,89.72,89.31,89.49,5600.0,78.8423,78.8862,78.5258,78.684,5600.0
2014-12-08 12:00:00,89.45,89.45,88.82,88.94,7800.0,78.6488,78.6488,78.0949,78.2004,7800.0
2014-12-08 12:30:00,88.84,89.1,88.83,88.87,6100.0,78.1125,78.3411,78.1037,78.1389,6100.0
2014-12-08 13:00:00,88.87,88.95,88.54,88.63,11000.0,78.1389,78.2092,77.8487,77.9279,11000.0
2014-12-08 13:30:00,88.57,88.59,88.31,88.38,6200.0,77.8751,77.8927,77.6465,77.708,6200.0
2014-12-08 14:00:00,88.37,88.4,88.06,88.36,11200.0,77.6993,77.7256,77.4267,77.6905,11200.0
2014-12-08 14:30:00,88.31,88.45,88.26,88.41,6600.0,77.6465,77.7696,77.6025,77.7344,6600.0
2014-12-08 15:00:00,88.36,88.48,88.18,88.47,12900.0,77.6905,77.796,77.5322,77.7872,12900.0
2014-12-08 15:30:00,88.43,88.58,88.24,88.37,36600.0,77.752,77.8839,77.585,77.6993,36600.0
2014-12-09 09:30:00,87.35,87.66,87.09,87.66,16100.0,76.8024,77.075,76.5738,77.075,16100.0
2014-12-09 10:00:00,87.64,87.72,87.18,87.18,16400.0,77.0574,77.1277,76.653,76.653,16400.0
2014-12-09 10:30:00,87.18,87.53,87.12,87.21,13100.0,76.653,76.9607,76.6002,76.6793,13100.0
2014-12-09 11:00:00,87.23,87.35,87.12,87.33,15100.0,76.6969,76.8024,76.6002,76.7848,15100.0
2014-12-09 11:30:00,87.34,87.38,87.2,87.32,16300.0,76.7936,76.8288,76.6705,76.776,16300.0
2014-12-09 12:00:00,87.31,87.58,87.28,87.56,9700.0,76.7673,77.0046,76.7409,76.9871,9700.0
2014-12-09 12:30:00,87.54,87.79,87.48,87.79,8300.0,76.9695,77.1893,76.9167,77.1893,8300.0
2014-12-09 13:00:00,87.82,88.09,87.75,88.06,18200.0,77.2157,77.4531,77.1541,77.4267,18200.0
2014-12-09 13:30:00,88.08,88.29,88.08,88.15,13600.0,77.4443,77.6289,77.4443,77.5058,13600.0
2014-12-09 14:00:00,88.18,88.24,87.98,88.13,12400.0,77.5322,77.585,77.3563,77.4882,12400.0
2014-12-09 14:30:00,88.18,88.18,87.95,88.07,13900.0,77.5322,77.5322,77.33,77.4355,13900.0
2014-12-09 15:00:00,88.1,88.28,88.09,88.19,7600.0,77.4619,77.6201,77.4531,77.541,7600.0
2014-12-09 15:30:00,88.11,88.33,88.06,88.32,43100.0,77.4707,77.6641,77.4267,77.6553,43100.0
2014-12-10 09:30:00,88.13,88.13,87.6,87.69,7600.0,77.4882,77.4882,77.0222,77.1014,7600.0
2014-12-10 10:00:00,87.64,87.77,87.41,87.57,7000.0,77.0574,77.1717,76.8552,76.9959,7000.0
2014-12-10 10:30:00,87.5,87.75,87.25,87.75,5900.0,76.9343,77.1541,76.7145,77.1541,5900.0
2014-12-10 11:00:00,87.69,87.83,87.49,87.52,6800.0,77.1014,77.2245,76.9255,76.9519,6800.0
2014-12-10 11:30:00,87.44,87.62,87.18,87.34,8300.0,76.8816,77.0398,76.653,76.7936,8300.0
2014-12-10 12:00:00,87.33,87.33,87.06,87.21,6400.0,76.7848,76.7848,76.5474,76.6793,6400.0
2014-12-10 12:30:00,87.09,87.52,87.08,87.4,6400.0,76.5738,76.9519,76.565,76.8464,6400.0
2014-12-10 13:00:00,87.43,87.55,87.34,87.34,3700.0,76.8728,76.9783,76.7936,76.7936,3700.0
2014-12-10 13:30:00,87.36,87.36,86.92,86.93,4700.0,76.8112,76.8112,76.4243,76.4331,4700.0
2014-12-10 14:00:00,86.89,86.98,86.76,86.8,5000.0,76.398,76.4771,76.2837,76.3188,5000.0
2014-12-10 14:30:00,86.71,86.71,86.35,86.35,10400.0,76.2397,76.2397,75.9232,75.9232,10400.0
2014-12-10 15:00:00,86.33,86.71,86.21,86.67,11400.0,75.9056,76.2397,75.8001,76.2045,11400.0
2014-12-10 15:30:00,86.65,86.88,86.49,86.55,47600.0,76.1869,76.3892,76.0463,76.099,47600.0
2014-12-11 09:30:00,86.72,88.29,86.55,88.06,28200.0,76.2485,77.6289,76.099,77.4267,28200.0
2014-12-11 10:00:00,87.99,88.03,87.45,87.87,13100.0,77.3651,77.4003,76.8903,77.2596,13100.0
2014-12-11 10:30:00,87.88,88.06,87.83,87.9,13000.0,77.2684,77.4267,77.2245,77.286,13000.0
2014-12-11 11:00:00,87.91,87.99,87.83,87.87,8600.0,77.2948,77.3651,77.2245,77.2596,8600.0
2014-12-11 11:30:00,87.89,87.97,87.8,87.88,5400.0,77.2772,77.3476,77.1981,77.2684,5400.0
2014-12-11 12:00:00,87.91,87.91,87.7,87.81,7700.0,77.2948,77.2948,77.1102,77.2069,7700.0
2014-12-11 12:30:00,87.78,87.82,87.7,87.78,3100.0,77.1805,77.2157,77.1102,77.1805,3100.0
2014-12-11 13:00:00,87.72,87.73,87.5,87.5,4700.0,77.1277,77.1365,76.9343,76.9343,4700.0
2014-12-11 13:30:00,87.49,87.64,87.49,87.53,2500.0,76.9255,77.0574,76.9255,76.9607,2500.0
2014-12-11 14:00:00,87.53,87.56,87.33,87.33,3900.0,76.9607,76.9871,76.7848,76.7848,3900.0
2014-12-11 14:30:00,87.35,87.51,87.18,87.18,5900.0,76.8024,76.9431,76.653,76.653,5900.0
2014-12-11 15:00:00,87.17,87.52,87.17,87.43,10400.0,76.6442,76.9519,76.6442,76.8728,10400.0
2014-12-11 15:30:00,87.51,87.57,86.75,86.87,65500.0,76.9431,76.9959,76.2749,76.3804,65500.0
2014-12-12 09:30:00,86.27,86.85,86.08,86.24,94600.0,75.8528,76.3628,75.6858,75.8265,94600.0
2014-12-12 10:00:00,86.25,86.58,86.06,86.43,31500.0,75.8352,76.1254,75.6682,75.9935,31500.0
2014-12-12 10:30:00,86.46,86.51,86.01,86.18,39700.0,76.0199,76.0639,75.6242,75.7737,39700.0
2014-12-12 11:00:00,86.18,86.5,86.1,86.18,21900.0,75.7737,76.0551,75.7034,75.7737,21900.0
2014-12-12 11:30:00,86.22,86.34,85.85,85.85,10700.0,75.8089,75.9144,75.4835,75.4835,10700.0
2014-12-12 12:00:00,85.92,85.97,85.75,85.95,10000.0,75.5451,75.5891,75.3956,75.5715,10000.0
2014-12-12 12:30:00,86.01,86.19,85.85,86.1,14300.0,75.6242,75.7825,75.4835,75.7034,14300.0
2014-12-12 13:00:00,86.13,86.99,86.09,86.67,28000.0,75.7297,76.4859,75.6946,76.2045,28000.0
2014-12-12 13:30:00,86.66,86.76,86.42,86.6,19200.0,76.1957,76.2837,75.9847,76.143,19200.0
2014-12-12 14:00:00,86.55,86.67,86.29,86.36,10700.0,76.099,76.2045,75.8704,75.932,10700.0
2014-12-12 14:30:00,86.3,86.52,86.26,86.52,12100.0,75.8792,76.0726,75.844,76.0726,12100.0
2014-12-12 15:00:00,86.52,86.68,86.45,86.49,36400.0,76.0726,76.2133,76.0111,76.0463,36400.0
2014-12-12 15:30:00,86.48,86.5,85.96,86.01,51700.0,76.0375,76.0551,75.5803,75.6242,51700.0
2014-12-15 09:30:00,86.5,86.95,85.83,86.55,27500.0,76.0551,76.4507,75.466,76.099,27500.0
2014-12-15 10:00:00,86.53,86.59,86.17,86.32,12000.0,76.0814,76.1342,75.7649,75.8968,12000.0
2014-12-15 10:30:00,86.36,86.59,86.17,86.45,23400.0,75.932,76.1342,75.7649,76.0111,23400.0
2014-12-15 11:00:00,86.27,86.37,86.0,86.25,35400.0,75.8528,75.9408,75.6154,75.8352,35400.0
2014-12-15 11:30:00,86.19,86.28,85.81,85.96,31200.0,75.7825,75.8616,75.4484,75.5803,31200.0
2014-12-15 12:00:00,85.97,86.51,85.94,86.46,19100.0,75.5891,76.0639,75.5627,76.0199,19100.0
2014-12-15 12:30:00,86.48,86.52,86.15,86.49,13500.0,76.0375,76.0726,75.7473,76.0463,13500.0
2014-12-15 13:00:00,86.46,86.51,86.1,86.17,9600.0,76.0199,76.0639,75.7034,75.7649,9600.0
2014-12-15 13:30:00,86.1,86.54,86.1,86.27,16500.0,75.7034,76.0902,75.7034,75.8528,16500.0
2014-12-15 14:00:00,86.26,86.51,86.06,86.42,9900.0,75.844,76.0639,75.6682,75.9847,9900.0
2014-12-15 14:30:00,86.44,86.6,86.19,86.26,15500.0,76.0023,76.143,75.7825,75.844,15500.0
2014-12-15 15:00:00,86.23,86.71,86.21,86.49,26300.0,75.8177,76.2397,75.8001,76.0463,26300.0
2014-12-15 15:30:00,86.42,86.6,86.09,86.19,110600.0,75.9847,76.143,75.6946,75.7825,110600.0
2014-12-16 09:30:00,85.83,87.08,85.83,86.68,39800.0,75.466,76.565,75.466,76.2133,39800.0
2014-12-16 10:00:00,86.67,87.17,86.52,87.11,42500.0,76.2045,76.6442,76.0726,76.5914,42500.0
2014-12-16 10:30:00,87.08,87.08,86.59,86.97,15400.0,76.565,76.565,76.1342,76.4683,15400.0
2014-12-16 11:00:00,86.84,87.65,86.72,87.54,21600.0,76.354,77.0662,76.2485,76.9695,21600.0
2014-12-16 11:30:00,87.54,87.64,87.26,87.3,20100.0,76.9695,77.0574,76.7233,76.7585,20100.0
2014-12-16 12:00:00,87.33,87.46,87.22,87.28,17600.0,76.7848,76.8991,76.6881,76.7409,17600.0
2014-12-16 12:30:00,87.28,87.36,87.05,87.11,21000.0,76.7409,76.8112,76.5386,76.5914,21000.0
2014-12-16 13:00:00,87.13,87.39,86.65,86.7,19400.0,76.609,76.8376,76.1869,76.2309,19400.0
2014-12-16 13:30:00,86.68,87.24,86.63,87.05,12300.0,76.2133,76.7057,76.1694,76.5386,12300.0
2014-12-16 14:00:00,87.0,87.21,86.94,87.07,17700.0,76.4947,76.6793,76.4419,76.5562,17700.0
2014-12-16 14:30:00,87.14,87.21,86.8,86.94,29100.0,76.6178,76.6793,76.3188,76.4419,29100.0
2014-12-16 15:00:00,86.94,87.12,86.72,86.82,20400.0,76.4419,76.6002,76.2485,76.3364,20400.0
2014-12-16 15:30:00,86.76,87.07,86.25,86.36,117000.0,76.2837,76.5562,75.8352,75.932,117000.0
2014-12-17 09:30:00,86.78,87.53,86.09,86.85,21500.0,76.3013,76.9607,75.6946,76.3628,21500.0
2014-12-17 10:00:00,86.84,87.05,86.63,86.89,207100.0,76.354,76.5386,76.1694,76.398,207100.0
2014-12-17 10:30:00,86.86,87.04,86.75,87.01,14000.0,76.3716,76.5299,76.2749,76.5035,14000.0
2014-12-17 11:00:00,87.06,87.07,86.78,86.83,13000.0,76.5474,76.5562,76.3013,76.3452,13000.0
2014-12-17 11:30:00,86.82,87.65,86.75,87.55,19900.0,76.3364,77.0662,76.2749,76.9783,19900.0
2014-12-17 12:00:00,87.45,87.66,87.33,87.46,54000.0,76.8903,77.075,76.7848,76.8991,54000.0
2014-12-17 12:30:00,87.48,87.55,87.3,87.47,8000.0,76.9167,76.9783,76.7585,76.9079,8000.0
2014-12-17 13:00:00,87.48,87.78,87.48,87.78,7900.0,76.9167,77.1805,76.9167,77.1805,7900.0
2014-12-17 13:30:00,87.77,88.1,87.57,88.1,29100.0,77.1717,77.4619,76.9959,77.4619,29100.0
2014-12-17 14:00:00,88.03,88.65,87.97,88.52,25600.0,77.4003,77.9454,77.3476,77.8311,25600.0
2014-12-17 14:30:00,88.49,88.7,87.94,88.4,56700.0,77.8048,77.9894,77.3212,77.7256,56700.0
2014-12-17 15:00:00,88.44,88.92,88.23,88.91,62300.0,77.7608,78.1828,77.5762,78.1741,62300.0
2014-12-17 15:30:00,88.89,89.26,88.76,89.01,62500.0,78.1565,78.4818,78.0422,78.262,62500.0
2014-12-18 09:30:00,90.17,90.54,89.66,90.11,19800.0,79.2819,79.6072,78.8335,79.2292,19800.0
2014-12-18 10:00:00,90.08,90.11,89.76,89.81,12000.0,79.2028,79.2292,78.9214,78.9654,12000.0
2014-12-18 10:30:00,89.79,89.82,89.65,89.71,11200.0,78.9478,78.9742,78.8247,78.8775,11200.0
2014-12-18 11:00:00,89.66,90.0,89.46,89.87,11600.0,78.8335,79.1324,78.6576,79.0181,11600.0
2014-12-18 11:30:00,89.87,90.21,89.78,90.21,10300.0,79.0181,79.3171,78.939,79.3171,10300.0
2014-12-18 12:00:00,90.24,90.52,90.13,90.36,12700.0,79.3435,79.5896,79.2467,79.449,12700.0
2014-12-18 12:30:00,90.43,90.51,90.25,90.29,36900.0,79.5105,79.5809,79.3522,79.3874,36900.0
2014-12-18 13:00:00,90.32,90.45,90.29,90.37,37800.0,79.4138,79.5281,79.3874,79.4578,37800.0
2014-12-18 13:30:00,90.42,90.58,90.32,90.37,47500.0,79.5017,79.6424,79.4138,79.4578,47500.0
2014-12-18 14:00:00,90.39,90.4,90.03,90.03,17400.0,79.4753,79.4841,79.1588,79.1588,17400.0
2014-12-18 14:30:00,90.03,90.17,89.89,90.08,17100.0,79.1588,79.2819,79.0357,79.2028,17100.0
2014-12-18 15:00:00,90.06,90.3,90.05,90.26,20700.0,79.1852,79.3962,79.1764,79.361,20700.0
2014-12-18 15:30:00,90.27,90.33,90.14,90.31,107800.0,79.3698,79.4226,79.2555,79.405,107800.0
2014-12-19 09:30:00,90.13,90.79,89.84,90.65,87000.0,79.2467,79.827,78.9918,79.7039,87000.0
2014-12-19 10:00:00,90.54,90.54,90.05,90.05,32500.0,79.6072,79.6072,79.1764,79.1764,32500.0
2014-12-19 10:30:00,90.1,90.22,89.87,90.02,20700.0,79.2204,79.3259,79.0181,79.15,20700.0
2014-12-19 11:00:00,90.0,90.16,89.9,90.06,14800.0,79.1324,79.2731,79.0445,79.1852,14800.0
2014-12-19 11:30:00,90.03,90.14,90.0,90.12,9800.0,79.1588,79.2555,79.1324,79.2379,9800.0
2014-12-19 12:00:00,90.09,90.25,89.74,89.76,24400.0,79.2116,79.3522,78.9038,78.9214,24400.0
2014-12-19 12:30:00,89.73,89.8,89.69,89.76,12800.0,78.895,78.9566,78.8599,78.9214,12800.0
2014-12-19 13:00:00,89.73,89.77,89.68,89.75,18000.0,78.895,78.9302,78.8511,78.9126,18000.0
2014-12-19 13:30:00,89.73,89.78,89.64,89.75,23100.0,78.895,78.939,78.8159,78.9126,23100.0
2014-12-19 14:00:00,89.77,89.8,89.7,89.76,19100.0,78.9302,78.9566,78.8687,78.9214,19100.0
2014-12-19 14:30:00,89.77,90.35,89.77,90.3,19000.0,78.9302,79.4402,78.9302,79.3962,19000.0
2014-12-19 15:00:00,90.32,90.64,90.27,90.52,30000.0,79.4138,79.6952,79.3698,79.5896,30000.0
2014-12-19 15:30:00,90.55,90.56,89.74,89.88,141000.0,79.616,79.6248,78.9038,79.0269,141000.0
2014-12-22 09:30:00,89.99,90.13,89.44,90.02,15700.0,79.1236,79.2467,78.6401,79.15,15700.0
2014-12-22 10:00:00,90.05,90.28,89.93,90.28,15300.0,79.1764,79.3786,79.0709,79.3786,15300.0
2014-12-22 10:30:00,90.22,90.62,90.19,90.58,17400.0,79.3259,79.6776,79.2995,79.6424,17400.0
2014-12-22 11:00:00,90.51,90.59,90.33,90.59,10700.0,79.5809,79.6512,79.4226,79.6512,10700.0
2014-12-22 11:30:00,90.59,90.61,90.35,90.41,13600.0,79.6512,79.6688,79.4402,79.4929,13600.0
2014-12-22 12:00:00,90.41,90.42,90.23,90.3,6700.0,79.4929,79.5017,79.3347,79.3962,6700.0
2014-12-22 12:30:00,90.28,90.31,90.16,90.3,12100.0,79.3786,79.405,79.2731,79.3962,12100.0
2014-12-22 13:00:00,90.32,90.34,90.24,90.24,8900.0,79.4138,79.4314,79.3435,79.3435,8900.0
2014-12-22 13:30:00,90.28,90.4,90.25,90.37,5000.0,79.3786,79.4841,79.3522,79.4578,5000.0
2014-12-22 14:00:00,90.37,90.39,90.23,90.35,6300.0,79.4578,79.4753,79.3347,79.4402,6300.0
2014-12-22 14:30:00,90.34,90.34,90.16,90.27,12100.0,79.4314,79.4314,79.2731,79.3698,12100.0
2014-12-22 15:00:00,90.25,90.34,90.19,90.3,26300.0,79.3522,79.4314,79.2995,79.3962,26300.0
2014-12-22 15:30:00,90.3,90.41,90.23,90.39,77900.0,79.3962,79.4929,79.3347,79.4753,77900.0
2014-12-23 09:30:00,91.55,91.77,90.51,91.31,43000.0,80.4953,80.6887,79.5809,80.2842,43000.0
2014-12-23 10:00:00,91.33,91.55,91.23,91.47,28000.0,80.3018,80.4953,80.2139,80.4249,28000.0
2014-12-23 10:30:00,91.45,91.63,91.29,91.54,24700.0,80.4073,80.5656,80.2667,80.4865,24700.0
2014-12-23 11:00:00,91.55,91.64,91.4,91.58,30500.0,80.4953,80.5744,80.3634,80.5216,30500.0
2014-12-23 11:30:00,91.64,92.06,91.64,92.03,16700.0,80.5744,80.9437,80.5744,80.9173,16700.0
2014-12-23 12:00:00,92.04,92.04,91.87,91.92,37900.0,80.9261,80.9261,80.7766,80.8206,37900.0
2014-12-23 12:30:00,91.92,91.92,91.71,91.78,20900.0,80.8206,80.8206,80.6359,80.6975,20900.0
2014-12-23 13:00:00,91.8,91.98,91.77,91.78,10900.0,80.7151,80.8733,80.6887,80.6975,10900.0
2014-12-23 13:30:00,91.78,91.8,91.66,91.66,15600.0,80.6975,80.7151,80.592,80.592,15600.0
2014-12-23 14:00:00,91.7,91.74,91.55,91.62,20000.0,80.6272,80.6623,80.4953,80.5568,20000.0
2014-12-23 14:30:00,91.62,91.67,91.5,91.58,15800.0,80.5568,80.6008,80.4513,80.5216,15800.0
2014-12-23 15:00:00,91.61,91.64,91.29,91.36,15100.0,80.548,80.5744,80.2667,80.3282,15100.0
2014-12-23 15:30:00,91.36,91.43,91.24,91.31,78800.0,80.3282,80.3898,80.2227,80.2842,78800.0
2014-12-24 09:30:00,91.26,91.63,90.98,91.48,27700.0,80.2403,80.5656,79.9941,80.4337,27700.0
2014-12-24 10:00:00,91.39,91.67,91.39,91.62,14600.0,80.3546,80.6008,80.3546,80.5568,14600.0
2014-12-24 10:30:00,91.65,91.68,91.31,91.39,23300.0,80.5832,80.6096,80.2842,80.3546,23300.0
2014-12-24 11:00:00,91.39,91.42,91.29,91.29,14300.0,80.3546,80.381,80.2667,80.2667,14300.0
2014-12-24 11:30:00,91.33,91.58,91.29,91.48,10300.0,80.3018,80.5216,80.2667,80.4337,10300.0
2014-12-24 12:00:00,91.54,91.64,91.48,91.58,13700.0,80.4865,80.5744,80.4337,80.5216,13700.0
2014-12-24 12:30:00,91.65,91.65,91.33,91.33,21900.0,80.5832,80.5832,80.3018,80.3018,21900.0
2014-12-26 09:30:00,91.44,91.95,91.4,91.45,8400.0,80.3986,80.847,80.3634,80.4073,8400.0
2014-12-26 10:00:00,91.49,91.55,91.37,91.4,8100.0,80.4425,80.4953,80.337,80.3634,8100.0
2014-12-26 10:30:00,91.4,91.4,91.18,91.3,9200.0,80.3634,80.3634,80.1699,80.2755,9200.0
2014-12-26 11:00:00,91.34,91.56,91.34,91.5,8700.0,80.3106,80.5041,80.3106,80.4513,8700.0
2014-12-26 11:30:00,91.5,91.59,91.45,91.58,7600.0,80.4513,80.5304,80.4073,80.5216,7600.0
2014-12-26 12:00:00,91.58,91.63,91.5,91.51,5900.0,80.5216,80.5656,80.4513,80.4601,5900.0
2014-12-26 12:30:00,91.51,91.61,91.5,91.59,3500.0,80.4601,80.548,80.4513,80.5304,3500.0
2014-12-26 13:00:00,91.6,91.7,91.54,91.62,8600.0,80.5392,80.6272,80.4865,80.5568,8600.0
2014-12-26 13:30:00,91.62,91.74,91.58,91.7,10800.0,80.5568,80.6623,80.5216,80.6272,10800.0
2014-12-26 14:00:00,91.74,91.8,91.67,91.78,5600.0,80.6623,80.7151,80.6008,80.6975,5600.0
2014-12-26 14:30:00,91.78,91.78,91.63,91.7,11600.0,80.6975,80.6975,80.5656,80.6272,11600.0
2014-12-26 15:00:00,91.66,91.7,91.6,91.62,12400.0,80.592,80.6272,80.5392,80.5568,12400.0
2014-12-26 15:30:00,91.61,91.63,91.42,91.52,36900.0,80.548,80.5656,80.381,80.4689,36900.0
2014-12-29 09:30:00,91.48,91.5,91.15,91.2,17000.0,80.4337,80.4513,80.1436,80.1875,17000.0
2014-12-29 10:00:00,91.27,91.45,91.21,91.41,23300.0,80.2491,80.4073,80.1963,80.3722,23300.0
2014-12-29 10:30:00,91.39,91.49,91.37,91.44,14700.0,80.3546,80.4425,80.337,80.3986,14700.0
2014-12-29 11:00:00,91.46,91.49,91.39,91.41,12600.0,80.4161,80.4425,80.3546,80.3722,12600.0
2014-12-29 11:30:00,91.45,91.54,91.44,91.54,25800.0,80.4073,80.4865,80.3986,80.4865,25800.0
2014-12-29 12:00:00,91.55,91.79,91.54,91.6,15500.0,80.4953,80.7063,80.4865,80.5392,15500.0
2014-12-29 12:30:00,91.59,91.62,91.45,91.47,8300.0,80.5304,80.5568,80.4073,80.4249,8300.0
2014-12-29 13:00:00,91.48,91.5,91.39,91.43,9500.0,80.4337,80.4513,80.3546,80.3898,9500.0
2014-12-29 13:30:00,91.48,91.57,91.45,91.53,10600.0,80.4337,80.5129,80.4073,80.4777,10600.0
2014-12-29 14:00:00,91.53,91.56,91.47,91.52,6400.0,80.4777,80.5041,80.4249,80.4689,6400.0
2014-12-29 14:30:00,91.54,91.57,91.5,91.52,10200.0,80.4865,80.5129,80.4513,80.4689,10200.0
2014-12-29 15:00:00,91.56,91.65,91.5,91.5,16300.0,80.5041,80.5832,80.4513,80.4513,16300.0
2014-12-29 15:30:00,91.52,91.56,91.28,91.4,39300.0,80.4689,80.5041,80.2579,80.3634,39300.0
2014-12-30 09:30:00,91.4,91.4,90.93,90.97,10600.0,80.3634,80.3634,79.9501,79.9853,10600.0
2014-12-30 10:00:00,91.06,91.06,90.74,91.0,14900.0,80.0644,80.0644,79.7831,80.0117,14900.0
2014-12-30 10:30:00,91.01,91.14,90.96,91.13,11400.0,80.0205,80.1348,79.9765,80.126,11400.0
2014-12-30 11:00:00,91.13,91.2,91.02,91.2,11100.0,80.126,80.1875,80.0293,80.1875,11100.0
2014-12-30 11:30:00,91.11,91.2,91.07,91.14,8100.0,80.1084,80.1875,80.0732,80.1348,8100.0
2014-12-30 12:00:00,91.14,91.23,91.11,91.11,13100.0,80.1348,80.2139,80.1084,80.1084,13100.0
2014-12-30 12:30:00,91.13,91.26,91.09,91.25,10300.0,80.126,80.2403,80.0908,80.2315,10300.0
2014-12-30 13:00:00,91.21,91.38,91.21,91.29,13900.0,80.1963,80.3458,80.1963,80.2667,13900.0
2014-12-30 13:30:00,91.32,91.37,91.19,91.22,14900.0,80.293,80.337,80.1787,80.2051,14900.0
2014-12-30 14:00:00,91.17,91.34,91.17,91.31,18100.0,80.1612,80.3106,80.1612,80.2842,18100.0
2014-12-30 14:30:00,91.33,91.42,91.31,91.36,17800.0,80.3018,80.381,80.2842,80.3282,17800.0
2014-12-30 15:00:00,91.31,91.33,91.18,91.25,11600.0,80.2842,80.3018,80.1699,80.2315,11600.0
2014-12-30 15:30:00,91.25,91.35,91.02,91.02,36100.0,80.2315,80.3194,80.0293,80.0293,36100.0
2014-12-31 09:30:00,91.01,91.24,90.81,91.06,7100.0,80.0205,80.2227,79.8446,80.0644,7100.0
2014-12-31 10:00:00,91.13,91.28,90.78,91.15,47400.0,80.126,80.2579,79.8182,80.1436,47400.0
2014-12-31 10:30:00,91.19,91.57,91.16,91.36,12500.0,80.1787,80.5129,80.1524,80.3282,12500.0
2014-12-31 11:00:00,91.39,91.43,91.2,91.34,10100.0,80.3546,80.3898,80.1875,80.3106,10100.0
2014-12-31 11:30:00,91.39,91.72,91.36,91.72,12000.0,80.3546,80.6447,80.3282,80.6447,12000.0
2014-12-31 12:00:00,91.75,91.75,91.17,91.3,8200.0,80.6711,80.6711,80.1612,80.2755,8200.0
2014-12-31 12:30:00,91.32,91.5,91.23,91.4,6700.0,80.293,80.4513,80.2139,80.3634,6700.0
2014-12-31 13:00:00,91.37,91.44,91.19,91.26,5100.0,80.337,80.3986,80.1787,80.2403,5100.0
2014-12-31 13:30:00,91.25,91.41,91.15,91.22,5400.0,80.2315,80.3722,80.1436,80.2051,5400.0
2014-12-31 14:00:00,91.22,91.27,90.9,91.03,13400.0,80.2051,80.2491,79.9238,80.0381,13400.0
2014-12-31 14:30:00,91.02,91.02,90.74,90.79,10000.0,80.0293,80.0293,79.7831,79.827,10000.0
2014-12-31 15:00:00,90.76,90.95,90.73,90.93,9300.0,79.8007,79.9677,79.7743,79.9501,9300.0
2014-12-31 15:30:00,90.95,90.95,90.2,90.24,68300.0,79.9677,79.9677,79.3083,79.3435,68300.0
2015-01-02 09:30:00,91.1,91.4,90.39,90.5,10900.0,80.0996,80.3634,79.4753,79.5721,10900.0
2015-01-02 10:00:00,90.53,90.75,90.13,90.32,27400.0,79.5984,79.7919,79.2467,79.4138,27400.0
2015-01-02 10:30:00,90.28,90.29,89.4,89.71,16600.0,79.3786,79.3874,78.6049,78.8775,16600.0
2015-01-02 11:00:00,89.69,89.75,89.4,89.67,11500.0,78.8599,78.9126,78.6049,78.8423,11500.0
2015-01-02 11:30:00,89.6,89.99,89.32,89.88,19300.0,78.7807,79.1236,78.5345,79.0269,19300.0
2015-01-02 12:00:00,89.84,89.99,89.78,89.79,7500.0,78.9918,79.1236,78.939,78.9478,7500.0
2015-01-02 12:30:00,89.79,89.88,89.65,89.75,6100.0,78.9478,79.0269,78.8247,78.9126,6100.0
2015-01-02 13:00:00,89.69,89.71,89.49,89.49,7200.0,78.8599,78.8775,78.684,78.684,7200.0
2015-01-02 13:30:00,89.47,89.71,89.42,89.65,8200.0,78.6664,78.8775,78.6225,78.8247,8200.0
2015-01-02 14:00:00,89.62,90.0,89.62,89.92,8400.0,78.7983,79.1324,78.7983,79.0621,8400.0
2015-01-02 14:30:00,89.92,90.12,89.91,90.1,8300.0,79.0621,79.2379,79.0533,79.2204,8300.0
2015-01-02 15:00:00,90.06,90.06,89.88,90.02,11000.0,79.1852,79.1852,79.0269,79.15,11000.0
2015-01-02 15:30:00,90.01,90.24,89.93,90.01,35800.0,79.1412,79.3435,79.0709,79.1412,35800.0
2015-01-05 09:30:00,89.57,89.86,88.03,88.47,68100.0,78.7544,79.0093,77.4003,77.7872,68100.0
2015-01-05 10:00:00,88.47,88.79,88.34,88.59,17400.0,77.7872,78.0685,77.6729,77.8927,17400.0
2015-01-05 10:30:00,88.55,88.7,88.38,88.6,23400.0,77.8575,77.9894,77.708,77.9015,23400.0
2015-01-05 11:00:00,88.57,88.59,88.26,88.36,16300.0,77.8751,77.8927,77.6025,77.6905,16300.0
2015-01-05 11:30:00,88.26,88.68,88.26,88.56,12900.0,77.6025,77.9718,77.6025,77.8663,12900.0
2015-01-05 12:00:00,88.56,88.67,88.25,88.25,27600.0,77.8663,77.963,77.5937,77.5937,27600.0
2015-01-05 12:30:00,88.23,88.48,88.21,88.36,20700.0,77.5762,77.796,77.5586,77.6905,20700.0
2015-01-05 13:00:00,88.41,88.52,88.32,88.47,16500.0,77.7344,77.8311,77.6553,77.7872,16500.0
2015-01-05 13:30:00,88.47,88.67,88.4,88.61,20000.0,77.7872,77.963,77.7256,77.9103,20000.0
2015-01-05 14:00:00,88.54,88.54,88.25,88.41,33600.0,77.8487,77.8487,77.5937,77.7344,33600.0
2015-01-05 14:30:00,88.38,88.47,88.29,88.36,33200.0,77.708,77.7872,77.6289,77.6905,33200.0
2015-01-05 15:00:00,88.35,88.76,88.33,88.66,43200.0,77.6817,78.0422,77.6641,77.9542,43200.0
2015-01-05 15:30:00,88.66,88.97,88.58,88.81,74200.0,77.9542,78.2268,77.8839,78.0861,74200.0
2015-01-06 09:30:00,88.73,88.95,88.56,88.88,37200.0,78.0158,78.2092,77.8663,78.1477,37200.0
2015-01-06 10:00:00,88.75,89.11,88.74,89.0,21900.0,78.0334,78.3499,78.0246,78.2532,21900.0
2015-01-06 10:30:00,88.96,88.99,88.8,88.87,26800.0,78.218,78.2444,78.0773,78.1389,26800.0
2015-01-06 11:00:00,88.86,88.86,88.46,88.66,60100.0,78.1301,78.1301,77.7784,77.9542,60100.0
2015-01-06 11:30:00,88.61,88.7,88.39,88.45,64500.0,77.9103,77.9894,77.7168,77.7696,64500.0
2015-01-06 12:00:00,88.49,88.72,88.33,88.63,82800.0,77.8048,78.007,77.6641,77.9279,82800.0
2015-01-06 12:30:00,88.55,88.77,88.47,88.71,27700.0,77.8575,78.051,77.7872,77.9982,27700.0
2015-01-06 13:00:00,88.64,88.89,88.61,88.88,52800.0,77.9367,78.1565,77.9103,78.1477,52800.0
2015-01-06 13:30:00,88.81,88.97,88.62,88.79,31600.0,78.0861,78.2268,77.9191,78.0685,31600.0
2015-01-06 14:00:00,88.78,88.93,88.66,88.91,45800.0,78.0597,78.1916,77.9542,78.1741,45800.0
2015-01-06 14:30:00,88.91,89.49,88.83,89.38,27200.0,78.1741,78.684,78.1037,78.5873,27200.0
2015-01-06 15:00:00,89.37,89.71,88.98,89.44,45600.0,78.5785,78.8775,78.2356,78.6401,45600.0
2015-01-06 15:30:00,89.43,89.52,88.84,89.14,102800.0,78.6313,78.7104,78.1125,78.3763,102800.0
2015-01-07 09:30:00,89.7,89.9,89.35,89.79,40900.0,78.8687,79.0445,78.5609,78.9478,40900.0
2015-01-07 10:00:00,89.81,89.87,89.64,89.73,33700.0,78.9654,79.0181,78.8159,78.895,33700.0
2015-01-07 10:30:00,89.71,89.94,89.56,89.74,21300.0,78.8775,79.0797,78.7456,78.9038,21300.0
2015-01-07 11:00:00,89.72,89.8,89.45,89.75,33000.0,78.8862,78.9566,78.6488,78.9126,33000.0
2015-01-07 11:30:00,89.85,90.23,89.85,90.18,19800.0,79.0005,79.3347,79.0005,79.2907,19800.0
2015-01-07 12:00:00,90.19,90.39,90.11,90.29,10900.0,79.2995,79.4753,79.2292,79.3874,10900.0
2015-01-07 12:30:00,90.27,90.32,90.05,90.12,12000.0,79.3698,79.4138,79.1764,79.2379,12000.0
2015-01-07 13:00:00,90.09,90.28,90.0,90.22,26900.0,79.2116,79.3786,79.1324,79.3259,26900.0
2015-01-07 13:30:00,90.2,90.54,90.2,90.49,64600.0,79.3083,79.6072,79.3083,79.5633,64600.0
2015-01-07 14:00:00,90.56,90.66,90.08,90.12,17500.0,79.6248,79.7127,79.2028,79.2379,17500.0
2015-01-07 14:30:00,90.12,90.3,89.94,89.96,19400.0,79.2379,79.3962,79.0797,79.0973,19400.0
2015-01-07 15:00:00,90.05,90.37,89.99,90.37,31000.0,79.1764,79.4578,79.1236,79.4578,31000.0
2015-01-07 15:30:00,90.41,90.44,90.19,90.4,86800.0,79.4929,79.5193,79.2995,79.4841,86800.0
2015-01-08 09:30:00,90.88,93.55,90.88,92.92,226700.0,79.9062,82.2538,79.9062,81.6998,226700.0
2015-01-08 10:00:00,93.03,93.1,92.46,92.5,147300.0,81.7966,81.8581,81.2954,81.3306,147300.0
2015-01-08 10:30:00,92.52,93.26,92.52,93.17,61300.0,81.3481,81.9988,81.3481,81.9197,61300.0
2015-01-08 11:00:00,93.2,93.44,93.01,93.4,51900.0,81.946,82.1571,81.779,82.1219,51900.0
2015-01-08 11:30:00,93.37,93.69,93.29,93.56,63800.0,82.0955,82.3769,82.0252,82.2626,63800.0
2015-01-08 12:00:00,93.57,93.6,93.32,93.43,19300.0,82.2714,82.2977,82.0515,82.1483,19300.0
2015-01-08 12:30:00,93.46,93.77,93.45,93.74,50400.0,82.1746,82.4472,82.1658,82.4208,50400.0
2015-01-08 13:00:00,93.73,93.93,93.66,93.81,17900.0,82.412,82.5879,82.3505,82.4824,17900.0
2015-01-08 13:30:00,93.83,94.13,93.78,94.13,67500.0,82.5,82.7637,82.456,82.7637,67500.0
2015-01-08 14:00:00,94.09,94.19,93.91,94.08,101900.0,82.7286,82.8165,82.5703,82.7198,101900.0
2015-01-08 14:30:00,94.09,94.1,93.94,94.05,88600.0,82.7286,82.7374,82.5967,82.6934,88600.0
2015-01-08 15:00:00,94.04,94.19,93.93,94.0,137500.0,82.6846,82.8165,82.5879,82.6494,137500.0
2015-01-08 15:30:00,93.99,94.03,93.8,93.99,167500.0,82.6406,82.6758,82.4736,82.6406,167500.0
2015-01-09 09:30:00,94.5,94.5,93.43,93.67,39100.0,83.0891,83.0891,82.1483,82.3593,39100.0
2015-01-09 10:00:00,93.59,94.15,93.49,93.88,21400.0,82.2889,82.7813,82.201,82.5439,21400.0
2015-01-09 10:30:00,93.8,93.83,93.56,93.62,25800.0,82.4736,82.5,82.2626,82.3153,25800.0
2015-01-09 11:00:00,93.62,93.68,93.44,93.62,77100.0,82.3153,82.3681,82.1571,82.3153,77100.0
2015-01-09 11:30:00,93.6,93.82,93.57,93.69,13900.0,82.2977,82.4912,82.2714,82.3769,13900.0
2015-01-09 12:00:00,93.68,93.94,93.66,93.71,10200.0,82.3681,82.5967,82.3505,82.3944,10200.0
2015-01-09 12:30:00,93.74,93.82,93.57,93.61,16300.0,82.4208,82.4912,82.2714,82.3065,16300.0
2015-01-09 13:00:00,93.67,93.73,93.58,93.63,51500.0,82.3593,82.412,82.2801,82.3241,51500.0
2015-01-09 13:30:00,93.67,93.91,93.57,93.84,120600.0,82.3593,82.5703,82.2714,82.5088,120600.0
2015-01-09 14:00:00,93.78,93.83,93.68,93.81,20600.0,82.456,82.5,82.3681,82.4824,20600.0
2015-01-09 14:30:00,93.77,93.8,93.64,93.76,71600.0,82.4472,82.4736,82.3329,82.4384,71600.0
2015-01-09 15:00:00,93.72,94.01,93.6,93.68,33800.0,82.4032,82.6582,82.2977,82.3681,33800.0
2015-01-09 15:30:00,93.62,93.9,93.57,93.72,137700.0,82.3153,82.5615,82.2714,82.4032,137700.0
2015-01-12 09:30:00,93.79,93.79,92.55,92.89,13100.0,82.4648,82.4648,81.3745,81.6735,13100.0
2015-01-12 10:00:00,92.86,93.45,92.7,93.2,15500.0,81.6471,82.1658,81.5064,81.946,15500.0
2015-01-12 10:30:00,93.13,93.26,93.04,93.25,8100.0,81.8845,81.9988,81.8054,81.99,8100.0
2015-01-12 11:00:00,93.37,93.89,93.37,93.77,15800.0,82.0955,82.5527,82.0955,82.4472,15800.0
2015-01-12 11:30:00,93.75,93.76,93.36,93.56,21000.0,82.4296,82.4384,82.0867,82.2626,21000.0
2015-01-12 12:00:00,93.49,93.66,93.46,93.57,6200.0,82.201,82.3505,82.1746,82.2714,6200.0
2015-01-12 12:30:00,93.63,93.73,93.45,93.62,11800.0,82.3241,82.412,82.1658,82.3153,11800.0
2015-01-12 13:00:00,93.64,93.71,93.46,93.5,22600.0,82.3329,82.3944,82.1746,82.2098,22600.0
2015-01-12 13:30:00,93.5,93.6,93.45,93.54,6700.0,82.2098,82.2977,82.1658,82.245,6700.0
2015-01-12 14:00:00,93.54,93.71,93.44,93.51,43900.0,82.245,82.3944,82.1571,82.2186,43900.0
2015-01-12 14:30:00,93.5,93.58,93.4,93.58,20700.0,82.2098,82.2801,82.1219,82.2801,20700.0
2015-01-12 15:00:00,93.59,93.72,93.49,93.65,35100.0,82.2889,82.4032,82.201,82.3417,35100.0
2015-01-12 15:30:00,93.64,94.19,93.51,93.78,153800.0,82.3329,82.8165,82.2186,82.456,153800.0
2015-01-13 09:30:00,94.65,95.32,94.47,95.19,17700.0,83.2209,83.81,83.0627,83.6957,17700.0
2015-01-13 10:00:00,95.19,95.38,94.78,94.81,10400.0,83.6957,83.8628,83.3352,83.3616,10400.0
2015-01-13 10:30:00,94.81,94.82,94.33,94.33,33700.0,83.3616,83.3704,82.9396,82.9396,33700.0
2015-01-13 11:00:00,94.26,94.3,93.92,94.02,12200.0,82.878,82.9132,82.5791,82.667,12200.0
2015-01-13 11:30:00,94.03,94.22,93.91,94.1,39800.0,82.6758,82.8429,82.5703,82.7374,39800.0
2015-01-13 12:00:00,94.06,94.24,93.89,93.91,18300.0,82.7022,82.8604,82.5527,82.5703,18300.0
2015-01-13 12:30:00,93.91,94.16,93.72,94.12,45800.0,82.5703,82.7901,82.4032,82.7549,45800.0
2015-01-13 13:00:00,94.14,94.14,93.53,93.58,14900.0,82.7725,82.7725,82.2362,82.2801,14900.0
2015-01-13 13:30:00,93.64,93.71,93.42,93.63,80300.0,82.3329,82.3944,82.1395,82.3241,80300.0
2015-01-13 14:00:00,93.61,93.67,93.37,93.53,94300.0,82.3065,82.3593,82.0955,82.2362,94300.0
2015-01-13 14:30:00,93.54,93.64,93.28,93.28,11800.0,82.245,82.3329,82.0164,82.0164,11800.0
2015-01-13 15:00:00,93.25,93.81,93.25,93.67,28100.0,81.99,82.4824,81.99,82.3593,28100.0
2015-01-13 15:30:00,93.66,94.31,93.65,94.11,47300.0,82.3505,82.922,82.3417,82.7461,47300.0
2015-01-14 09:30:00,92.58,93.18,92.58,93.18,4800.0,81.4009,81.9284,81.4009,81.9284,4800.0
2015-01-14 10:00:00,93.01,93.5,93.01,93.24,8800.0,81.779,82.2098,81.779,81.9812,8800.0
2015-01-14 10:30:00,93.08,93.46,92.95,93.4,57000.0,81.8405,82.1746,81.7262,82.1219,57000.0
2015-01-14 11:00:00,93.29,93.38,93.16,93.16,15500.0,82.0252,82.1043,81.9109,81.9109,15500.0
2015-01-14 11:30:00,93.11,93.25,92.97,93.0,6600.0,81.8669,81.99,81.7438,81.7702,6600.0
2015-01-14 12:00:00,92.99,93.19,92.87,93.01,15200.0,81.7614,81.9372,81.6559,81.779,15200.0
2015-01-14 12:30:00,93.05,93.21,92.94,93.05,10500.0,81.8141,81.9548,81.7174,81.8141,10500.0
2015-01-14 13:00:00,93.13,93.17,92.85,93.0,18700.0,81.8845,81.9197,81.6383,81.7702,18700.0
2015-01-14 13:30:00,93.0,93.04,92.83,92.9,17800.0,81.7702,81.8054,81.6207,81.6823,17800.0
2015-01-14 14:00:00,92.87,93.33,92.85,93.28,9900.0,81.6559,82.0603,81.6383,82.0164,9900.0
2015-01-14 14:30:00,93.27,93.55,93.1,93.24,8200.0,82.0076,82.2538,81.8581,81.9812,8200.0
2015-01-14 15:00:00,93.18,93.65,93.17,93.59,16200.0,81.9284,82.3417,81.9197,82.2889,16200.0
2015-01-14 15:30:00,93.61,93.64,93.21,93.52,39600.0,82.3065,82.3329,81.9548,82.2274,39600.0
2015-01-15 09:30:00,94.02,94.02,92.64,92.8,8600.0,82.667,82.667,81.4537,81.5943,8600.0
2015-01-15 10:00:00,92.85,93.68,92.65,93.59,41000.0,81.6383,82.3681,81.4624,82.2889,41000.0
2015-01-15 10:30:00,93.62,93.76,93.32,93.32,7800.0,82.3153,82.4384,82.0515,82.0515,7800.0
2015-01-15 11:00:00,93.33,93.42,92.69,92.74,14500.0,82.0603,82.1395,81.4976,81.5416,14500.0
2015-01-15 11:30:00,92.74,92.77,92.35,92.44,30200.0,81.5416,81.568,81.1987,81.2778,30200.0
2015-01-15 12:00:00,92.5,92.68,92.39,92.58,12000.0,81.3306,81.4888,81.2338,81.4009,12000.0
2015-01-15 12:30:00,92.54,92.87,92.16,92.87,41400.0,81.3657,81.6559,81.0316,81.6559,41400.0
2015-01-15 13:00:00,92.87,92.96,92.57,92.57,59000.0,81.6559,81.735,81.3921,81.3921,59000.0
2015-01-15 13:30:00,92.52,92.95,92.48,92.86,52500.0,81.3481,81.7262,81.313,81.6471,52500.0
2015-01-15 14:00:00,92.85,93.02,92.66,92.69,59600.0,81.6383,81.7878,81.4712,81.4976,59600.0
2015-01-15 14:30:00,92.66,93.19,92.63,92.9,63900.0,81.4712,81.9372,81.4449,81.6823,63900.0
2015-01-15 15:00:00,92.91,92.97,92.49,92.85,93200.0,81.691,81.7438,81.3218,81.6383,93200.0
2015-01-15 15:30:00,92.84,92.84,92.5,92.6,105000.0,81.6295,81.6295,81.3306,81.4185,105000.0
2015-01-16 09:30:00,92.45,93.0,91.78,91.83,23700.0,81.2866,81.7702,80.6975,80.7415,23700.0
2015-01-16 10:00:00,91.86,92.17,91.79,92.14,41600.0,80.7678,81.0404,80.7063,81.014,41600.0
2015-01-16 10:30:00,92.13,92.4,92.0,92.31,24900.0,81.0052,81.2426,80.8909,81.1635,24900.0
2015-01-16 11:00:00,92.35,92.35,91.97,92.0,44600.0,81.1987,81.1987,80.8646,80.8909,44600.0
2015-01-16 11:30:00,92.0,92.15,91.98,92.0,61400.0,80.8909,81.0228,80.8733,80.8909,61400.0
2015-01-16 12:00:00,92.02,92.08,91.95,92.03,127900.0,80.9085,80.9613,80.847,80.9173,127900.0
2015-01-16 12:30:00,92.04,92.23,92.04,92.12,27800.0,80.9261,81.0932,80.9261,80.9964,27800.0
2015-01-16 13:00:00,92.18,92.19,91.7,91.92,23200.0,81.0492,81.058,80.6272,80.8206,23200.0
2015-01-16 13:30:00,91.92,92.21,91.87,92.07,101000.0,80.8206,81.0756,80.7766,80.9525,101000.0
2015-01-16 14:00:00,92.06,92.11,91.75,91.84,91000.0,80.9437,80.9876,80.6711,80.7503,91000.0
2015-01-16 14:30:00,91.84,92.21,91.71,92.17,87900.0,80.7503,81.0756,80.6359,81.0404,87900.0
2015-01-16 15:00:00,92.18,92.24,91.94,92.1,112100.0,81.0492,81.102,80.8382,80.9789,112100.0
2015-01-16 15:30:00,92.06,92.52,92.05,92.45,79000.0,80.9437,81.3481,80.9349,81.2866,79000.0
2015-01-20 09:30:00,92.0,92.7,88.0,88.77,272500.0,80.8909,81.5064,77.3739,78.051,272500.0
2015-01-20 10:00:00,88.83,88.99,88.27,88.27,102800.0,78.1037,78.2444,77.6113,77.6113,102800.0
2015-01-20 10:30:00,88.37,88.39,87.64,88.02,62300.0,77.6993,77.7168,77.0574,77.3915,62300.0
2015-01-20 11:00:00,88.03,88.18,87.82,88.12,97500.0,77.4003,77.5322,77.2157,77.4794,97500.0
2015-01-20 11:30:00,88.13,88.55,88.03,88.45,66500.0,77.4882,77.8575,77.4003,77.7696,66500.0
2015-01-20 12:00:00,88.4,88.65,88.0,88.0,74000.0,77.7256,77.9454,77.3739,77.3739,74000.0
2015-01-20 12:30:00,88.04,88.08,87.5,87.51,66900.0,77.4091,77.4443,76.9343,76.9431,66900.0
2015-01-20 13:00:00,87.49,88.08,87.17,87.87,59300.0,76.9255,77.4443,76.6442,77.2596,59300.0
2015-01-20 13:30:00,87.94,88.01,87.4,87.51,51800.0,77.3212,77.3827,76.8464,76.9431,51800.0
2015-01-20 14:00:00,87.51,87.78,87.01,87.35,76200.0,76.9431,77.1805,76.5035,76.8024,76200.0
2015-01-20 14:30:00,87.37,87.86,87.04,87.17,79500.0,76.82,77.2508,76.5299,76.6442,79500.0
2015-01-20 15:00:00,87.21,87.23,86.7,86.97,116000.0,76.6793,76.6969,76.2309,76.4683,116000.0
2015-01-20 15:30:00,86.99,87.37,86.51,86.78,276700.0,76.4859,76.82,76.0639,76.3013,276700.0
2015-01-21 09:30:00,86.85,87.43,86.36,86.91,50600.0,76.3628,76.8728,75.932,76.4156,50600.0
2015-01-21 10:00:00,86.9,87.13,86.68,87.07,34200.0,76.4068,76.609,76.2133,76.5562,34200.0
2015-01-21 10:30:00,87.1,87.62,87.04,87.48,35800.0,76.5826,77.0398,76.5299,76.9167,35800.0
2015-01-21 11:00:00,87.5,87.54,86.95,86.97,33600.0,76.9343,76.9695,76.4507,76.4683,33600.0
2015-01-21 11:30:00,86.97,87.08,86.83,87.08,21300.0,76.4683,76.565,76.3452,76.565,21300.0
2015-01-21 12:00:00,87.06,87.24,87.04,87.14,32200.0,76.5474,76.7057,76.5299,76.6178,32200.0
2015-01-21 12:30:00,87.15,87.26,87.09,87.11,22900.0,76.6266,76.7233,76.5738,76.5914,22900.0
2015-01-21 13:00:00,87.12,87.18,86.96,86.96,18400.0,76.6002,76.653,76.4595,76.4595,18400.0
2015-01-21 13:30:00,86.91,87.03,86.85,86.88,27700.0,76.4156,76.5211,76.3628,76.3892,27700.0
2015-01-21 14:00:00,86.85,86.87,86.7,86.78,16100.0,76.3628,76.3804,76.2309,76.3013,16100.0
2015-01-21 14:30:00,86.83,87.32,86.83,87.28,32400.0,76.3452,76.776,76.3452,76.7409,32400.0
2015-01-21 15:00:00,87.3,87.3,86.92,87.06,27000.0,76.7585,76.7585,76.4243,76.5474,27000.0
2015-01-21 15:30:00,87.07,87.24,87.07,87.16,86000.0,76.5562,76.7057,76.5562,76.6354,86000.0
2015-01-22 09:30:00,88.05,88.2,86.87,87.43,28100.0,77.4179,77.5498,76.3804,76.8728,28100.0
2015-01-22 10:00:00,87.37,87.9,87.3,87.87,89500.0,76.82,77.286,76.7585,77.2596,89500.0
2015-01-22 10:30:00,87.83,88.7,87.81,88.51,70100.0,77.2245,77.9894,77.2069,77.8224,70100.0
2015-01-22 11:00:00,88.49,88.49,88.01,88.16,22200.0,77.8048,77.8048,77.3827,77.5146,22200.0
2015-01-22 11:30:00,88.22,88.22,88.01,88.19,14000.0,77.5674,77.5674,77.3827,77.541,14000.0
2015-01-22 12:00:00,88.19,88.67,88.14,88.61,22900.0,77.541,77.963,77.497,77.9103,22900.0
2015-01-22 12:30:00,88.62,88.62,88.23,88.31,15100.0,77.9191,77.9191,77.5762,77.6465,15100.0
2015-01-22 13:00:00,88.36,88.46,88.16,88.23,23600.0,77.6905,77.7784,77.5146,77.5762,23600.0
2015-01-22 13:30:00,88.23,88.54,88.21,88.49,35200.0,77.5762,77.8487,77.5586,77.8048,35200.0
2015-01-22 14:00:00,88.47,88.55,88.23,88.27,36500.0,77.7872,77.8575,77.5762,77.6113,36500.0
2015-01-22 14:30:00,88.28,89.02,88.28,88.9,31100.0,77.6201,78.2708,77.6201,78.1653,31100.0
2015-01-22 15:00:00,88.94,89.08,88.73,89.08,60200.0,78.2004,78.3235,78.0158,78.3235,60200.0
2015-01-22 15:30:00,89.07,89.1,88.48,88.9,179500.0,78.3147,78.3411,77.796,78.1653,179500.0
2015-01-23 09:30:00,88.68,89.11,88.07,88.39,28000.0,77.9718,78.3499,77.4355,77.7168,28000.0
2015-01-23 10:00:00,88.36,88.77,88.27,88.75,34400.0,77.6905,78.051,77.6113,78.0334,34400.0
2015-01-23 10:30:00,88.76,89.27,88.62,89.12,19400.0,78.0422,78.4906,77.9191,78.3587,19400.0
2015-01-23 11:00:00,89.1,89.83,89.1,89.83,37700.0,78.3411,78.983,78.3411,78.983,37700.0
2015-01-23 11:30:00,89.79,89.8,89.44,89.61,27300.0,78.9478,78.9566,78.6401,78.7895,27300.0
2015-01-23 12:00:00,89.54,89.83,89.49,89.69,14800.0,78.728,78.983,78.684,78.8599,14800.0
2015-01-23 12:30:00,89.73,89.94,89.69,89.72,29200.0,78.895,79.0797,78.8599,78.8862,29200.0
2015-01-23 13:00:00,89.77,89.77,89.48,89.61,9300.0,78.9302,78.9302,78.6752,78.7895,9300.0
2015-01-23 13:30:00,89.62,89.78,89.57,89.71,10600.0,78.7983,78.939,78.7544,78.8775,10600.0
2015-01-23 14:00:00,89.66,89.81,89.55,89.73,13800.0,78.8335,78.9654,78.7368,78.895,13800.0
2015-01-23 14:30:00,89.69,89.72,89.57,89.67,18200.0,78.8599,78.8862,78.7544,78.8423,18200.0
2015-01-23 15:00:00,89.66,89.67,89.54,89.61,24900.0,78.8335,78.8423,78.728,78.7895,24900.0
2015-01-23 15:30:00,89.63,89.63,89.43,89.51,114800.0,78.8071,78.8071,78.6313,78.7016,114800.0
2015-01-26 09:30:00,89.34,89.35,88.48,88.9,25600.0,78.5521,78.5609,77.796,78.1653,25600.0
2015-01-26 10:00:00,88.9,89.39,88.87,89.39,30500.0,78.1653,78.5961,78.1389,78.5961,30500.0
2015-01-26 10:30:00,89.4,90.23,89.31,89.83,39200.0,78.6049,79.3347,78.5258,78.983,39200.0
2015-01-26 11:00:00,89.88,90.15,89.88,89.92,31300.0,79.0269,79.2643,79.0269,79.0621,31300.0
2015-01-26 11:30:00,89.95,90.4,89.95,90.11,53600.0,79.0885,79.4841,79.0885,79.2292,53600.0
2015-01-26 12:00:00,90.15,90.48,90.12,90.39,33300.0,79.2643,79.5545,79.2379,79.4753,33300.0
2015-01-26 12:30:00,90.44,90.44,90.25,90.31,17500.0,79.5193,79.5193,79.3522,79.405,17500.0
2015-01-26 13:00:00,90.33,90.36,90.25,90.32,9600.0,79.4226,79.449,79.3522,79.4138,9600.0
2015-01-26 13:30:00,90.29,90.44,90.27,90.31,52500.0,79.3874,79.5193,79.3698,79.405,52500.0
2015-01-26 14:00:00,90.29,90.85,90.29,90.75,50200.0,79.3874,79.8798,79.3874,79.7919,50200.0
2015-01-26 14:30:00,90.76,90.78,90.37,90.6,41300.0,79.8007,79.8182,79.4578,79.66,41300.0
2015-01-26 15:00:00,90.59,90.66,90.33,90.43,43200.0,79.6512,79.7127,79.4226,79.5105,43200.0
2015-01-26 15:30:00,90.43,90.53,90.25,90.53,131400.0,79.5105,79.5984,79.3522,79.5984,131400.0
2015-01-27 09:30:00,89.51,89.59,89.04,89.06,15200.0,78.7016,78.7719,78.2884,78.3059,15200.0
2015-01-27 10:00:00,89.06,89.4,89.06,89.27,11100.0,78.3059,78.6049,78.3059,78.4906,11100.0
2015-01-27 10:30:00,89.22,89.73,89.05,89.67,27600.0,78.4466,78.895,78.2971,78.8423,27600.0
2015-01-27 11:00:00,89.69,89.97,89.53,89.9,16500.0,78.8599,79.1061,78.7192,79.0445,16500.0
2015-01-27 11:30:00,89.93,90.19,89.93,89.94,13400.0,79.0709,79.2995,79.0709,79.0797,13400.0
2015-01-27 12:00:00,89.92,90.19,89.85,90.19,12300.0,79.0621,79.2995,79.0005,79.2995,12300.0
2015-01-27 12:30:00,90.11,90.17,90.02,90.13,8300.0,79.2292,79.2819,79.15,79.2467,8300.0
2015-01-27 13:00:00,90.15,90.39,90.08,90.37,10500.0,79.2643,79.4753,79.2028,79.4578,10500.0
2015-01-27 13:30:00,90.38,90.38,90.07,90.11,17000.0,79.4665,79.4665,79.194,79.2292,17000.0
2015-01-27 14:00:00,90.12,90.27,90.02,90.17,41600.0,79.2379,79.3698,79.15,79.2819,41600.0
2015-01-27 14:30:00,90.2,90.3,90.08,90.08,15700.0,79.3083,79.3962,79.2028,79.2028,15700.0
2015-01-27 15:00:00,90.14,90.17,89.84,89.89,21800.0,79.2555,79.2819,78.9918,79.0357,21800.0
2015-01-27 15:30:00,89.87,90.2,89.87,90.11,78900.0,79.0181,79.3083,79.0181,79.2292,78900.0
2015-01-28 09:30:00,90.4,91.06,89.98,90.25,13700.0,79.4841,80.0644,79.1148,79.3522,13700.0
2015-01-28 10:00:00,90.26,90.59,90.16,90.57,59700.0,79.361,79.6512,79.2731,79.6336,59700.0
2015-01-28 10:30:00,90.51,90.61,89.93,90.0,14600.0,79.5809,79.6688,79.0709,79.1324,14600.0
2015-01-28 11:00:00,89.98,90.27,89.92,90.14,12400.0,79.1148,79.3698,79.0621,79.2555,12400.0
2015-01-28 11:30:00,90.13,90.5,90.05,90.28,29200.0,79.2467,79.5721,79.1764,79.3786,29200.0
2015-01-28 12:00:00,90.3,90.75,90.27,90.65,17600.0,79.3962,79.7919,79.3698,79.7039,17600.0
2015-01-28 12:30:00,90.63,90.63,90.4,90.43,14600.0,79.6864,79.6864,79.4841,79.5105,14600.0
2015-01-28 13:00:00,90.42,90.49,90.25,90.39,6200.0,79.5017,79.5633,79.3522,79.4753,6200.0
2015-01-28 13:30:00,90.38,90.58,90.34,90.38,35600.0,79.4665,79.6424,79.4314,79.4665,35600.0
2015-01-28 14:00:00,90.33,90.66,90.25,90.34,24700.0,79.4226,79.7127,79.3522,79.4314,24700.0
2015-01-28 14:30:00,90.28,90.58,90.1,90.4,34500.0,79.3786,79.6424,79.2204,79.4841,34500.0
2015-01-28 15:00:00,90.42,90.54,89.98,90.08,14900.0,79.5017,79.6072,79.1148,79.2028,14900.0
2015-01-28 15:30:00,90.07,90.11,89.53,89.85,75500.0,79.194,79.2292,78.7192,79.0005,75500.0
2015-01-29 09:30:00,90.11,90.24,89.12,89.19,42000.0,79.2292,79.3435,78.3587,78.4202,42000.0
2015-01-29 10:00:00,89.2,89.73,89.07,89.43,36600.0,78.429,78.895,78.3147,78.6313,36600.0
2015-01-29 10:30:00,89.41,89.64,88.95,89.32,16100.0,78.6137,78.8159,78.2092,78.5345,16100.0
2015-01-29 11:00:00,89.27,89.32,88.99,89.17,17500.0,78.4906,78.5345,78.2444,78.4027,17500.0
2015-01-29 11:30:00,89.19,89.62,89.19,89.51,13900.0,78.4202,78.7983,78.4202,78.7016,13900.0
2015-01-29 12:00:00,89.55,89.75,89.47,89.51,16400.0,78.7368,78.9126,78.6664,78.7016,16400.0
2015-01-29 12:30:00,89.51,89.7,89.35,89.62,12600.0,78.7016,78.8687,78.5609,78.7983,12600.0
2015-01-29 13:00:00,89.61,89.66,89.3,89.66,10100.0,78.7895,78.8335,78.517,78.8335,10100.0
2015-01-29 13:30:00,89.73,90.05,89.56,89.95,15000.0,78.895,79.1764,78.7456,79.0885,15000.0
2015-01-29 14:00:00,89.99,90.12,89.86,90.09,20400.0,79.1236,79.2379,79.0093,79.2116,20400.0
2015-01-29 14:30:00,90.09,90.11,89.77,89.9,18700.0,79.2116,79.2292,78.9302,79.0445,18700.0
2015-01-29 15:00:00,89.87,90.45,89.81,90.34,39200.0,79.0181,79.5281,78.9654,79.4314,39200.0
2015-01-29 15:30:00,90.36,90.6,90.24,90.25,94100.0,79.449,79.66,79.3435,79.3522,94100.0
2015-01-30 09:30:00,89.71,90.19,89.63,89.86,13100.0,78.8775,79.2995,78.8071,79.0093,13100.0
2015-01-30 10:00:00,89.9,90.0,89.55,89.69,19300.0,79.0445,79.1324,78.7368,78.8599,19300.0
2015-01-30 10:30:00,89.57,90.02,89.26,89.75,17700.0,78.7544,79.15,78.4818,78.9126,17700.0
2015-01-30 11:00:00,89.85,90.03,89.44,89.78,11900.0,79.0005,79.1588,78.6401,78.939,11900.0
2015-01-30 11:30:00,89.82,90.0,89.64,90.0,11300.0,78.9742,79.1324,78.8159,79.1324,11300.0
2015-01-30 12:00:00,90.05,90.33,90.01,90.24,14900.0,79.1764,79.4226,79.1412,79.3435,14900.0
2015-01-30 12:30:00,90.19,90.19,89.94,90.02,22000.0,79.2995,79.2995,79.0797,79.15,22000.0
2015-01-30 13:00:00,90.05,90.1,89.66,89.89,15800.0,79.1764,79.2204,78.8335,79.0357,15800.0
2015-01-30 13:30:00,89.91,90.18,89.82,90.16,18700.0,79.0533,79.2907,78.9742,79.2731,18700.0
2015-01-30 14:00:00,90.11,90.48,89.9,90.45,18400.0,79.2292,79.5545,79.0445,79.5281,18400.0
2015-01-30 14:30:00,90.5,90.54,89.79,89.91,25700.0,79.5721,79.6072,78.9478,79.0533,25700.0
2015-01-30 15:00:00,89.96,90.06,89.67,89.97,25100.0,79.0973,79.1852,78.8423,79.1061,25100.0
2015-01-30 15:30:00,89.95,90.09,89.63,89.69,218800.0,79.0885,79.2116,78.8071,78.8599,218800.0
2015-02-02 09:30:00,90.1,90.1,89.6,89.68,12100.0,79.2204,79.2204,78.7807,78.8511,12100.0
2015-02-02 10:00:00,89.56,89.6,89.08,89.41,18700.0,78.7456,78.7807,78.3235,78.6137,18700.0
2015-02-02 10:30:00,89.4,89.78,89.15,89.66,16700.0,78.6049,78.939,78.3851,78.8335,16700.0
2015-02-02 11:00:00,89.66,90.36,89.64,90.27,18100.0,78.8335,79.449,78.8159,79.3698,18100.0
2015-02-02 11:30:00,90.37,90.49,90.11,90.13,21600.0,79.4578,79.5633,79.2292,79.2467,21600.0
2015-02-02 12:00:00,90.11,90.17,89.84,90.04,12200.0,79.2292,79.2819,78.9918,79.1676,12200.0
2015-02-02 12:30:00,90.02,90.03,89.7,89.8,14200.0,79.15,79.1588,78.8687,78.9566,14200.0
2015-02-02 13:00:00,89.64,89.72,89.49,89.66,10800.0,78.8159,78.8862,78.684,78.8335,10800.0
2015-02-02 13:30:00,89.63,89.7,89.34,89.34,10600.0,78.8071,78.8687,78.5521,78.5521,10600.0
2015-02-02 14:00:00,89.34,89.91,89.33,89.91,14300.0,78.5521,79.0533,78.5433,79.0533,14300.0
2015-02-02 14:30:00,89.95,89.99,89.48,89.57,23600.0,79.0885,79.1236,78.6752,78.7544,23600.0
2015-02-02 15:00:00,89.6,90.1,89.55,89.97,26600.0,78.7807,79.2204,78.7368,79.1061,26600.0
2015-02-02 15:30:00,89.99,90.63,89.94,90.32,129800.0,79.1236,79.6864,79.0797,79.4138,129800.0
2015-02-03 09:30:00,90.66,91.6,90.62,91.45,20600.0,79.7127,80.5392,79.6776,80.4073,20600.0
2015-02-03 10:00:00,91.45,91.64,91.28,91.55,27100.0,80.4073,80.5744,80.2579,80.4953,27100.0
2015-02-03 10:30:00,91.55,91.57,90.95,90.95,27400.0,80.4953,80.5129,79.9677,79.9677,27400.0
2015-02-03 11:00:00,90.95,91.41,90.83,91.1,32200.0,79.9677,80.3722,79.8622,80.0996,32200.0
2015-02-03 11:30:00,91.09,91.41,91.07,91.22,20700.0,80.0908,80.3722,80.0732,80.2051,20700.0
2015-02-03 12:00:00,91.22,91.43,91.19,91.35,16000.0,80.2051,80.3898,80.1787,80.3194,16000.0
2015-02-03 12:30:00,91.31,91.57,91.22,91.45,20500.0,80.2842,80.5129,80.2051,80.4073,20500.0
2015-02-03 13:00:00,91.42,91.62,91.38,91.43,20700.0,80.381,80.5568,80.3458,80.3898,20700.0
2015-02-03 13:30:00,91.46,91.52,91.3,91.5,25600.0,80.4161,80.4689,80.2755,80.4513,25600.0
2015-02-03 14:00:00,91.51,91.56,91.29,91.32,18500.0,80.4601,80.5041,80.2667,80.293,18500.0
2015-02-03 14:30:00,91.34,91.58,91.33,91.53,24400.0,80.3106,80.5216,80.3018,80.4777,24400.0
2015-02-03 15:00:00,91.59,91.72,91.39,91.54,34400.0,80.5304,80.6447,80.3546,80.4865,34400.0
2015-02-03 15:30:00,91.54,91.81,91.33,91.66,122300.0,80.4865,80.7239,80.3018,80.592,122300.0
2015-02-04 09:30:00,91.16,91.41,91.13,91.34,9200.0,80.1524,80.3722,80.126,80.3106,9200.0
2015-02-04 10:00:00,91.35,91.68,91.31,91.39,18100.0,80.3194,80.6096,80.2842,80.3546,18100.0
2015-02-04 10:30:00,91.39,91.71,91.27,91.53,17300.0,80.3546,80.6359,80.2491,80.4777,17300.0
2015-02-04 11:00:00,91.53,91.68,91.4,91.4,21300.0,80.4777,80.6096,80.3634,80.3634,21300.0
2015-02-04 11:30:00,91.47,91.53,91.2,91.2,14200.0,80.4249,80.4777,80.1875,80.1875,14200.0
2015-02-04 12:00:00,91.23,91.34,91.03,91.05,26500.0,80.2139,80.3106,80.0381,80.0556,26500.0
2015-02-04 12:30:00,91.07,91.21,90.88,91.15,15200.0,80.0732,80.1963,79.9062,80.1436,15200.0
2015-02-04 13:00:00,91.17,91.32,91.14,91.32,6100.0,80.1612,80.293,80.1348,80.293,6100.0
2015-02-04 13:30:00,91.36,91.41,90.89,90.91,16100.0,80.3282,80.3722,79.915,79.9325,16100.0
2015-02-04 14:00:00,90.94,91.08,90.81,90.94,19200.0,79.9589,80.082,79.8446,79.9589,19200.0
2015-02-04 14:30:00,90.96,91.23,90.9,91.13,18300.0,79.9765,80.2139,79.9238,80.126,18300.0
2015-02-04 15:00:00,91.13,91.17,90.89,90.99,56800.0,80.126,80.1612,79.915,80.0029,56800.0
2015-02-04 15:30:00,91.03,91.18,90.28,90.44,131500.0,80.0381,80.1699,79.3786,79.5193,131500.0
2015-02-05 09:30:00,91.39,94.25,90.73,93.11,120100.0,80.3546,82.8692,79.7743,81.8669,120100.0
2015-02-05 10:00:00,93.05,94.4,91.82,92.38,146300.0,81.8141,83.0011,80.7327,81.225,146300.0
2015-02-05 10:30:00,92.35,93.69,92.29,92.58,131300.0,81.1987,82.3769,81.1459,81.4009,131300.0
2015-02-05 11:00:00,92.57,93.53,92.54,93.53,96100.0,81.3921,82.2362,81.3657,82.2362,96100.0
2015-02-05 11:30:00,93.47,93.97,93.35,93.39,37900.0,82.1834,82.6231,82.0779,82.1131,37900.0
2015-02-05 12:00:00,93.36,93.63,92.6,93.49,45100.0,82.0867,82.3241,81.4185,82.201,45100.0
2015-02-05 12:30:00,93.54,93.62,93.0,93.3,39400.0,82.245,82.3153,81.7702,82.034,39400.0
2015-02-05 13:00:00,93.4,94.49,93.34,94.49,36500.0,82.1219,83.0803,82.0691,83.0803,36500.0
2015-02-05 13:30:00,94.49,94.66,93.4,93.44,60600.0,83.0803,83.2297,82.1219,82.1571,60600.0
2015-02-05 14:00:00,93.5,94.39,93.47,93.83,46700.0,82.2098,82.9923,82.1834,82.5,46700.0
2015-02-05 14:30:00,93.79,93.88,93.29,93.81,76200.0,82.4648,82.5439,82.0252,82.4824,76200.0
2015-02-05 15:00:00,93.83,94.44,93.62,94.44,53600.0,82.5,83.0363,82.3153,83.0363,53600.0
2015-02-05 15:30:00,94.42,95.12,94.38,95.1,114300.0,83.0187,83.6342,82.9835,83.6166,114300.0
2015-02-06 09:30:00,95.69,95.74,94.76,94.87,31500.0,84.1354,84.1793,83.3177,83.4144,31500.0
2015-02-06 10:00:00,94.88,95.08,94.78,94.9,18900.0,83.4232,83.599,83.3352,83.4408,18900.0
2015-02-06 10:30:00,94.92,94.94,94.44,94.44,24100.0,83.4583,83.4759,83.0363,83.0363,24100.0
2015-02-06 11:00:00,94.53,94.72,94.46,94.64,22400.0,83.1154,83.2825,83.0539,83.2121,22400.0
2015-02-06 11:30:00,94.61,94.77,94.35,94.64,31700.0,83.1858,83.3265,82.9572,83.2121,31700.0
2015-02-06 12:00:00,94.71,94.76,94.53,94.69,25800.0,83.2737,83.3177,83.1154,83.2561,25800.0
2015-02-06 12:30:00,94.67,94.7,94.32,94.53,22200.0,83.2385,83.2649,82.9308,83.1154,22200.0
2015-02-06 13:00:00,94.55,94.61,93.97,94.04,33600.0,83.133,83.1858,82.6231,82.6846,33600.0
2015-02-06 13:30:00,94.01,94.01,93.57,93.77,25800.0,82.6582,82.6582,82.2714,82.4472,25800.0
2015-02-06 14:00:00,93.77,94.12,93.73,94.11,17100.0,82.4472,82.7549,82.412,82.7461,17100.0
2015-02-06 14:30:00,94.12,94.4,94.03,94.13,18200.0,82.7549,83.0011,82.6758,82.7637,18200.0
2015-02-06 15:00:00,94.14,94.18,93.83,93.87,24900.0,82.7725,82.8077,82.5,82.5351,24900.0
2015-02-06 15:30:00,93.87,94.12,93.71,94.0,78000.0,82.5351,82.7549,82.3944,82.6494,78000.0
2015-02-09 09:30:00,93.54,94.43,93.53,93.73,10200.0,82.245,83.0275,82.2362,82.412,10200.0
2015-02-09 10:00:00,93.73,94.14,93.7,93.77,19800.0,82.412,82.7725,82.3857,82.4472,19800.0
2015-02-09 10:30:00,93.73,93.95,93.54,93.54,11100.0,82.412,82.6055,82.245,82.245,11100.0
2015-02-09 11:00:00,93.51,94.1,93.51,94.09,19000.0,82.2186,82.7374,82.2186,82.7286,19000.0
2015-02-09 11:30:00,94.12,94.12,93.82,93.82,4900.0,82.7549,82.7549,82.4912,82.4912,4900.0
2015-02-09 12:00:00,93.85,93.96,93.71,93.96,14800.0,82.5175,82.6143,82.3944,82.6143,14800.0
2015-02-09 12:30:00,93.99,94.1,93.81,93.85,19800.0,82.6406,82.7374,82.4824,82.5175,19800.0
2015-02-09 13:00:00,93.87,93.89,93.73,93.75,7000.0,82.5351,82.5527,82.412,82.4296,7000.0
2015-02-09 13:30:00,93.75,93.87,93.72,93.85,10700.0,82.4296,82.5351,82.4032,82.5175,10700.0
2015-02-09 14:00:00,93.87,93.96,93.72,93.96,13600.0,82.5351,82.6143,82.4032,82.6143,13600.0
2015-02-09 14:30:00,93.98,94.14,93.97,94.02,8500.0,82.6318,82.7725,82.6231,82.667,8500.0
2015-02-09 15:00:00,94.0,94.15,93.95,94.14,27800.0,82.6494,82.7813,82.6055,82.7725,27800.0
2015-02-09 15:30:00,94.16,94.21,93.9,93.95,79100.0,82.7901,82.8341,82.5615,82.6055,79100.0
2015-02-10 09:30:00,94.43,94.8,93.95,93.95,6800.0,83.0275,83.3528,82.6055,82.6055,6800.0
2015-02-10 10:00:00,93.92,94.23,93.76,93.96,23600.0,82.5791,82.8517,82.4384,82.6143,23600.0
2015-02-10 10:30:00,93.93,93.93,93.27,93.54,24300.0,82.5879,82.5879,82.0076,82.245,24300.0
2015-02-10 11:00:00,93.5,93.71,93.34,93.41,19500.0,82.2098,82.3944,82.0691,82.1307,19500.0
2015-02-10 11:30:00,93.45,93.47,93.25,93.39,16900.0,82.1658,82.1834,81.99,82.1131,16900.0
2015-02-10 12:00:00,93.47,93.54,93.31,93.44,27500.0,82.1834,82.245,82.0427,82.1571,27500.0
2015-02-10 12:30:00,93.37,93.37,93.17,93.33,11200.0,82.0955,82.0955,81.9197,82.0603,11200.0
2015-02-10 13:00:00,93.39,93.39,93.02,93.27,21500.0,82.1131,82.1131,81.7878,82.0076,21500.0
2015-02-10 13:30:00,93.23,93.56,93.2,93.48,11400.0,81.9724,82.2626,81.946,82.1922,11400.0
2015-02-10 14:00:00,93.41,93.5,93.36,93.49,25100.0,82.1307,82.2098,82.0867,82.201,25100.0
2015-02-10 14:30:00,93.52,94.03,93.49,94.03,22000.0,82.2274,82.6758,82.201,82.6758,22000.0
2015-02-10 15:00:00,94.04,94.07,93.91,93.98,34400.0,82.6846,82.711,82.5703,82.6318,34400.0
2015-02-10 15:30:00,94.0,94.0,93.41,93.59,103700.0,82.6494,82.6494,82.1307,82.2889,103700.0
2015-02-11 09:30:00,93.54,94.17,93.52,93.87,17700.0,82.245,82.7989,82.2274,82.5351,17700.0
2015-02-11 10:00:00,93.86,93.86,93.15,93.22,20800.0,82.5263,82.5263,81.9021,81.9636,20800.0
2015-02-11 10:30:00,93.14,93.2,92.93,93.07,28400.0,81.8933,81.946,81.7086,81.8317,28400.0
2015-02-11 11:00:00,93.07,93.2,93.06,93.19,31100.0,81.8317,81.946,81.8229,81.9372,31100.0
2015-02-11 11:30:00,93.18,93.31,93.16,93.31,17400.0,81.9284,82.0427,81.9109,82.0427,17400.0
2015-02-11 12:00:00,93.24,93.29,93.16,93.2,13800.0,81.9812,82.0252,81.9109,81.946,13800.0
2015-02-11 12:30:00,93.23,93.25,92.94,92.96,22200.0,81.9724,81.99,81.7174,81.735,22200.0
2015-02-11 13:00:00,92.98,92.98,92.65,92.94,9300.0,81.7526,81.7526,81.4624,81.7174,9300.0
2015-02-11 13:30:00,92.99,93.05,92.9,93.05,15900.0,81.7614,81.8141,81.6823,81.8141,15900.0
2015-02-11 14:00:00,93.08,93.14,92.97,93.03,13800.0,81.8405,81.8933,81.7438,81.7966,13800.0
2015-02-11 14:30:00,93.04,93.1,92.9,92.92,24600.0,81.8054,81.8581,81.6823,81.6998,24600.0
2015-02-11 15:00:00,92.94,93.2,92.92,93.08,30600.0,81.7174,81.946,81.6998,81.8405,30600.0
2015-02-11 15:30:00,93.13,93.15,92.73,92.83,102900.0,81.8845,81.9021,81.5328,81.6207,102900.0
2015-02-12 09:30:00,93.31,93.66,93.31,93.63,7300.0,82.0427,82.3505,82.0427,82.3241,7300.0
2015-02-12 10:00:00,93.69,93.83,93.31,93.35,26400.0,82.3769,82.5,82.0427,82.0779,26400.0
2015-02-12 10:30:00,93.31,93.81,93.31,93.74,17500.0,82.0427,82.4824,82.0427,82.4208,17500.0
2015-02-12 11:00:00,93.76,93.99,93.75,93.86,23700.0,82.4384,82.6406,82.4296,82.5263,23700.0
2015-02-12 11:30:00,93.88,94.03,93.87,93.97,15000.0,82.5439,82.6758,82.5351,82.6231,15000.0
2015-02-12 12:00:00,93.99,94.0,93.87,93.97,17700.0,82.6406,82.6494,82.5351,82.6231,17700.0
2015-02-12 12:30:00,94.0,94.03,93.89,93.92,6100.0,82.6494,82.6758,82.5527,82.5791,6100.0
2015-02-12 13:00:00,94.0,94.14,93.89,93.9,25800.0,82.6494,82.7725,82.5527,82.5615,25800.0
2015-02-12 13:30:00,93.89,94.03,93.87,93.98,8900.0,82.5527,82.6758,82.5351,82.6318,8900.0
2015-02-12 14:00:00,93.94,94.14,93.9,94.05,13500.0,82.5967,82.7725,82.5615,82.6934,13500.0
2015-02-12 14:30:00,93.99,94.16,93.96,94.14,10600.0,82.6406,82.7901,82.6143,82.7725,10600.0
2015-02-12 15:00:00,94.17,94.19,94.04,94.05,14500.0,82.7989,82.8165,82.6846,82.6934,14500.0
2015-02-12 15:30:00,94.05,94.27,93.98,94.19,42700.0,82.6934,82.8868,82.6318,82.8165,42700.0
2015-02-13 09:30:00,93.89,94.45,93.76,94.22,4300.0,82.7719,83.2656,82.6573,83.0629,4300.0
2015-02-13 10:00:00,94.07,94.08,93.73,93.77,25700.0,82.9306,82.9394,82.6309,82.6662,25700.0
2015-02-13 10:30:00,93.74,93.95,93.66,93.94,12200.0,82.6397,82.8248,82.5692,82.816,12200.0
2015-02-13 11:00:00,93.94,94.09,93.78,93.98,15900.0,82.816,82.9483,82.675,82.8513,15900.0
2015-02-13 11:30:00,94.04,94.05,93.8,93.89,23800.0,82.9042,82.913,82.6926,82.7719,23800.0
2015-02-13 12:00:00,93.87,93.91,93.65,93.65,26100.0,82.7543,82.7896,82.5604,82.5604,26100.0
2015-02-13 12:30:00,93.65,93.69,93.48,93.5,24600.0,82.5604,82.5956,82.4105,82.4281,24600.0
2015-02-13 13:00:00,93.56,93.69,93.47,93.47,14000.0,82.481,82.5956,82.4017,82.4017,14000.0
2015-02-13 13:30:00,93.46,93.7,93.4,93.67,22900.0,82.3929,82.6044,82.34,82.578,22900.0
2015-02-13 14:00:00,93.66,93.83,93.62,93.76,15800.0,82.5692,82.719,82.5339,82.6573,15800.0
2015-02-13 14:30:00,93.78,93.96,93.71,93.94,8600.0,82.675,82.8337,82.6133,82.816,8600.0
2015-02-13 15:00:00,93.94,94.14,93.87,94.03,15900.0,82.816,82.9923,82.7543,82.8954,15900.0
2015-02-13 15:30:00,94.11,94.23,94.07,94.15,27100.0,82.9659,83.0717,82.9306,83.0012,27100.0
2015-02-17 09:30:00,93.97,94.4,93.54,93.62,6500.0,82.8425,83.2215,82.4634,82.5339,6500.0
2015-02-17 10:00:00,93.63,93.81,93.41,93.46,7500.0,82.5427,82.7014,82.3488,82.3929,7500.0
2015-02-17 10:30:00,93.5,93.63,93.32,93.37,17800.0,82.4281,82.5427,82.2694,82.3135,17800.0
2015-02-17 11:00:00,93.33,93.57,93.33,93.54,6100.0,82.2783,82.4898,82.2783,82.4634,6100.0
2015-02-17 11:30:00,93.57,93.69,93.52,93.53,15400.0,82.4898,82.5956,82.4458,82.4546,15400.0
2015-02-17 12:00:00,93.6,93.67,93.53,93.61,8500.0,82.5163,82.578,82.4546,82.5251,8500.0
2015-02-17 12:30:00,93.64,93.79,93.59,93.79,8300.0,82.5515,82.6838,82.5075,82.6838,8300.0
2015-02-17 13:00:00,93.83,94.22,93.8,94.09,4600.0,82.719,83.0629,82.6926,82.9483,4600.0
2015-02-17 13:30:00,94.05,94.1,93.8,93.92,16600.0,82.913,82.9571,82.6926,82.7984,16600.0
2015-02-17 14:00:00,93.92,93.93,93.74,93.8,9600.0,82.7984,82.8072,82.6397,82.6926,9600.0
2015-02-17 14:30:00,93.77,93.86,93.59,93.6,15100.0,82.6662,82.7455,82.5075,82.5163,15100.0
2015-02-17 15:00:00,93.58,93.62,93.38,93.38,20100.0,82.4987,82.5339,82.3223,82.3223,20100.0
2015-02-17 15:30:00,93.36,93.51,93.21,93.5,42400.0,82.3047,82.4369,82.1725,82.4281,42400.0
2015-02-18 09:30:00,93.15,94.04,93.15,93.77,7700.0,82.1196,82.9042,82.1196,82.6662,7700.0
2015-02-18 10:00:00,93.89,93.89,93.32,93.62,9500.0,82.7719,82.7719,82.2694,82.5339,9500.0
2015-02-18 10:30:00,93.62,93.87,93.59,93.74,8600.0,82.5339,82.7543,82.5075,82.6397,8600.0
2015-02-18 11:00:00,93.7,93.87,93.56,93.85,10400.0,82.6044,82.7543,82.481,82.7367,10400.0
2015-02-18 11:30:00,93.86,93.95,93.66,93.68,11700.0,82.7455,82.8248,82.5692,82.5868,11700.0
2015-02-18 12:00:00,93.67,93.74,93.5,93.65,21000.0,82.578,82.6397,82.4281,82.5604,21000.0
2015-02-18 12:30:00,93.67,93.74,93.59,93.7,10200.0,82.578,82.6397,82.5075,82.6044,10200.0
2015-02-18 13:00:00,93.69,93.91,93.66,93.71,8900.0,82.5956,82.7896,82.5692,82.6133,8900.0
2015-02-18 13:30:00,93.73,93.84,93.51,93.61,11800.0,82.6309,82.7279,82.4369,82.5251,11800.0
2015-02-18 14:00:00,93.66,94.0,93.6,93.63,15500.0,82.5692,82.8689,82.5163,82.5427,15500.0
2015-02-18 14:30:00,93.65,93.88,93.65,93.88,28000.0,82.5604,82.7631,82.5604,82.7631,28000.0
2015-02-18 15:00:00,93.89,94.11,93.88,94.03,15700.0,82.7719,82.9659,82.7631,82.8954,15700.0
2015-02-18 15:30:00,94.0,94.0,93.77,93.86,85300.0,82.8689,82.8689,82.6662,82.7455,85300.0
2015-02-19 09:30:00,93.68,94.01,93.29,93.67,23800.0,82.5868,82.8777,82.243,82.578,23800.0
2015-02-19 10:00:00,93.66,94.1,93.58,93.86,12000.0,82.5692,82.9571,82.4987,82.7455,12000.0
2015-02-19 10:30:00,93.9,93.93,93.71,93.79,8200.0,82.7808,82.8072,82.6133,82.6838,8200.0
2015-02-19 11:00:00,93.82,93.92,93.65,93.92,13400.0,82.7102,82.7984,82.5604,82.7984,13400.0
2015-02-19 11:30:00,93.95,94.03,93.9,94.0,13900.0,82.8248,82.8954,82.7808,82.8689,13900.0
2015-02-19 12:00:00,94.02,94.12,94.0,94.05,12300.0,82.8865,82.9747,82.8689,82.913,12300.0
2015-02-19 12:30:00,94.01,94.01,93.8,93.97,13000.0,82.8777,82.8777,82.6926,82.8425,13000.0
2015-02-19 13:00:00,93.87,93.93,93.82,93.9,5900.0,82.7543,82.8072,82.7102,82.7808,5900.0
2015-02-19 13:30:00,93.9,93.99,93.83,93.9,17400.0,82.7808,82.8601,82.719,82.7808,17400.0
2015-02-19 14:00:00,93.95,93.96,93.83,93.84,9700.0,82.8248,82.8337,82.719,82.7279,9700.0
2015-02-19 14:30:00,93.85,93.9,93.75,93.75,14800.0,82.7367,82.7808,82.6485,82.6485,14800.0
2015-02-19 15:00:00,93.78,93.94,93.76,93.8,8700.0,82.675,82.816,82.6573,82.6926,8700.0
2015-02-19 15:30:00,93.76,93.76,93.48,93.53,41400.0,82.6573,82.6573,82.4105,82.4546,41400.0
2015-02-20 09:30:00,93.17,93.35,92.74,92.95,8500.0,82.1372,82.2959,81.7581,81.9433,8500.0
2015-02-20 10:00:00,92.96,93.4,92.77,93.25,9200.0,81.9521,82.34,81.7846,82.2077,9200.0
2015-02-20 10:30:00,93.21,93.78,93.21,93.55,8100.0,82.1725,82.675,82.1725,82.4722,8100.0
2015-02-20 11:00:00,93.66,93.89,93.62,93.89,11700.0,82.5692,82.7719,82.5339,82.7719,11700.0
2015-02-20 11:30:00,93.89,93.96,93.81,93.81,8300.0,82.7719,82.8337,82.7014,82.7014,8300.0
2015-02-20 12:00:00,93.85,94.0,93.75,93.77,9100.0,82.7367,82.8689,82.6485,82.6662,9100.0
2015-02-20 12:30:00,93.77,93.87,93.67,93.74,12000.0,82.6662,82.7543,82.578,82.6397,12000.0
2015-02-20 13:00:00,93.71,94.0,93.71,93.99,8900.0,82.6133,82.8689,82.6133,82.8601,8900.0
2015-02-20 13:30:00,93.94,94.23,93.93,94.23,8700.0,82.816,83.0717,82.8072,83.0717,8700.0
2015-02-20 14:00:00,94.25,94.35,94.03,94.06,42100.0,83.0893,83.1775,82.8954,82.9218,42100.0
2015-02-20 14:30:00,94.05,94.27,94.05,94.24,7300.0,82.913,83.1069,82.913,83.0805,7300.0
2015-02-20 15:00:00,94.25,94.47,94.22,94.41,24300.0,83.0893,83.2833,83.0629,83.2304,24300.0
2015-02-20 15:30:00,94.41,94.44,94.1,94.16,70100.0,83.2304,83.2568,82.9571,83.01,70100.0
2015-02-23 09:30:00,93.93,94.45,93.78,94.14,15800.0,82.8072,83.2656,82.675,82.9923,15800.0
2015-02-23 10:00:00,94.14,94.22,93.92,94.13,9700.0,82.9923,83.0629,82.7984,82.9835,9700.0
2015-02-23 10:30:00,94.22,94.29,93.92,94.08,12500.0,83.0629,83.1246,82.7984,82.9394,12500.0
2015-02-23 11:00:00,94.04,94.05,93.83,94.03,10700.0,82.9042,82.913,82.719,82.8954,10700.0
2015-02-23 11:30:00,93.85,93.93,93.76,93.76,8100.0,82.7367,82.8072,82.6573,82.6573,8100.0
2015-02-23 12:00:00,93.8,93.8,93.56,93.56,10800.0,82.6926,82.6926,82.481,82.481,10800.0
2015-02-23 12:30:00,93.58,93.61,93.47,93.55,32000.0,82.4987,82.5251,82.4017,82.4722,32000.0
2015-02-23 13:00:00,93.55,93.81,93.54,93.73,17500.0,82.4722,82.7014,82.4634,82.6309,17500.0
2015-02-23 13:30:00,93.74,93.9,93.64,93.64,10500.0,82.6397,82.7808,82.5515,82.5515,10500.0
2015-02-23 14:00:00,93.63,93.65,93.56,93.56,11700.0,82.5427,82.5604,82.481,82.481,11700.0
2015-02-23 14:30:00,93.54,93.54,93.34,93.43,11200.0,82.4634,82.4634,82.2871,82.3664,11200.0
2015-02-23 15:00:00,93.43,93.6,93.38,93.56,14800.0,82.3664,82.5163,82.3223,82.481,14800.0
2015-02-23 15:30:00,93.55,93.9,93.5,93.88,38400.0,82.4722,82.7808,82.4281,82.7631,38400.0
2015-02-24 09:30:00,93.8,94.25,93.8,93.99,6100.0,82.6926,83.0893,82.6926,82.8601,6100.0
2015-02-24 10:00:00,93.93,94.36,93.71,94.26,9700.0,82.8072,83.1863,82.6133,83.0981,9700.0
2015-02-24 10:30:00,94.25,94.28,94.12,94.21,10000.0,83.0893,83.1158,82.9747,83.054,10000.0
2015-02-24 11:00:00,94.21,94.37,94.19,94.26,8400.0,83.054,83.1951,83.0364,83.0981,8400.0
2015-02-24 11:30:00,94.26,94.3,94.1,94.21,8700.0,83.0981,83.1334,82.9571,83.054,8700.0
2015-02-24 12:00:00,94.21,94.26,94.18,94.18,6100.0,83.054,83.0981,83.0276,83.0276,6100.0
2015-02-24 12:30:00,94.23,94.23,94.06,94.23,6900.0,83.0717,83.0717,82.9218,83.0717,6900.0
2015-02-24 13:00:00,94.26,94.29,94.09,94.19,6200.0,83.0981,83.1246,82.9483,83.0364,6200.0
2015-02-24 13:30:00,94.19,94.23,94.05,94.06,4000.0,83.0364,83.0717,82.913,82.9218,4000.0
2015-02-24 14:00:00,94.06,94.08,93.77,93.89,20100.0,82.9218,82.9394,82.6662,82.7719,20100.0
2015-02-24 14:30:00,93.87,94.31,93.81,94.19,20700.0,82.7543,83.1422,82.7014,83.0364,20700.0
2015-02-24 15:00:00,94.22,94.5,94.16,94.47,17700.0,83.0629,83.3097,83.01,83.2833,17700.0
2015-02-24 15:30:00,94.47,94.58,94.23,94.49,121500.0,83.2833,83.3802,83.0717,83.3009,121500.0
2015-02-25 09:30:00,94.58,94.91,94.56,94.82,10800.0,83.3802,83.6712,83.3626,83.5918,10800.0
2015-02-25 10:00:00,94.78,94.95,94.71,94.92,11400.0,83.5566,83.7064,83.4948,83.68,11400.0
2015-02-25 10:30:00,94.89,95.14,94.84,95.04,21400.0,83.6535,83.8739,83.6094,83.7858,21400.0
2015-02-25 11:00:00,95.04,95.08,94.89,94.96,8100.0,83.7858,83.821,83.6535,83.7152,8100.0
2015-02-25 11:30:00,94.95,95.1,94.79,95.01,14600.0,83.7064,83.8387,83.5654,83.7593,14600.0
2015-02-25 12:00:00,95.01,95.14,94.95,94.95,10700.0,83.7593,83.8739,83.7064,83.7064,10700.0
2015-02-25 12:30:00,94.92,94.94,94.75,94.82,7500.0,83.68,83.6976,83.5301,83.5918,7500.0
2015-02-25 13:00:00,94.83,95.1,94.72,95.07,24100.0,83.6006,83.8387,83.5037,83.8122,24100.0
2015-02-25 13:30:00,95.1,95.22,95.01,95.06,10300.0,83.8387,83.9444,83.7593,83.8034,10300.0
2015-02-25 14:00:00,95.09,95.1,94.97,95.05,17300.0,83.8298,83.8387,83.7241,83.7946,17300.0
2015-02-25 14:30:00,95.05,95.14,94.94,95.02,27200.0,83.7946,83.8739,83.6976,83.7681,27200.0
2015-02-25 15:00:00,95.01,95.03,94.84,94.89,32900.0,83.7593,83.7769,83.6094,83.6535,32900.0
2015-02-25 15:30:00,94.86,95.17,94.86,95.1,72900.0,83.6271,83.9004,83.6271,83.8387,72900.0
2015-02-26 09:30:00,95.21,95.21,94.57,94.63,6600.0,83.9356,83.9356,83.3714,83.4243,6600.0
2015-02-26 10:00:00,94.49,94.9,94.49,94.64,7300.0,83.3009,83.6623,83.3009,83.4331,7300.0
2015-02-26 10:30:00,94.57,94.66,94.5,94.59,11900.0,83.3714,83.4508,83.3097,83.3891,11900.0
2015-02-26 11:00:00,94.6,94.92,94.54,94.92,15200.0,83.3979,83.68,83.345,83.68,15200.0
2015-02-26 11:30:00,94.9,94.97,94.76,94.79,2300.0,83.6623,83.7241,83.5389,83.5654,2300.0
2015-02-26 12:00:00,94.76,94.8,94.54,94.65,4100.0,83.5389,83.5742,83.345,83.4419,4100.0
2015-02-26 12:30:00,94.57,94.68,94.52,94.58,8400.0,83.3714,83.4684,83.3273,83.3802,8400.0
2015-02-26 13:00:00,94.58,94.6,94.38,94.49,5600.0,83.3802,83.3979,83.2039,83.3009,5600.0
2015-02-26 13:30:00,94.5,94.52,94.45,94.46,5800.0,83.3097,83.3273,83.2656,83.2744,5800.0
2015-02-26 14:00:00,94.48,94.48,94.18,94.18,8900.0,83.2921,83.2921,83.0276,83.0276,8900.0
2015-02-26 14:30:00,94.12,94.28,94.09,94.12,11200.0,82.9747,83.1158,82.9483,82.9747,11200.0
2015-02-26 15:00:00,94.1,94.36,93.92,94.23,16600.0,82.9571,83.1863,82.7984,83.0717,16600.0
2015-02-26 15:30:00,94.24,94.27,94.1,94.18,31800.0,83.0805,83.1069,82.9571,83.0276,31800.0
2015-02-27 09:30:00,94.31,94.61,93.91,94.02,6400.0,83.1422,83.4067,82.7896,82.8865,6400.0
2015-02-27 10:00:00,93.94,94.1,93.86,93.86,14900.0,82.816,82.9571,82.7455,82.7455,14900.0
2015-02-27 10:30:00,93.87,93.92,93.75,93.77,6900.0,82.7543,82.7984,82.6485,82.6662,6900.0
2015-02-27 11:00:00,93.68,93.68,93.35,93.36,13500.0,82.5868,82.5868,82.2959,82.3047,13500.0
2015-02-27 11:30:00,93.36,93.62,93.35,93.46,6400.0,82.3047,82.5339,82.2959,82.3929,6400.0
2015-02-27 12:00:00,93.44,93.91,93.44,93.9,6700.0,82.3752,82.7896,82.3752,82.7808,6700.0
2015-02-27 12:30:00,93.86,93.86,93.59,93.59,2900.0,82.7455,82.7455,82.5075,82.5075,2900.0
2015-02-27 13:00:00,93.59,93.7,93.48,93.6,11000.0,82.5075,82.6044,82.4105,82.5163,11000.0
2015-02-27 13:30:00,93.6,93.68,93.54,93.55,5600.0,82.5163,82.5868,82.4634,82.4722,5600.0
2015-02-27 14:00:00,93.55,93.55,93.4,93.48,6200.0,82.4722,82.4722,82.34,82.4105,6200.0
2015-02-27 14:30:00,93.49,93.49,93.12,93.12,16600.0,82.4193,82.4193,82.0931,82.0931,16600.0
2015-02-27 15:00:00,93.16,93.36,93.1,93.35,17700.0,82.1284,82.3047,82.0755,82.2959,17700.0
2015-02-27 15:30:00,93.36,93.36,93.07,93.07,42200.0,82.3047,82.3047,82.049,82.049,42200.0
2015-03-02 09:30:00,93.15,93.51,92.87,93.38,10200.0,82.1196,82.4369,81.8727,82.3223,10200.0
2015-03-02 10:00:00,93.44,94.0,93.43,93.84,10800.0,82.3752,82.8689,82.3664,82.7279,10800.0
2015-03-02 10:30:00,93.9,94.39,93.9,94.38,14200.0,82.7808,83.2127,82.7808,83.2039,14200.0
2015-03-02 11:00:00,94.38,94.46,94.26,94.45,13800.0,83.2039,83.2744,83.0981,83.2656,13800.0
2015-03-02 11:30:00,94.45,94.57,94.4,94.41,14700.0,83.2656,83.3714,83.2215,83.2304,14700.0
2015-03-02 12:00:00,94.41,94.55,94.31,94.31,5700.0,83.2304,83.3538,83.1422,83.1422,5700.0
2015-03-02 12:30:00,94.35,94.39,94.18,94.19,8900.0,83.1775,83.2127,83.0276,83.0364,8900.0
2015-03-02 13:00:00,94.26,94.36,94.19,94.31,16200.0,83.0981,83.1863,83.0364,83.1422,16200.0
2015-03-02 13:30:00,94.36,94.51,94.31,94.34,18200.0,83.1863,83.3185,83.1422,83.1687,18200.0
2015-03-02 14:00:00,94.36,94.36,94.18,94.2,21200.0,83.1863,83.1863,83.0276,83.0452,21200.0
2015-03-02 14:30:00,94.24,94.29,94.1,94.25,34200.0,83.0805,83.1246,82.9571,83.0893,34200.0
2015-03-02 15:00:00,94.27,94.39,94.16,94.24,21000.0,83.1069,83.2127,83.01,83.0805,21000.0
2015-03-02 15:30:00,94.22,94.54,94.22,94.51,62600.0,83.0629,83.345,83.0629,83.3185,62600.0
2015-03-03 09:30:00,94.44,94.61,93.77,94.12,21200.0,83.2568,83.4067,82.6662,82.9747,21200.0
2015-03-03 10:00:00,94.14,94.35,94.11,94.3,8100.0,82.9923,83.1775,82.9659,83.1334,8100.0
2015-03-03 10:30:00,94.26,94.46,94.25,94.25,10800.0,83.0981,83.2744,83.0893,83.0893,10800.0
2015-03-03 11:00:00,94.24,94.3,94.16,94.25,6500.0,83.0805,83.1334,83.01,83.0893,6500.0
2015-03-03 11:30:00,94.19,94.29,94.09,94.09,17500.0,83.0364,83.1246,82.9483,82.9483,17500.0
2015-03-03 12:00:00,94.08,94.14,93.99,93.99,17700.0,82.9394,82.9923,82.8601,82.8601,17700.0
2015-03-03 12:30:00,93.98,94.01,93.91,93.98,5400.0,82.8513,82.8777,82.7896,82.8513,5400.0
2015-03-03 13:00:00,93.98,94.03,93.77,93.81,7200.0,82.8513,82.8954,82.6662,82.7014,7200.0
2015-03-03 13:30:00,93.81,93.85,93.74,93.8,5400.0,82.7014,82.7367,82.6397,82.6926,5400.0
2015-03-03 14:00:00,93.81,94.01,93.78,93.97,7900.0,82.7014,82.8777,82.675,82.8425,7900.0
2015-03-03 14:30:00,93.97,93.98,93.69,93.83,8900.0,82.8425,82.8513,82.5956,82.719,8900.0
2015-03-03 15:00:00,93.81,93.84,93.66,93.83,9800.0,82.7014,82.7279,82.5692,82.719,9800.0
2015-03-03 15:30:00,93.84,93.98,93.75,93.85,69800.0,82.7279,82.8513,82.6485,82.7367,69800.0
2015-03-04 09:30:00,93.69,93.69,92.86,93.06,5500.0,82.5956,82.5956,81.8639,82.0402,5500.0
2015-03-04 10:00:00,93.27,93.27,92.87,92.88,15800.0,82.2254,82.2254,81.8727,81.8815,15800.0
2015-03-04 10:30:00,92.87,93.13,92.87,93.0,3700.0,81.8727,82.1019,81.8727,81.9873,3700.0
2015-03-04 11:00:00,93.05,93.26,92.95,93.13,10800.0,82.0314,82.2165,81.9433,82.1019,10800.0
2015-03-04 11:30:00,93.15,93.27,93.06,93.06,4500.0,82.1196,82.2254,82.0402,82.0402,4500.0
2015-03-04 12:00:00,93.08,93.3,93.08,93.29,5100.0,82.0579,82.2518,82.0579,82.243,5100.0
2015-03-04 12:30:00,93.36,93.44,93.3,93.33,3500.0,82.3047,82.3752,82.2518,82.2783,3500.0
2015-03-04 13:00:00,93.37,93.42,93.28,93.31,11200.0,82.3135,82.3576,82.2342,82.2606,11200.0
2015-03-04 13:30:00,93.26,93.26,92.98,93.05,5900.0,82.2165,82.2165,81.9697,82.0314,5900.0
2015-03-04 14:00:00,93.08,93.23,92.95,93.05,5600.0,82.0579,82.1901,81.9433,82.0314,5600.0
2015-03-04 14:30:00,93.0,93.14,92.89,93.14,9100.0,81.9873,82.1108,81.8904,82.1108,9100.0
2015-03-04 15:00:00,93.12,93.13,92.94,93.1,8700.0,82.0931,82.1019,81.9344,82.0755,8700.0
2015-03-04 15:30:00,93.12,93.26,93.12,93.2,24400.0,82.0931,82.2165,82.0931,82.1636,24400.0
2015-03-05 09:30:00,93.53,93.84,93.17,93.33,9000.0,82.4546,82.7279,82.1372,82.2783,9000.0
2015-03-05 10:00:00,93.3,93.63,93.29,93.59,18900.0,82.2518,82.5427,82.243,82.5075,18900.0
2015-03-05 10:30:00,93.56,93.6,93.32,93.58,22800.0,82.481,82.5163,82.2694,82.4987,22800.0
2015-03-05 11:00:00,93.58,93.72,93.51,93.59,9400.0,82.4987,82.6221,82.4369,82.5075,9400.0
2015-03-05 11:30:00,93.62,93.75,93.56,93.7,9200.0,82.5339,82.6485,82.481,82.6044,9200.0
2015-03-05 12:00:00,93.73,93.76,93.62,93.67,7500.0,82.6309,82.6573,82.5339,82.578,7500.0
2015-03-05 12:30:00,93.7,93.82,93.6,93.63,27700.0,82.6044,82.7102,82.5163,82.5427,27700.0
2015-03-05 13:00:00,93.63,93.75,93.62,93.72,4200.0,82.5427,82.6485,82.5339,82.6221,4200.0
2015-03-05 13:30:00,93.77,93.77,93.64,93.68,4300.0,82.6662,82.6662,82.5515,82.5868,4300.0
2015-03-05 14:00:00,93.68,93.94,93.68,93.78,9200.0,82.5868,82.816,82.5868,82.675,9200.0
2015-03-05 14:30:00,93.81,93.85,93.65,93.85,9600.0,82.7014,82.7367,82.5604,82.7367,9600.0
2015-03-05 15:00:00,93.84,93.84,93.63,93.66,9500.0,82.7279,82.7279,82.5427,82.5692,9500.0
2015-03-05 15:30:00,93.66,93.81,93.58,93.75,32100.0,82.5692,82.7014,82.4987,82.6485,32100.0
2015-03-06 09:30:00,93.3,93.3,93.0,93.2,8700.0,82.2518,82.2518,81.9873,82.1636,8700.0
2015-03-06 10:00:00,93.19,93.48,93.03,93.46,24100.0,82.1548,82.4105,82.0138,82.3929,24100.0
2015-03-06 10:30:00,93.37,93.43,93.23,93.32,12300.0,82.3135,82.3664,82.1901,82.2694,12300.0
2015-03-06 11:00:00,93.23,93.23,92.44,92.47,13600.0,82.1901,82.1901,81.4936,81.5201,13600.0
2015-03-06 11:30:00,92.47,92.52,92.27,92.44,16400.0,81.5201,81.5642,81.3438,81.4936,16400.0
2015-03-06 12:00:00,92.46,92.55,92.31,92.4,9200.0,81.5113,81.5906,81.379,81.4584,9200.0
2015-03-06 12:30:00,92.39,92.55,92.37,92.48,8800.0,81.4496,81.5906,81.4319,81.5289,8800.0
2015-03-06 13:00:00,92.64,92.68,92.38,92.44,4500.0,81.67,81.7052,81.4407,81.4936,4500.0
2015-03-06 13:30:00,92.47,92.47,92.34,92.47,8200.0,81.5201,81.5201,81.4055,81.5201,8200.0
2015-03-06 14:00:00,92.47,92.62,92.46,92.54,13100.0,81.5201,81.6523,81.5113,81.5818,13100.0
2015-03-06 14:30:00,92.54,92.54,92.3,92.33,4300.0,81.5818,81.5818,81.3702,81.3967,4300.0
2015-03-06 15:00:00,92.32,92.53,92.32,92.4,10000.0,81.3879,81.573,81.3879,81.4584,10000.0
2015-03-06 15:30:00,92.41,92.56,92.22,92.48,30900.0,81.4672,81.5994,81.2997,81.5289,30900.0
2015-03-09 09:30:00,92.8,92.91,92.74,92.86,3400.0,81.811,81.908,81.7581,81.8639,3400.0
2015-03-09 10:00:00,92.88,92.98,92.72,92.89,22400.0,81.8815,81.9697,81.7405,81.8904,22400.0
2015-03-09 10:30:00,92.78,92.92,92.72,92.79,15500.0,81.7934,81.9168,81.7405,81.8022,15500.0
2015-03-09 11:00:00,92.77,92.81,92.63,92.79,7200.0,81.7846,81.8198,81.6611,81.8022,7200.0
2015-03-09 11:30:00,92.77,93.01,92.75,92.84,16000.0,81.7846,81.9961,81.7669,81.8463,16000.0
2015-03-09 12:00:00,92.86,93.0,92.83,92.99,9400.0,81.8639,81.9873,81.8375,81.9785,9400.0
2015-03-09 12:30:00,92.94,93.22,92.87,93.18,13200.0,81.9344,82.1813,81.8727,82.146,13200.0
2015-03-09 13:00:00,93.19,93.22,93.09,93.17,8200.0,82.1548,82.1813,82.0667,82.1372,8200.0
2015-03-09 13:30:00,93.23,93.41,93.21,93.4,11000.0,82.1901,82.3488,82.1725,82.34,11000.0
2015-03-09 14:00:00,93.37,93.37,93.12,93.15,5600.0,82.3135,82.3135,82.0931,82.1196,5600.0
2015-03-09 14:30:00,93.18,93.31,93.1,93.29,8000.0,82.146,82.2606,82.0755,82.243,8000.0
2015-03-09 15:00:00,93.28,93.31,93.08,93.08,12400.0,82.2342,82.2606,82.0579,82.0579,12400.0
2015-03-09 15:30:00,93.1,93.24,92.84,92.86,50800.0,82.0755,82.1989,81.8463,81.8639,50800.0
2015-03-10 09:30:00,91.76,92.1,91.34,91.65,26100.0,80.8942,81.1939,80.5239,80.7972,26100.0
2015-03-10 10:00:00,91.6,91.79,91.45,91.46,18100.0,80.7531,80.9206,80.6209,80.6297,18100.0
2015-03-10 10:30:00,91.45,91.58,91.26,91.5,23100.0,80.6209,80.7355,80.4534,80.665,23100.0
2015-03-10 11:00:00,91.53,92.08,91.53,92.06,14100.0,80.6914,81.1763,80.6914,81.1586,14100.0
2015-03-10 11:30:00,92.05,92.05,91.44,91.46,20500.0,81.1498,81.1498,80.6121,80.6297,20500.0
2015-03-10 12:00:00,91.41,91.69,91.38,91.6,20000.0,80.5856,80.8325,80.5592,80.7531,20000.0
2015-03-10 12:30:00,91.57,91.84,91.52,91.7,16200.0,80.7267,80.9647,80.6826,80.8413,16200.0
2015-03-10 13:00:00,91.73,91.96,91.67,91.75,12200.0,80.8677,81.0705,80.8148,80.8854,12200.0
2015-03-10 13:30:00,91.75,91.75,91.56,91.57,5300.0,80.8854,80.8854,80.7178,80.7267,5300.0
2015-03-10 14:00:00,91.57,91.62,91.5,91.55,9600.0,80.7267,80.7707,80.665,80.709,9600.0
2015-03-10 14:30:00,91.56,91.68,91.43,91.55,10200.0,80.7178,80.8236,80.6032,80.709,10200.0
2015-03-10 15:00:00,91.52,91.69,91.43,91.45,12800.0,80.6826,80.8325,80.6032,80.6209,12800.0
2015-03-10 15:30:00,91.45,91.45,90.95,91.0,76400.0,80.6209,80.6209,80.1801,80.2242,76400.0
2015-03-11 09:30:00,91.02,91.32,90.87,91.25,9500.0,80.2418,80.5063,80.1096,80.4446,9500.0
2015-03-11 10:00:00,91.25,91.35,91.06,91.08,6100.0,80.4446,80.5327,80.2771,80.2947,6100.0
2015-03-11 10:30:00,91.06,91.19,90.77,90.8,20700.0,80.2771,80.3917,80.0214,80.0478,20700.0
2015-03-11 11:00:00,90.88,91.04,90.88,90.97,10700.0,80.1184,80.2594,80.1184,80.1977,10700.0
2015-03-11 11:30:00,91.01,91.1,90.95,91.1,8100.0,80.233,80.3123,80.1801,80.3123,8100.0
2015-03-11 12:00:00,91.09,91.19,91.0,91.19,16900.0,80.3035,80.3917,80.2242,80.3917,16900.0
2015-03-11 12:30:00,91.16,91.27,91.14,91.23,6800.0,80.3652,80.4622,80.3476,80.4269,6800.0
2015-03-11 13:00:00,91.26,91.41,91.23,91.39,12300.0,80.4534,80.5856,80.4269,80.568,12300.0
2015-03-11 13:30:00,91.35,91.35,90.92,90.97,8800.0,80.5327,80.5327,80.1536,80.1977,8800.0
2015-03-11 14:00:00,90.99,91.38,90.96,91.2,9500.0,80.2153,80.5592,80.1889,80.4005,9500.0
2015-03-11 14:30:00,91.22,91.34,91.13,91.34,9100.0,80.4181,80.5239,80.3388,80.5239,9100.0
2015-03-11 15:00:00,91.35,91.44,91.25,91.37,21700.0,80.5327,80.6121,80.4446,80.5503,21700.0
2015-03-11 15:30:00,91.33,91.35,90.97,91.34,70800.0,80.5151,80.5327,80.1977,80.5239,70800.0
2015-03-12 09:30:00,92.04,92.75,91.81,92.52,8800.0,81.141,81.7669,80.9382,81.5642,8800.0
2015-03-12 10:00:00,92.56,92.62,92.0,92.04,13200.0,81.5994,81.6523,81.1057,81.141,13200.0
2015-03-12 10:30:00,92.09,92.09,90.8,91.35,65200.0,81.1851,81.1851,80.0478,80.5327,65200.0
2015-03-12 11:00:00,91.39,92.24,91.33,92.2,11300.0,80.568,81.3173,80.5151,81.2821,11300.0
2015-03-12 11:30:00,92.26,92.33,92.14,92.14,9000.0,81.335,81.3967,81.2292,81.2292,9000.0
2015-03-12 12:00:00,92.15,92.35,92.14,92.3,3600.0,81.238,81.4143,81.2292,81.3702,3600.0
2015-03-12 12:30:00,92.32,92.38,92.27,92.32,4000.0,81.3879,81.4407,81.3438,81.3879,4000.0
2015-03-12 13:00:00,92.27,92.27,91.97,91.97,10500.0,81.3438,81.3438,81.0793,81.0793,10500.0
2015-03-12 13:30:00,91.97,92.09,91.72,91.72,10700.0,81.0793,81.1851,80.8589,80.8589,10700.0
2015-03-12 14:00:00,91.72,91.72,91.41,91.62,19800.0,80.8589,80.8589,80.5856,80.7707,19800.0
2015-03-12 14:30:00,91.63,91.68,91.59,91.66,12700.0,80.7796,80.8236,80.7443,80.806,12700.0
2015-03-12 15:00:00,91.65,91.86,91.6,91.75,73900.0,80.7972,80.9823,80.7531,80.8854,73900.0
2015-03-12 15:30:00,91.75,92.04,91.69,91.77,99900.0,80.8854,81.141,80.8325,80.903,99900.0
2015-03-13 09:30:00,91.73,91.85,91.12,91.3,9400.0,80.8677,80.9735,80.33,80.4886,9400.0
2015-03-13 10:00:00,91.31,91.4,90.84,90.84,30700.0,80.4975,80.5768,80.0831,80.0831,30700.0
2015-03-13 10:30:00,90.82,90.91,90.44,90.44,31300.0,80.0655,80.1448,79.7305,79.7305,31300.0
2015-03-13 11:00:00,90.43,90.95,90.35,90.53,28700.0,79.7217,80.1801,79.6511,79.8098,28700.0
2015-03-13 11:30:00,90.55,90.6,90.19,90.39,22600.0,79.8274,79.8715,79.5101,79.6864,22600.0
2015-03-13 12:00:00,90.39,90.64,90.26,90.52,25100.0,79.6864,79.9068,79.5718,79.801,25100.0
2015-03-13 12:30:00,90.52,90.89,90.49,90.83,9700.0,79.801,80.1272,79.7746,80.0743,9700.0
2015-03-13 13:00:00,90.84,90.86,90.57,90.57,11800.0,80.0831,80.1007,79.8451,79.8451,11800.0
2015-03-13 13:30:00,90.58,90.62,90.49,90.56,11700.0,79.8539,79.8892,79.7746,79.8363,11700.0
2015-03-13 14:00:00,90.54,90.56,90.37,90.56,19700.0,79.8186,79.8363,79.6688,79.8363,19700.0
2015-03-13 14:30:00,90.6,90.6,90.36,90.59,13200.0,79.8715,79.8715,79.6599,79.8627,13200.0
2015-03-13 15:00:00,90.59,90.63,90.46,90.57,24100.0,79.8627,79.898,79.7481,79.8451,24100.0
2015-03-13 15:30:00,90.61,90.69,90.33,90.36,90700.0,79.8803,79.9509,79.6335,79.6599,90700.0
2015-03-16 09:30:00,90.98,91.52,90.3,91.45,9100.0,80.2065,80.6826,79.6071,80.6209,9100.0
2015-03-16 10:00:00,91.46,91.75,91.17,91.25,29500.0,80.6297,80.8854,80.374,80.4446,29500.0
2015-03-16 10:30:00,91.26,91.27,90.99,91.08,15500.0,80.4534,80.4622,80.2153,80.2947,15500.0
2015-03-16 11:00:00,91.12,91.18,90.97,91.1,15300.0,80.33,80.3828,80.1977,80.3123,15300.0
2015-03-16 11:30:00,91.09,91.48,91.08,91.42,33600.0,80.3035,80.6473,80.2947,80.5944,33600.0
2015-03-16 12:00:00,91.42,91.47,91.17,91.28,9400.0,80.5944,80.6385,80.374,80.471,9400.0
2015-03-16 12:30:00,91.28,91.28,91.13,91.25,12500.0,80.471,80.471,80.3388,80.4446,12500.0
2015-03-16 13:00:00,91.2,91.93,91.16,91.93,25700.0,80.4005,81.044,80.3652,81.044,25700.0
2015-03-16 13:30:00,91.93,92.13,91.91,91.91,13000.0,81.044,81.2204,81.0264,81.0264,13000.0
2015-03-16 14:00:00,91.92,92.04,91.78,92.03,23200.0,81.0352,81.141,80.9118,81.1322,23200.0
2015-03-16 14:30:00,91.98,91.99,91.79,91.89,30800.0,81.0881,81.0969,80.9206,81.0088,30800.0
2015-03-16 15:00:00,91.89,91.96,91.83,91.96,22300.0,81.0088,81.0705,80.9559,81.0705,22300.0
2015-03-16 15:30:00,91.93,92.02,91.78,91.94,74600.0,81.044,81.1234,80.9118,81.0529,74600.0
2015-03-17 09:30:00,91.79,92.17,91.01,91.47,8100.0,80.9206,81.2556,80.233,80.6385,8100.0
2015-03-17 10:00:00,91.47,91.61,91.32,91.54,12900.0,80.6385,80.7619,80.5063,80.7002,12900.0
2015-03-17 10:30:00,91.61,91.65,91.4,91.63,43900.0,80.7619,80.7972,80.5768,80.7796,43900.0
2015-03-17 11:00:00,91.59,91.59,91.19,91.29,30200.0,80.7443,80.7443,80.3917,80.4798,30200.0
2015-03-17 11:30:00,91.29,91.53,91.29,91.53,22900.0,80.4798,80.6914,80.4798,80.6914,22900.0
2015-03-17 12:00:00,91.5,91.81,91.47,91.81,29200.0,80.665,80.9382,80.6385,80.9382,29200.0
2015-03-17 12:30:00,91.8,92.12,91.74,92.11,15100.0,80.9294,81.2115,80.8765,81.2027,15100.0
2015-03-17 13:00:00,92.18,92.42,92.08,92.3,17000.0,81.2644,81.476,81.1763,81.3702,17000.0
2015-03-17 13:30:00,92.3,92.34,91.98,92.12,54300.0,81.3702,81.4055,81.0881,81.2115,54300.0
2015-03-17 14:00:00,92.13,92.16,91.98,92.06,17000.0,81.2204,81.2468,81.0881,81.1586,17000.0
2015-03-17 14:30:00,92.04,92.06,91.87,91.94,23300.0,81.141,81.1586,80.9911,81.0529,23300.0
2015-03-17 15:00:00,91.94,92.0,91.88,91.88,27100.0,81.0529,81.1057,81.0,81.0,27100.0
2015-03-17 15:30:00,91.88,91.94,91.52,91.63,100900.0,81.0,81.0529,80.6826,80.7796,100900.0
2015-03-18 09:30:00,91.85,92.23,91.26,91.42,9400.0,80.9735,81.3085,80.4534,80.5944,9400.0
2015-03-18 10:00:00,91.41,91.91,91.35,91.78,7300.0,80.5856,81.0264,80.5327,80.9118,7300.0
2015-03-18 10:30:00,91.77,91.77,91.4,91.41,18400.0,80.903,80.903,80.5768,80.5856,18400.0
2015-03-18 11:00:00,91.44,91.46,91.1,91.1,6900.0,80.6121,80.6297,80.3123,80.3123,6900.0
2015-03-18 11:30:00,91.14,91.51,91.14,91.51,11000.0,80.3476,80.6738,80.3476,80.6738,11000.0
2015-03-18 12:00:00,91.53,91.68,91.43,91.68,8800.0,80.6914,80.8236,80.6032,80.8236,8800.0
2015-03-18 12:30:00,91.67,91.67,91.42,91.48,7700.0,80.8148,80.8148,80.5944,80.6473,7700.0
2015-03-18 13:00:00,91.51,91.58,91.3,91.3,9500.0,80.6738,80.7355,80.4886,80.4886,9500.0
2015-03-18 13:30:00,91.32,91.32,90.96,91.06,8500.0,80.5063,80.5063,80.1889,80.2771,8500.0
2015-03-18 14:00:00,91.1,92.47,91.1,92.34,24000.0,80.3123,81.5201,80.3123,81.4055,24000.0
2015-03-18 14:30:00,92.41,92.55,92.21,92.21,26100.0,81.4672,81.5906,81.2909,81.2909,26100.0
2015-03-18 15:00:00,92.19,92.52,92.19,92.29,63700.0,81.2732,81.5642,81.2732,81.3614,63700.0
2015-03-18 15:30:00,92.27,92.41,92.18,92.33,59400.0,81.3438,81.4672,81.2644,81.3967,59400.0
2015-03-19 09:30:00,92.02,92.52,91.59,92.37,29600.0,81.1234,81.5642,80.7443,81.4319,29600.0
2015-03-19 10:00:00,92.78,92.79,92.23,92.3,7600.0,81.7934,81.8022,81.3085,81.3702,7600.0
2015-03-19 10:30:00,92.21,92.31,92.05,92.31,7900.0,81.2909,81.379,81.1498,81.379,7900.0
2015-03-19 11:00:00,92.33,92.33,92.19,92.21,10200.0,81.3967,81.3967,81.2732,81.2909,10200.0
2015-03-19 11:30:00,92.13,92.14,91.88,91.92,8000.0,81.2204,81.2292,81.0,81.0352,8000.0
2015-03-19 12:00:00,91.9,92.05,91.77,91.83,17500.0,81.0176,81.1498,80.903,80.9559,17500.0
2015-03-19 12:30:00,91.81,91.82,91.62,91.69,5400.0,80.9382,80.9471,80.7707,80.8325,5400.0
2015-03-19 13:00:00,91.71,92.01,91.6,91.95,7400.0,80.8501,81.1146,80.7531,81.0617,7400.0
2015-03-19 13:30:00,91.94,92.15,91.87,92.11,10900.0,81.0529,81.238,80.9911,81.2027,10900.0
2015-03-19 14:00:00,92.11,92.34,92.11,92.2,32100.0,81.2027,81.4055,81.2027,81.2821,32100.0
2015-03-19 14:30:00,92.2,92.2,91.96,92.08,17600.0,81.2821,81.2821,81.0705,81.1763,17600.0
2015-03-19 15:00:00,92.08,92.08,91.69,91.81,20600.0,81.1763,81.1763,80.8325,80.9382,20600.0
2015-03-19 15:30:00,91.79,91.91,91.67,91.67,47400.0,80.9206,81.0264,80.8148,80.8148,47400.0
2015-03-20 09:30:00,92.14,92.26,91.42,91.9,73700.0,81.2292,81.335,80.5944,81.0176,73700.0
2015-03-20 10:00:00,91.82,92.25,91.72,92.25,10300.0,80.9471,81.3261,80.8589,81.3261,10300.0
2015-03-20 10:30:00,92.26,92.31,92.15,92.25,36100.0,81.335,81.379,81.238,81.3261,36100.0
2015-03-20 11:00:00,92.25,92.59,92.24,92.56,14400.0,81.3261,81.6259,81.3173,81.5994,14400.0
2015-03-20 11:30:00,92.59,92.66,92.55,92.58,9100.0,81.6259,81.6876,81.5906,81.6171,9100.0
2015-03-20 12:00:00,92.6,92.62,92.52,92.53,7000.0,81.6347,81.6523,81.5642,81.573,7000.0
2015-03-20 12:30:00,92.58,92.74,92.57,92.73,10500.0,81.6171,81.7581,81.6083,81.7493,10500.0
2015-03-20 13:00:00,92.75,92.83,92.66,92.66,13800.0,81.7669,81.8375,81.6876,81.6876,13800.0
2015-03-20 13:30:00,92.67,92.75,92.62,92.75,34900.0,81.6964,81.7669,81.6523,81.7669,34900.0
2015-03-20 14:00:00,92.77,92.8,92.66,92.67,16200.0,81.7846,81.811,81.6876,81.6964,16200.0
2015-03-20 14:30:00,92.7,92.81,92.68,92.68,13200.0,81.7229,81.8198,81.7052,81.7052,13200.0
2015-03-20 15:00:00,92.73,92.75,92.58,92.69,17800.0,81.7493,81.7669,81.6171,81.714,17800.0
2015-03-20 15:30:00,92.69,92.83,92.64,92.7,79100.0,81.714,81.8375,81.67,81.7229,79100.0
2015-03-23 09:30:00,92.7,93.03,92.24,92.32,10300.0,81.7229,82.0138,81.3173,81.3879,10300.0
2015-03-23 10:00:00,92.31,92.41,91.91,91.99,36100.0,81.379,81.4672,81.0264,81.0969,36100.0
2015-03-23 10:30:00,92.0,92.67,91.97,92.61,48900.0,81.1057,81.6964,81.0793,81.6435,48900.0
2015-03-23 11:00:00,92.65,92.65,92.01,92.04,30600.0,81.6788,81.6788,81.1146,81.141,30600.0
2015-03-23 11:30:00,91.96,92.15,91.94,92.06,26800.0,81.0705,81.238,81.0529,81.1586,26800.0
2015-03-23 12:00:00,92.1,92.12,91.94,92.03,28000.0,81.1939,81.2115,81.0529,81.1322,28000.0
2015-03-23 12:30:00,92.03,92.22,92.0,92.07,20700.0,81.1322,81.2997,81.1057,81.1675,20700.0
2015-03-23 13:00:00,92.1,92.31,91.99,92.14,22100.0,81.1939,81.379,81.0969,81.2292,22100.0
2015-03-23 13:30:00,92.13,92.23,91.99,92.13,26600.0,81.2204,81.3085,81.0969,81.2204,26600.0
2015-03-23 14:00:00,92.1,92.36,92.03,92.14,24700.0,81.1939,81.4231,81.1322,81.2292,24700.0
2015-03-23 14:30:00,92.19,92.25,92.03,92.22,29400.0,81.2732,81.3261,81.1322,81.2997,29400.0
2015-03-23 15:00:00,92.13,92.16,92.02,92.09,11700.0,81.2204,81.2468,81.1234,81.1851,11700.0
2015-03-23 15:30:00,92.09,92.18,91.92,91.96,29000.0,81.1851,81.2644,81.0352,81.0705,29000.0
2015-03-24 09:30:00,91.74,91.74,90.69,90.96,38700.0,80.8765,80.8765,79.9509,80.1889,38700.0
2015-03-24 10:00:00,90.98,91.01,90.53,90.66,45300.0,80.2065,80.233,79.8098,79.9244,45300.0
2015-03-24 10:30:00,90.65,91.48,90.65,91.43,34000.0,79.9156,80.6473,79.9156,80.6032,34000.0
2015-03-24 11:00:00,91.43,91.77,91.42,91.63,26700.0,80.6032,80.903,80.5944,80.7796,26700.0
2015-03-24 11:30:00,91.67,91.7,91.39,91.53,20700.0,80.8148,80.8413,80.568,80.6914,20700.0
2015-03-24 12:00:00,91.52,91.65,91.44,91.58,17000.0,80.6826,80.7972,80.6121,80.7355,17000.0
2015-03-24 12:30:00,91.58,91.61,91.3,91.3,21800.0,80.7355,80.7619,80.4886,80.4886,21800.0
2015-03-24 13:00:00,91.29,91.3,90.98,91.07,31300.0,80.4798,80.4886,80.2065,80.2859,31300.0
2015-03-24 13:30:00,91.11,91.43,91.04,91.42,24700.0,80.3211,80.6032,80.2594,80.5944,24700.0
2015-03-24 14:00:00,91.35,91.52,91.2,91.41,25600.0,80.5327,80.6826,80.4005,80.5856,25600.0
2015-03-24 14:30:00,91.46,91.85,91.36,91.77,39400.0,80.6297,80.9735,80.5415,80.903,39400.0
2015-03-24 15:00:00,91.77,91.82,91.5,91.51,12400.0,80.903,80.9471,80.665,80.6738,12400.0
2015-03-24 15:30:00,91.52,91.73,91.41,91.43,40000.0,80.6826,80.8677,80.5856,80.6032,40000.0
2015-03-25 09:30:00,91.67,91.67,91.21,91.64,12300.0,80.8148,80.8148,80.4093,80.7884,12300.0
2015-03-25 10:00:00,91.78,91.78,91.11,91.54,28100.0,80.9118,80.9118,80.3211,80.7002,28100.0
2015-03-25 10:30:00,91.54,91.74,91.37,91.68,27600.0,80.7002,80.8765,80.5503,80.8236,27600.0
2015-03-25 11:00:00,91.66,91.73,91.33,91.5,38500.0,80.806,80.8677,80.5151,80.665,38500.0
2015-03-25 11:30:00,91.47,91.49,90.95,91.07,32800.0,80.6385,80.6561,80.1801,80.2859,32800.0
2015-03-25 12:00:00,91.05,91.18,90.92,91.07,23600.0,80.2682,80.3828,80.1536,80.2859,23600.0
2015-03-25 12:30:00,91.03,91.06,90.79,90.82,28100.0,80.2506,80.2771,80.039,80.0655,28100.0
2015-03-25 13:00:00,90.84,90.85,90.69,90.76,16300.0,80.0831,80.0919,79.9509,80.0126,16300.0
2015-03-25 13:30:00,90.77,91.11,90.77,90.97,17500.0,80.0214,80.3211,80.0214,80.1977,17500.0
2015-03-25 14:00:00,90.91,91.02,90.62,90.67,25900.0,80.1448,80.2418,79.8892,79.9332,25900.0
2015-03-25 14:30:00,90.65,91.11,90.58,90.95,35300.0,79.9156,80.3211,79.8539,80.1801,35300.0
2015-03-25 15:00:00,90.86,90.86,90.68,90.72,10000.0,80.1007,80.1007,79.9421,79.9773,10000.0
2015-03-25 15:30:00,90.73,90.73,90.32,90.32,31100.0,79.9861,79.9861,79.6247,79.6247,31100.0
2015-03-26 09:30:00,90.0,90.67,89.97,90.53,29300.0,79.3426,79.9332,79.3161,79.8098,29300.0
2015-03-26 10:00:00,90.59,90.75,90.39,90.44,24900.0,79.8627,80.0038,79.6864,79.7305,24900.0
2015-03-26 10:30:00,90.4,90.56,90.36,90.56,8100.0,79.6952,79.8363,79.6599,79.8363,8100.0
2015-03-26 11:00:00,90.55,90.55,90.27,90.39,6400.0,79.8274,79.8274,79.5806,79.6864,6400.0
2015-03-26 11:30:00,90.38,90.71,90.34,90.68,11500.0,79.6776,79.9685,79.6423,79.9421,11500.0
2015-03-26 12:00:00,90.73,90.73,90.44,90.65,12700.0,79.9861,79.9861,79.7305,79.9156,12700.0
2015-03-26 12:30:00,90.64,90.76,90.62,90.71,12800.0,79.9068,80.0126,79.8892,79.9685,12800.0
2015-03-26 13:00:00,90.75,90.75,90.63,90.68,4500.0,80.0038,80.0038,79.898,79.9421,4500.0
2015-03-26 13:30:00,90.74,90.83,90.69,90.83,21200.0,79.995,80.0743,79.9509,80.0743,21200.0
2015-03-26 14:00:00,90.86,90.86,90.7,90.76,6300.0,80.1007,80.1007,79.9597,80.0126,6300.0
2015-03-26 14:30:00,90.76,90.76,90.49,90.49,6300.0,80.0126,80.0126,79.7746,79.7746,6300.0
2015-03-26 15:00:00,90.54,90.65,90.49,90.6,4900.0,79.8186,79.9156,79.7746,79.8715,4900.0
2015-03-26 15:30:00,90.62,90.76,90.6,90.64,26200.0,79.8892,80.0126,79.8715,79.9068,26200.0
2015-03-27 09:30:00,90.77,91.2,90.6,90.96,19700.0,80.0214,80.4005,79.8715,80.1889,19700.0
2015-03-27 10:00:00,90.93,90.93,90.54,90.8,10300.0,80.1625,80.1625,79.8186,80.0478,10300.0
2015-03-27 10:30:00,90.85,91.14,90.58,91.1,18100.0,80.0919,80.3476,79.8539,80.3123,18100.0
2015-03-27 11:00:00,91.09,91.09,90.91,90.92,7200.0,80.3035,80.3035,80.1448,80.1536,7200.0
2015-03-27 11:30:00,90.95,91.02,90.83,90.87,9000.0,80.1801,80.2418,80.0743,80.1096,9000.0
2015-03-27 12:00:00,90.89,90.93,90.82,90.89,6600.0,80.1272,80.1625,80.0655,80.1272,6600.0
2015-03-27 12:30:00,90.89,91.09,90.84,91.09,18300.0,80.1272,80.3035,80.0831,80.3035,18300.0
2015-03-27 13:00:00,91.09,91.32,91.0,91.25,14400.0,80.3035,80.5063,80.2242,80.4446,14400.0
2015-03-27 13:30:00,91.23,91.39,91.22,91.3,11100.0,80.4269,80.568,80.4181,80.4886,11100.0
2015-03-27 14:00:00,91.28,91.43,91.27,91.38,10800.0,80.471,80.6032,80.4622,80.5592,10800.0
2015-03-27 14:30:00,91.37,91.4,91.24,91.37,7600.0,80.5503,80.5768,80.4357,80.5503,7600.0
2015-03-27 15:00:00,91.36,91.51,91.36,91.49,19200.0,80.5415,80.6738,80.5415,80.6561,19200.0
2015-03-27 15:30:00,91.49,91.6,91.37,91.46,70000.0,80.6561,80.7531,80.5503,80.6297,70000.0
2015-03-30 09:30:00,92.0,93.02,92.0,92.76,24200.0,81.1057,82.005,81.1057,81.7758,24200.0
2015-03-30 10:00:00,92.66,93.07,92.65,92.95,18400.0,81.6876,82.049,81.6788,81.9433,18400.0
2015-03-30 10:30:00,92.94,93.48,92.9,93.32,82000.0,81.9344,82.4105,81.8992,82.2694,82000.0
2015-03-30 11:00:00,93.32,93.41,93.09,93.27,25600.0,82.2694,82.3488,82.0667,82.2254,25600.0
2015-03-30 11:30:00,93.22,93.28,92.98,93.0,16300.0,82.1813,82.2342,81.9697,81.9873,16300.0
2015-03-30 12:00:00,92.99,93.11,92.91,93.05,9500.0,81.9785,82.0843,81.908,82.0314,9500.0
2015-03-30 12:30:00,93.05,93.12,93.04,93.06,7300.0,82.0314,82.0931,82.0226,82.0402,7300.0
2015-03-30 13:00:00,93.06,93.18,93.06,93.16,8300.0,82.0402,82.146,82.0402,82.1284,8300.0
2015-03-30 13:30:00,93.14,93.26,93.14,93.2,6300.0,82.1108,82.2165,82.1108,82.1636,6300.0
2015-03-30 14:00:00,93.21,93.35,93.2,93.24,7700.0,82.1725,82.2959,82.1636,82.1989,7700.0
2015-03-30 14:30:00,93.28,93.44,93.27,93.41,11800.0,82.2342,82.3752,82.2254,82.3488,11800.0
2015-03-30 15:00:00,93.41,93.44,93.22,93.26,18800.0,82.3488,82.3752,82.1813,82.2165,18800.0
2015-03-30 15:30:00,93.26,93.32,93.05,93.15,40400.0,82.2165,82.2694,82.0314,82.1196,40400.0
2015-03-31 09:30:00,92.41,92.65,91.92,92.04,22400.0,81.4672,81.6788,81.0352,81.141,22400.0
2015-03-31 10:00:00,92.2,92.69,92.2,92.64,11100.0,81.2821,81.714,81.2821,81.67,11100.0
2015-03-31 10:30:00,92.65,92.87,92.65,92.78,5300.0,81.6788,81.8727,81.6788,81.7934,5300.0
2015-03-31 11:00:00,92.75,92.89,92.66,92.66,12300.0,81.7669,81.8904,81.6876,81.6876,12300.0
2015-03-31 11:30:00,92.62,92.62,92.14,92.28,17700.0,81.6523,81.6523,81.2292,81.3526,17700.0
2015-03-31 12:00:00,92.24,92.47,92.18,92.45,4700.0,81.3173,81.5201,81.2644,81.5025,4700.0
2015-03-31 12:30:00,92.46,92.68,92.42,92.58,6400.0,81.5113,81.7052,81.476,81.6171,6400.0
2015-03-31 13:00:00,92.68,92.68,92.6,92.61,2200.0,81.7052,81.7052,81.6347,81.6435,2200.0
2015-03-31 13:30:00,92.62,92.9,92.6,92.68,7200.0,81.6523,81.8992,81.6347,81.7052,7200.0
2015-03-31 14:00:00,92.67,92.85,92.67,92.79,7800.0,81.6964,81.8551,81.6964,81.8022,7800.0
2015-03-31 14:30:00,92.79,92.83,92.74,92.82,9700.0,81.8022,81.8375,81.7581,81.8286,9700.0
2015-03-31 15:00:00,92.85,92.85,92.25,92.4,10800.0,81.8551,81.8551,81.3261,81.4584,10800.0
2015-03-31 15:30:00,92.4,92.77,92.32,92.62,51600.0,81.4584,81.7846,81.3879,81.6523,51600.0
2015-04-01 09:30:00,92.67,93.09,91.59,91.79,8200.0,81.6964,82.0667,80.7443,80.9206,8200.0
2015-04-01 10:00:00,91.84,92.13,91.74,92.05,6600.0,80.9647,81.2204,80.8765,81.1498,6600.0
2015-04-01 10:30:00,92.06,92.49,91.86,92.34,6900.0,81.1586,81.5377,80.9823,81.4055,6900.0
2015-04-01 11:00:00,92.38,92.44,92.07,92.16,10600.0,81.4407,81.4936,81.1675,81.2468,10600.0
2015-04-01 11:30:00,92.23,92.39,92.07,92.31,12100.0,81.3085,81.4496,81.1675,81.379,12100.0
2015-04-01 12:00:00,92.28,92.35,91.92,92.03,10000.0,81.3526,81.4143,81.0352,81.1322,10000.0
2015-04-01 12:30:00,92.0,92.04,91.85,91.86,8700.0,81.1057,81.141,80.9735,80.9823,8700.0
2015-04-01 13:00:00,91.85,92.08,91.81,92.06,7700.0,80.9735,81.1763,80.9382,81.1586,7700.0
2015-04-01 13:30:00,92.07,92.67,92.07,92.52,16500.0,81.1675,81.6964,81.1675,81.5642,16500.0
2015-04-01 14:00:00,92.52,92.6,92.26,92.32,15500.0,81.5642,81.6347,81.335,81.3879,15500.0
2015-04-01 14:30:00,92.31,92.34,92.2,92.2,14300.0,81.379,81.4055,81.2821,81.2821,14300.0
2015-04-01 15:00:00,92.22,92.31,92.1,92.3,23700.0,81.2997,81.379,81.1939,81.3702,23700.0
2015-04-01 15:30:00,92.33,92.62,92.29,92.61,51800.0,81.3967,81.6523,81.3614,81.6435,51800.0
2015-04-02 09:30:00,92.72,93.99,92.56,93.9,19400.0,81.7405,82.8601,81.5994,82.7808,19400.0
2015-04-02 10:00:00,93.92,94.17,93.81,93.97,31600.0,82.7984,83.0188,82.7014,82.8425,31600.0
2015-04-02 10:30:00,93.94,94.06,93.83,93.93,19800.0,82.816,82.9218,82.719,82.8072,19800.0
2015-04-02 11:00:00,93.93,94.14,93.88,94.01,20600.0,82.8072,82.9923,82.7631,82.8777,20600.0
2015-04-02 11:30:00,94.02,94.02,93.51,93.52,13000.0,82.8865,82.8865,82.4369,82.4458,13000.0
2015-04-02 12:00:00,93.5,93.6,93.34,93.59,8500.0,82.4281,82.5163,82.2871,82.5075,8500.0
2015-04-02 12:30:00,93.56,93.9,93.55,93.71,20300.0,82.481,82.7808,82.4722,82.6133,20300.0
2015-04-02 13:00:00,93.75,93.76,93.49,93.72,13100.0,82.6485,82.6573,82.4193,82.6221,13100.0
2015-04-02 13:30:00,93.74,93.87,93.59,93.86,12600.0,82.6397,82.7543,82.5075,82.7455,12600.0
2015-04-02 14:00:00,93.84,94.12,93.83,93.91,48700.0,82.7279,82.9747,82.719,82.7896,48700.0
2015-04-02 14:30:00,93.86,93.94,93.72,93.78,40200.0,82.7455,82.816,82.6221,82.675,40200.0
2015-04-02 15:00:00,93.76,93.84,93.64,93.72,37200.0,82.6573,82.7279,82.5515,82.6221,37200.0
2015-04-02 15:30:00,93.71,94.06,93.7,93.91,67700.0,82.6133,82.9218,82.6044,82.7896,67700.0
2015-04-06 09:30:00,93.73,94.69,93.28,94.3,9700.0,82.6309,83.4772,82.2342,83.1334,9700.0
2015-04-06 10:00:00,94.38,94.49,94.07,94.37,21000.0,83.2039,83.3009,82.9306,83.1951,21000.0
2015-04-06 10:30:00,94.35,94.48,94.31,94.31,24200.0,83.1775,83.2921,83.1422,83.1422,24200.0
2015-04-06 11:00:00,94.33,94.54,94.24,94.51,28300.0,83.1598,83.345,83.0805,83.3185,28300.0
2015-04-06 11:30:00,94.52,94.52,94.25,94.42,12700.0,83.3273,83.3273,83.0893,83.2392,12700.0
2015-04-06 12:00:00,94.44,94.85,94.43,94.81,21400.0,83.2568,83.6183,83.248,83.583,21400.0
2015-04-06 12:30:00,94.78,94.78,94.53,94.58,9000.0,83.5566,83.5566,83.3362,83.3802,9000.0
2015-04-06 13:00:00,94.6,94.68,94.46,94.59,18800.0,83.3979,83.4684,83.2744,83.3891,18800.0
2015-04-06 13:30:00,94.6,94.68,94.55,94.55,10800.0,83.3979,83.4684,83.3538,83.3538,10800.0
2015-04-06 14:00:00,94.53,94.66,94.49,94.66,13500.0,83.3362,83.4508,83.3009,83.4508,13500.0
2015-04-06 14:30:00,94.67,94.75,94.61,94.75,17300.0,83.4596,83.5301,83.4067,83.5301,17300.0
2015-04-06 15:00:00,94.74,94.79,94.53,94.53,69700.0,83.5213,83.5654,83.3362,83.3362,69700.0
2015-04-06 15:30:00,94.52,94.55,94.22,94.48,73600.0,83.3273,83.3538,83.0629,83.2921,73600.0
2015-04-07 09:30:00,94.5,94.98,94.46,94.85,5500.0,83.3097,83.7329,83.2744,83.6183,5500.0
2015-04-07 10:00:00,94.77,94.77,94.4,94.41,13900.0,83.5477,83.5477,83.2215,83.2304,13900.0
2015-04-07 10:30:00,94.45,94.52,94.24,94.25,7400.0,83.2656,83.3273,83.0805,83.0893,7400.0
2015-04-07 11:00:00,94.22,94.22,94.02,94.04,7700.0,83.0629,83.0629,82.8865,82.9042,7700.0
2015-04-07 11:30:00,94.05,94.12,93.95,93.96,8100.0,82.913,82.9747,82.8248,82.8337,8100.0
2015-04-07 12:00:00,94.02,94.05,93.95,93.97,3700.0,82.8865,82.913,82.8248,82.8425,3700.0
2015-04-07 12:30:00,94.01,94.01,93.8,93.96,7000.0,82.8777,82.8777,82.6926,82.8337,7000.0
2015-04-07 13:00:00,94.0,94.05,93.92,93.93,8900.0,82.8689,82.913,82.7984,82.8072,8900.0
2015-04-07 13:30:00,93.97,94.06,93.93,93.94,12800.0,82.8425,82.9218,82.8072,82.816,12800.0
2015-04-07 14:00:00,93.94,94.02,93.78,93.8,6100.0,82.816,82.8865,82.675,82.6926,6100.0
2015-04-07 14:30:00,93.76,93.78,93.43,93.45,11500.0,82.6573,82.675,82.3664,82.384,11500.0
2015-04-07 15:00:00,93.5,93.64,93.47,93.59,17700.0,82.4281,82.5515,82.4017,82.5075,17700.0
2015-04-07 15:30:00,93.56,93.78,93.53,93.65,35000.0,82.481,82.675,82.4546,82.5604,35000.0
2015-04-08 09:30:00,93.81,94.0,93.65,93.74,5600.0,82.7014,82.8689,82.5604,82.6397,5600.0
2015-04-08 10:00:00,93.71,93.75,93.47,93.51,3700.0,82.6133,82.6485,82.4017,82.4369,3700.0
2015-04-08 10:30:00,93.5,93.58,92.79,93.23,19100.0,82.4281,82.4987,81.8022,82.1901,19100.0
2015-04-08 11:00:00,93.22,93.48,93.19,93.36,9600.0,82.1813,82.4105,82.1548,82.3047,9600.0
2015-04-08 11:30:00,93.39,93.39,92.93,92.94,60600.0,82.3311,82.3311,81.9256,81.9344,60600.0
2015-04-08 12:00:00,92.94,93.03,92.82,92.85,9600.0,81.9344,82.0138,81.8286,81.8551,9600.0
2015-04-08 12:30:00,92.85,92.99,92.85,92.99,6100.0,81.8551,81.9785,81.8551,81.9785,6100.0
2015-04-08 13:00:00,92.98,93.14,92.95,93.13,18300.0,81.9697,82.1108,81.9433,82.1019,18300.0
2015-04-08 13:30:00,93.16,93.18,93.08,93.12,7800.0,82.1284,82.146,82.0579,82.0931,7800.0
2015-04-08 14:00:00,93.12,93.31,92.91,93.2,19700.0,82.0931,82.2606,81.908,82.1636,19700.0
2015-04-08 14:30:00,93.19,93.23,93.06,93.11,13900.0,82.1548,82.1901,82.0402,82.0843,13900.0
2015-04-08 15:00:00,93.11,93.25,93.06,93.12,29100.0,82.0843,82.2077,82.0402,82.0931,29100.0
2015-04-08 15:30:00,93.13,93.31,93.12,93.19,50200.0,82.1019,82.2606,82.0931,82.1548,50200.0
2015-04-09 09:30:00,93.16,93.76,93.16,93.39,7900.0,82.1284,82.6573,82.1284,82.3311,7900.0
2015-04-09 10:00:00,93.54,93.62,93.15,93.33,27400.0,82.4634,82.5339,82.1196,82.2783,27400.0
2015-04-09 10:30:00,93.29,93.36,92.95,93.07,10000.0,82.243,82.3047,81.9433,82.049,10000.0
2015-04-09 11:00:00,93.07,93.07,92.59,92.74,10000.0,82.049,82.049,81.6259,81.7581,10000.0
2015-04-09 11:30:00,92.79,92.99,92.77,92.83,6200.0,81.8022,81.9785,81.7846,81.8375,6200.0
2015-04-09 12:00:00,92.83,93.27,92.82,93.16,6600.0,81.8375,82.2254,81.8286,82.1284,6600.0
2015-04-09 12:30:00,93.14,93.26,92.99,93.22,11700.0,82.1108,82.2165,81.9785,82.1813,11700.0
2015-04-09 13:00:00,93.22,93.3,93.15,93.22,4100.0,82.1813,82.2518,82.1196,82.1813,4100.0
2015-04-09 13:30:00,93.24,93.32,93.19,93.25,8700.0,82.1989,82.2694,82.1548,82.2077,8700.0
2015-04-09 14:00:00,93.22,93.31,93.14,93.17,4300.0,82.1813,82.2606,82.1108,82.1372,4300.0
2015-04-09 14:30:00,93.12,93.24,93.07,93.17,12800.0,82.0931,82.1989,82.049,82.1372,12800.0
2015-04-09 15:00:00,93.17,93.41,93.14,93.38,8700.0,82.1372,82.3488,82.1108,82.3223,8700.0
2015-04-09 15:30:00,93.4,93.53,93.17,93.45,104200.0,82.34,82.4546,82.1372,82.384,104200.0
2015-04-10 09:30:00,93.55,93.69,93.16,93.53,12000.0,82.4722,82.5956,82.1284,82.4546,12000.0
2015-04-10 10:00:00,93.53,93.85,93.45,93.85,11300.0,82.4546,82.7367,82.384,82.7367,11300.0
2015-04-10 10:30:00,93.88,93.99,93.73,93.83,10200.0,82.7631,82.8601,82.6309,82.719,10200.0
2015-04-10 11:00:00,93.83,94.01,93.83,93.97,7900.0,82.719,82.8777,82.719,82.8425,7900.0
2015-04-10 11:30:00,94.0,94.06,93.63,93.63,12400.0,82.8689,82.9218,82.5427,82.5427,12400.0
2015-04-10 12:00:00,93.64,93.68,93.43,93.43,6900.0,82.5515,82.5868,82.3664,82.3664,6900.0
2015-04-10 12:30:00,93.48,93.48,93.31,93.39,5200.0,82.4105,82.4105,82.2606,82.3311,5200.0
2015-04-10 13:00:00,93.38,93.46,93.29,93.38,3500.0,82.3223,82.3929,82.243,82.3223,3500.0
2015-04-10 13:30:00,93.39,93.39,93.21,93.36,6500.0,82.3311,82.3311,82.1725,82.3047,6500.0
2015-04-10 14:00:00,93.32,93.47,93.3,93.34,5900.0,82.2694,82.4017,82.2518,82.2871,5900.0
2015-04-10 14:30:00,93.32,93.48,93.32,93.42,7700.0,82.2694,82.4105,82.2694,82.3576,7700.0
2015-04-10 15:00:00,93.39,93.39,93.23,93.28,11200.0,82.3311,82.3311,82.1901,82.2342,11200.0
2015-04-10 15:30:00,93.29,93.43,93.24,93.3,40000.0,82.243,82.3664,82.1989,82.2518,40000.0
2015-04-13 09:30:00,93.16,93.33,92.97,93.15,2900.0,82.1284,82.2783,81.9609,82.1196,2900.0
2015-04-13 10:00:00,93.12,93.49,93.11,93.35,9800.0,82.0931,82.4193,82.0843,82.2959,9800.0
2015-04-13 10:30:00,93.37,93.55,93.35,93.45,5300.0,82.3135,82.4722,82.2959,82.384,5300.0
2015-04-13 11:00:00,93.42,93.57,93.4,93.57,4100.0,82.3576,82.4898,82.34,82.4898,4100.0
2015-04-13 11:30:00,93.56,93.76,93.56,93.62,6400.0,82.481,82.6573,82.481,82.5339,6400.0
2015-04-13 12:00:00,93.62,93.75,93.57,93.6,8100.0,82.5339,82.6485,82.4898,82.5163,8100.0
2015-04-13 12:30:00,93.6,93.74,93.6,93.62,6100.0,82.5163,82.6397,82.5163,82.5339,6100.0
2015-04-13 13:00:00,93.59,93.63,93.49,93.49,10500.0,82.5075,82.5427,82.4193,82.4193,10500.0
2015-04-13 13:30:00,93.51,93.54,93.42,93.5,10100.0,82.4369,82.4634,82.3576,82.4281,10100.0
2015-04-13 14:00:00,93.47,93.48,93.35,93.39,11100.0,82.4017,82.4105,82.2959,82.3311,11100.0
2015-04-13 14:30:00,93.35,93.42,93.32,93.36,11700.0,82.2959,82.3576,82.2694,82.3047,11700.0
2015-04-13 15:00:00,93.35,93.46,93.35,93.45,19000.0,82.2959,82.3929,82.2959,82.384,19000.0
2015-04-13 15:30:00,93.44,93.51,93.31,93.32,33200.0,82.3752,82.4369,82.2606,82.2694,33200.0
2015-04-14 09:30:00,93.39,93.59,93.07,93.07,5700.0,82.3311,82.5075,82.049,82.049,5700.0
2015-04-14 10:00:00,93.03,93.05,92.58,92.87,10100.0,82.0138,82.0314,81.6171,81.8727,10100.0
2015-04-14 10:30:00,92.84,93.12,92.64,93.09,15100.0,81.8463,82.0931,81.67,82.0667,15100.0
2015-04-14 11:00:00,93.09,93.5,93.0,93.4,9600.0,82.0667,82.4281,81.9873,82.34,9600.0
2015-04-14 11:30:00,93.39,93.41,93.3,93.3,3500.0,82.3311,82.3488,82.2518,82.2518,3500.0
2015-04-14 12:00:00,93.27,93.45,93.27,93.45,4400.0,82.2254,82.384,82.2254,82.384,4400.0
2015-04-14 12:30:00,93.46,93.57,93.43,93.49,4200.0,82.3929,82.4898,82.3664,82.4193,4200.0
2015-04-14 13:00:00,93.53,93.57,93.42,93.53,4800.0,82.4546,82.4898,82.3576,82.4546,4800.0
2015-04-14 13:30:00,93.57,93.62,93.53,93.62,6100.0,82.4898,82.5339,82.4546,82.5339,6100.0
2015-04-14 14:00:00,93.59,93.69,93.56,93.69,6600.0,82.5075,82.5956,82.481,82.5956,6600.0
2015-04-14 14:30:00,93.7,93.7,93.49,93.65,10000.0,82.6044,82.6044,82.4193,82.5604,10000.0
2015-04-14 15:00:00,93.67,93.86,93.67,93.74,14400.0,82.578,82.7455,82.578,82.6397,14400.0
2015-04-14 15:30:00,93.74,93.83,93.68,93.83,29300.0,82.6397,82.719,82.5868,82.719,29300.0
2015-04-15 09:30:00,93.97,94.58,93.97,94.33,5100.0,82.8425,83.3802,82.8425,83.1598,5100.0
2015-04-15 10:00:00,94.32,94.45,94.26,94.37,8100.0,83.151,83.2656,83.0981,83.1951,8100.0
2015-04-15 10:30:00,94.34,94.37,94.22,94.28,5200.0,83.1687,83.1951,83.0629,83.1158,5200.0
2015-04-15 11:00:00,94.31,94.31,94.18,94.26,5400.0,83.1422,83.1422,83.0276,83.0981,5400.0
2015-04-15 11:30:00,94.29,94.29,94.14,94.17,4400.0,83.1246,83.1246,82.9923,83.0188,4400.0
2015-04-15 12:00:00,94.2,94.27,94.16,94.2,3000.0,83.0452,83.1069,83.01,83.0452,3000.0
2015-04-15 12:30:00,94.25,94.31,94.14,94.31,5400.0,83.0893,83.1422,82.9923,83.1422,5400.0
2015-04-15 13:00:00,94.33,94.57,94.3,94.57,11700.0,83.1598,83.3714,83.1334,83.3714,11700.0
2015-04-15 13:30:00,94.55,94.55,94.34,94.38,8600.0,83.3538,83.3538,83.1687,83.2039,8600.0
2015-04-15 14:00:00,94.44,94.49,94.29,94.37,11700.0,83.2568,83.3009,83.1246,83.1951,11700.0
2015-04-15 14:30:00,94.37,94.4,94.24,94.27,11700.0,83.1951,83.2215,83.0805,83.1069,11700.0
2015-04-15 15:00:00,94.29,94.3,94.16,94.28,21300.0,83.1246,83.1334,83.01,83.1158,21300.0
2015-04-15 15:30:00,94.31,94.31,93.93,93.97,74700.0,83.1422,83.1422,82.8072,82.8425,74700.0
2015-04-16 09:30:00,93.61,94.16,93.44,93.58,13000.0,82.5251,83.01,82.3752,82.4987,13000.0
2015-04-16 10:00:00,93.46,93.68,93.43,93.47,13100.0,82.3929,82.5868,82.3664,82.4017,13100.0
2015-04-16 10:30:00,93.47,93.69,93.36,93.68,14100.0,82.4017,82.5956,82.3047,82.5868,14100.0
2015-04-16 11:00:00,93.69,93.85,93.65,93.78,16900.0,82.5956,82.7367,82.5604,82.675,16900.0
2015-04-16 11:30:00,93.8,93.83,93.53,93.53,5500.0,82.6926,82.719,82.4546,82.4546,5500.0
2015-04-16 12:00:00,93.55,93.55,93.45,93.49,5600.0,82.4722,82.4722,82.384,82.4193,5600.0
2015-04-16 12:30:00,93.49,93.74,93.46,93.74,15400.0,82.4193,82.6397,82.3929,82.6397,15400.0
2015-04-16 13:00:00,93.74,93.89,93.72,93.85,11500.0,82.6397,82.7719,82.6221,82.7367,11500.0
2015-04-16 13:30:00,93.87,94.17,93.87,94.14,4400.0,82.7543,83.0188,82.7543,82.9923,4400.0
2015-04-16 14:00:00,94.11,94.12,94.01,94.09,8500.0,82.9659,82.9747,82.8777,82.9483,8500.0
2015-04-16 14:30:00,94.09,94.21,94.02,94.03,8200.0,82.9483,83.054,82.8865,82.8954,8200.0
2015-04-16 15:00:00,94.01,94.01,93.8,93.84,20600.0,82.8777,82.8777,82.6926,82.7279,20600.0
2015-04-16 15:30:00,93.84,94.09,93.84,93.97,41700.0,82.7279,82.9483,82.7279,82.8425,41700.0
2015-04-17 09:30:00,93.31,93.31,91.67,91.72,31900.0,82.2606,82.2606,80.8148,80.8589,31900.0
2015-04-17 10:00:00,91.7,91.82,91.48,91.7,24000.0,80.8413,80.9471,80.6473,80.8413,24000.0
2015-04-17 10:30:00,91.68,91.9,91.62,91.77,25500.0,80.8236,81.0176,80.7707,80.903,25500.0
2015-04-17 11:00:00,91.76,92.02,91.65,92.02,26400.0,80.8942,81.1234,80.7972,81.1234,26400.0
2015-04-17 11:30:00,92.03,92.12,91.81,92.05,12900.0,81.1322,81.2115,80.9382,81.1498,12900.0
2015-04-17 12:00:00,92.06,92.19,92.01,92.04,11200.0,81.1586,81.2732,81.1146,81.141,11200.0
2015-04-17 12:30:00,92.04,92.24,92.02,92.22,9600.0,81.141,81.3173,81.1234,81.2997,9600.0
2015-04-17 13:00:00,92.25,92.39,92.25,92.29,8600.0,81.3261,81.4496,81.3261,81.3614,8600.0
2015-04-17 13:30:00,92.28,92.28,91.9,91.9,7600.0,81.3526,81.3526,81.0176,81.0176,7600.0
2015-04-17 14:00:00,91.91,92.03,91.8,92.02,13400.0,81.0264,81.1322,80.9294,81.1234,13400.0
2015-04-17 14:30:00,92.04,92.06,91.69,91.69,15500.0,81.141,81.1586,80.8325,80.8325,15500.0
2015-04-17 15:00:00,91.73,91.81,91.67,91.77,17100.0,80.8677,80.9382,80.8148,80.903,17100.0
2015-04-17 15:30:00,91.78,92.07,91.78,91.87,37100.0,80.9118,81.1675,80.9118,80.9911,37100.0
2015-04-20 09:30:00,92.24,92.82,92.21,92.5,10400.0,81.3173,81.8286,81.2909,81.5465,10400.0
2015-04-20 10:00:00,92.56,92.57,92.2,92.22,8100.0,81.5994,81.6083,81.2821,81.2997,8100.0
2015-04-20 10:30:00,92.22,92.6,92.22,92.58,9700.0,81.2997,81.6347,81.2997,81.6171,9700.0
2015-04-20 11:00:00,92.59,92.77,92.59,92.75,8600.0,81.6259,81.7846,81.6259,81.7669,8600.0
2015-04-20 11:30:00,92.75,92.89,92.74,92.83,7500.0,81.7669,81.8904,81.7581,81.8375,7500.0
2015-04-20 12:00:00,92.84,93.06,92.82,93.03,13000.0,81.8463,82.0402,81.8286,82.0138,13000.0
2015-04-20 12:30:00,93.02,93.02,92.87,92.96,3800.0,82.005,82.005,81.8727,81.9521,3800.0
2015-04-20 13:00:00,92.98,92.98,92.86,92.9,5100.0,81.9697,81.9697,81.8639,81.8992,5100.0
2015-04-20 13:30:00,92.91,92.95,92.85,92.88,5800.0,81.908,81.9433,81.8551,81.8815,5800.0
2015-04-20 14:00:00,92.87,93.0,92.86,92.98,7500.0,81.8727,81.9873,81.8639,81.9697,7500.0
2015-04-20 14:30:00,92.93,93.07,92.93,93.03,10200.0,81.9256,82.049,81.9256,82.0138,10200.0
2015-04-20 15:00:00,93.04,93.2,93.02,93.09,14300.0,82.0226,82.1636,82.005,82.0667,14300.0
2015-04-20 15:30:00,93.09,93.21,92.99,93.19,35600.0,82.0667,82.1725,81.9785,82.1548,35600.0
2015-04-21 09:30:00,93.37,93.41,92.97,93.15,18900.0,82.3135,82.3488,81.9609,82.1196,18900.0
2015-04-21 10:00:00,93.19,93.56,93.14,93.49,50500.0,82.1548,82.481,82.1108,82.4193,50500.0
2015-04-21 10:30:00,93.46,93.72,93.35,93.72,19800.0,82.3929,82.6221,82.2959,82.6221,19800.0
2015-04-21 11:00:00,93.71,93.93,93.7,93.85,34600.0,82.6133,82.8072,82.6044,82.7367,34600.0
2015-04-21 11:30:00,93.84,93.88,93.6,93.72,15100.0,82.7279,82.7631,82.5163,82.6221,15100.0
2015-04-21 12:00:00,93.72,93.73,93.57,93.65,15000.0,82.6221,82.6309,82.4898,82.5604,15000.0
2015-04-21 12:30:00,93.65,93.74,93.57,93.74,18800.0,82.5604,82.6397,82.4898,82.6397,18800.0
2015-04-21 13:00:00,93.74,93.91,93.74,93.86,6600.0,82.6397,82.7896,82.6397,82.7455,6600.0
2015-04-21 13:30:00,93.84,93.85,93.65,93.65,7700.0,82.7279,82.7367,82.5604,82.5604,7700.0
2015-04-21 14:00:00,93.64,93.93,93.53,93.89,10400.0,82.5515,82.8072,82.4546,82.7719,10400.0
2015-04-21 14:30:00,93.9,93.99,93.86,93.94,14900.0,82.7808,82.8601,82.7455,82.816,14900.0
2015-04-21 15:00:00,93.93,94.08,93.84,93.86,32300.0,82.8072,82.9394,82.7279,82.7455,32300.0
2015-04-21 15:30:00,93.9,94.08,93.83,94.07,75100.0,82.7808,82.9394,82.719,82.9306,75100.0
2015-04-22 09:30:00,94.05,94.23,92.91,93.22,35100.0,82.913,83.0717,81.908,82.1813,35100.0
2015-04-22 10:00:00,93.35,94.11,93.21,93.79,51900.0,82.2959,82.9659,82.1725,82.6838,51900.0
2015-04-22 10:30:00,93.8,94.25,93.63,93.89,37200.0,82.6926,83.0893,82.5427,82.7719,37200.0
2015-04-22 11:00:00,93.89,94.38,93.89,93.96,69900.0,82.7719,83.2039,82.7719,82.8337,69900.0
2015-04-22 11:30:00,93.99,94.35,93.97,94.34,18000.0,82.8601,83.1775,82.8425,83.1687,18000.0
2015-04-22 12:00:00,94.34,94.42,94.16,94.42,23400.0,83.1687,83.2392,83.01,83.2392,23400.0
2015-04-22 12:30:00,94.42,94.55,94.35,94.48,18000.0,83.2392,83.3538,83.1775,83.2921,18000.0
2015-04-22 13:00:00,94.44,94.51,94.11,94.2,20300.0,83.2568,83.3185,82.9659,83.0452,20300.0
2015-04-22 13:30:00,94.22,94.56,94.21,94.31,36600.0,83.0629,83.3626,83.054,83.1422,36600.0
2015-04-22 14:00:00,94.35,94.79,94.34,94.62,32700.0,83.1775,83.5654,83.1687,83.4155,32700.0
2015-04-22 14:30:00,94.62,94.95,94.58,94.93,50300.0,83.4155,83.7064,83.3802,83.6888,50300.0
2015-04-22 15:00:00,94.94,94.99,94.59,94.94,39700.0,83.6976,83.7417,83.3891,83.6976,39700.0
2015-04-22 15:30:00,94.92,95.12,94.82,94.85,116000.0,83.68,83.8563,83.5918,83.6183,116000.0
2015-04-23 09:30:00,96.0,100.47,95.85,100.0,145300.0,84.6321,88.5728,84.4998,88.1584,145300.0
2015-04-23 10:00:00,99.96,100.37,99.23,99.85,102100.0,88.1232,88.4846,87.4796,88.0262,102100.0
2015-04-23 10:30:00,99.85,99.85,99.37,99.49,117800.0,88.0262,88.0262,87.603,87.7088,117800.0
2015-04-23 11:00:00,99.49,99.6,98.9,99.14,55200.0,87.7088,87.8058,87.1887,87.4003,55200.0
2015-04-23 11:30:00,99.19,99.38,98.93,99.0,36700.0,87.4443,87.6118,87.2151,87.2768,36700.0
2015-04-23 12:00:00,98.95,99.22,98.93,98.98,26600.0,87.2328,87.4708,87.2151,87.2592,26600.0
2015-04-23 12:30:00,99.0,99.22,99.0,99.04,23300.0,87.2768,87.4708,87.2768,87.3121,23300.0
2015-04-23 13:00:00,99.03,99.05,98.5,98.55,39200.0,87.3033,87.3209,86.836,86.8801,39200.0
2015-04-23 13:30:00,98.63,98.7,98.45,98.57,39300.0,86.9507,87.0124,86.792,86.8978,39300.0
2015-04-23 14:00:00,98.58,98.69,98.47,98.55,43800.0,86.9066,87.0035,86.8096,86.8801,43800.0
2015-04-23 14:30:00,98.52,98.63,98.48,98.53,40500.0,86.8537,86.9507,86.8184,86.8625,40500.0
2015-04-23 15:00:00,98.55,99.17,98.49,98.83,70900.0,86.8801,87.4267,86.8272,87.127,70900.0
2015-04-23 15:30:00,98.8,99.19,98.75,99.1,190000.0,87.1005,87.4443,87.0564,87.365,190000.0
2015-04-24 09:30:00,99.27,100.39,99.23,99.9,31400.0,87.5149,88.5022,87.4796,88.0703,31400.0
2015-04-24 10:00:00,99.86,100.17,99.63,100.06,36100.0,88.035,88.3083,87.8322,88.2113,36100.0
2015-04-24 10:30:00,100.05,100.29,99.87,100.29,34300.0,88.2025,88.4141,88.0438,88.4141,34300.0
2015-04-24 11:00:00,100.33,100.83,100.29,100.7,35600.0,88.4493,88.8901,88.4141,88.7755,35600.0
2015-04-24 11:30:00,100.67,100.7,100.27,100.28,20600.0,88.7491,88.7755,88.3964,88.4053,20600.0
2015-04-24 12:00:00,100.28,100.28,100.1,100.1,15500.0,88.4053,88.4053,88.2466,88.2466,15500.0
2015-04-24 12:30:00,100.05,100.07,99.87,99.95,16300.0,88.2025,88.2201,88.0438,88.1143,16300.0
2015-04-24 13:00:00,99.92,100.19,99.86,100.19,13800.0,88.0879,88.3259,88.035,88.3259,13800.0
2015-04-24 13:30:00,100.16,100.2,99.94,100.2,14300.0,88.2995,88.3347,88.1055,88.3347,14300.0
2015-04-24 14:00:00,100.17,100.52,100.16,100.29,23200.0,88.3083,88.6168,88.2995,88.4141,23200.0
2015-04-24 14:30:00,100.28,100.29,99.89,100.0,27500.0,88.4053,88.4141,88.0614,88.1584,27500.0
2015-04-24 15:00:00,99.97,100.08,99.72,99.74,46000.0,88.132,88.2289,87.9116,87.9292,46000.0
2015-04-24 15:30:00,99.76,99.76,99.48,99.54,118900.0,87.9468,87.9468,87.7,87.7529,118900.0
2015-04-27 09:30:00,99.82,100.47,99.01,99.6,17900.0,87.9997,88.5728,87.2857,87.8058,17900.0
2015-04-27 10:00:00,99.67,99.82,99.17,99.19,31900.0,87.8675,87.9997,87.4267,87.4443,31900.0
2015-04-27 10:30:00,99.14,99.35,98.55,98.91,28800.0,87.4003,87.5854,86.8801,87.1975,28800.0
2015-04-27 11:00:00,98.92,98.97,98.68,98.9,28200.0,87.2063,87.2504,86.9947,87.1887,28200.0
2015-04-27 11:30:00,98.96,99.0,98.73,98.78,32300.0,87.2416,87.2768,87.0388,87.0829,32300.0
2015-04-27 12:00:00,98.8,98.9,98.53,98.6,15700.0,87.1005,87.1887,86.8625,86.9242,15700.0
2015-04-27 12:30:00,98.63,98.67,98.46,98.47,32400.0,86.9507,86.9859,86.8008,86.8096,32400.0
2015-04-27 13:00:00,98.47,98.49,98.0,98.1,30500.0,86.8096,86.8272,86.3953,86.4834,30500.0
2015-04-27 13:30:00,98.08,98.17,97.99,98.01,22500.0,86.4658,86.5451,86.3864,86.4041,22500.0
2015-04-27 14:00:00,97.99,98.03,97.83,97.99,17000.0,86.3864,86.4217,86.2454,86.3864,17000.0
2015-04-27 14:30:00,98.0,98.06,97.89,97.93,21300.0,86.3953,86.4481,86.2983,86.3335,21300.0
2015-04-27 15:00:00,97.94,98.19,97.94,98.1,34500.0,86.3424,86.5628,86.3424,86.4834,34500.0
2015-04-27 15:30:00,98.08,98.19,97.94,98.13,68000.0,86.4658,86.5628,86.3424,86.5099,68000.0
2015-04-28 09:30:00,98.18,98.25,97.46,97.93,18600.0,86.5539,86.6156,85.9192,86.3335,18600.0
2015-04-28 10:00:00,97.9,97.96,97.4,97.59,30100.0,86.3071,86.36,85.8663,86.0338,30100.0
2015-04-28 10:30:00,97.62,98.19,97.59,98.03,26300.0,86.0603,86.5628,86.0338,86.4217,26300.0
2015-04-28 11:00:00,98.06,98.42,98.06,98.2,14000.0,86.4481,86.7655,86.4481,86.5716,14000.0
2015-04-28 11:30:00,98.23,98.5,98.19,98.47,14700.0,86.598,86.836,86.5628,86.8096,14700.0
2015-04-28 12:00:00,98.5,98.53,98.26,98.27,11900.0,86.836,86.8625,86.6245,86.6333,11900.0
2015-04-28 12:30:00,98.26,98.36,98.21,98.26,13100.0,86.6245,86.7126,86.5804,86.6245,13100.0
2015-04-28 13:00:00,98.24,98.26,97.96,98.02,16900.0,86.6068,86.6245,86.36,86.4129,16900.0
2015-04-28 13:30:00,98.0,98.18,98.0,98.11,19700.0,86.3953,86.5539,86.3953,86.4922,19700.0
2015-04-28 14:00:00,98.09,98.12,97.96,98.09,22400.0,86.4746,86.501,86.36,86.4746,22400.0
2015-04-28 14:30:00,98.08,98.27,98.08,98.2,16700.0,86.4658,86.6333,86.4658,86.5716,16700.0
2015-04-28 15:00:00,98.21,98.35,98.15,98.35,35700.0,86.5804,86.7038,86.5275,86.7038,35700.0
2015-04-28 15:30:00,98.38,98.66,98.34,98.6,106500.0,86.7303,86.9771,86.695,86.9242,106500.0
2015-04-29 09:30:00,98.36,98.62,97.59,97.91,9000.0,86.7126,86.9418,86.0338,86.3159,9000.0
2015-04-29 10:00:00,97.98,98.0,97.61,97.7,6700.0,86.3776,86.3953,86.0514,86.1308,6700.0
2015-04-29 10:30:00,97.67,98.18,97.64,98.18,11900.0,86.1043,86.5539,86.0779,86.5539,11900.0
2015-04-29 11:00:00,98.14,98.37,98.11,98.18,10300.0,86.5187,86.7214,86.4922,86.5539,10300.0
2015-04-29 11:30:00,98.18,98.33,98.02,98.12,9400.0,86.5539,86.6862,86.4129,86.501,9400.0
2015-04-29 12:00:00,98.13,98.13,97.7,97.73,9700.0,86.5099,86.5099,86.1308,86.1572,9700.0
2015-04-29 12:30:00,97.72,97.97,97.7,97.9,10400.0,86.1484,86.3688,86.1308,86.3071,10400.0
2015-04-29 13:00:00,97.9,97.95,97.74,97.79,7300.0,86.3071,86.3512,86.166,86.2101,7300.0
2015-04-29 13:30:00,97.9,98.09,97.84,97.94,9400.0,86.3071,86.4746,86.2542,86.3424,9400.0
2015-04-29 14:00:00,97.96,98.32,97.84,98.19,10200.0,86.36,86.6774,86.2542,86.5628,10200.0
2015-04-29 14:30:00,98.22,98.32,97.93,97.93,11800.0,86.5892,86.6774,86.3335,86.3335,11800.0
2015-04-29 15:00:00,97.95,98.04,97.79,97.94,17400.0,86.3512,86.4305,86.2101,86.3424,17400.0
2015-04-29 15:30:00,97.96,98.04,97.8,97.92,42600.0,86.36,86.4305,86.2189,86.3247,42600.0
2015-04-30 09:30:00,97.2,97.87,97.2,97.36,23400.0,85.69,86.2806,85.69,85.831,23400.0
2015-04-30 10:00:00,97.33,97.54,97.11,97.15,26800.0,85.8046,85.9897,85.6106,85.6459,26800.0
2015-04-30 10:30:00,97.13,97.5,97.09,97.5,44100.0,85.6283,85.9545,85.593,85.9545,44100.0
2015-04-30 11:00:00,97.47,97.85,97.38,97.38,68300.0,85.928,86.263,85.8487,85.8487,68300.0
2015-04-30 11:30:00,97.4,97.46,97.2,97.25,17200.0,85.8663,85.9192,85.69,85.7341,17200.0
2015-04-30 12:00:00,97.26,97.39,97.16,97.18,12700.0,85.7429,85.8575,85.6547,85.6724,12700.0
2015-04-30 12:30:00,97.2,97.31,97.07,97.28,29700.0,85.69,85.787,85.5754,85.7605,29700.0
2015-04-30 13:00:00,97.34,97.46,97.28,97.46,17300.0,85.8134,85.9192,85.7605,85.9192,17300.0
2015-04-30 13:30:00,97.45,97.54,97.4,97.51,26000.0,85.9104,85.9897,85.8663,85.9633,26000.0
2015-04-30 14:00:00,97.52,97.52,97.27,97.34,43300.0,85.9721,85.9721,85.7517,85.8134,43300.0
2015-04-30 14:30:00,97.33,97.41,97.15,97.17,61500.0,85.8046,85.8751,85.6459,85.6635,61500.0
2015-04-30 15:00:00,97.15,97.15,96.72,96.8,42600.0,85.6459,85.6459,85.2668,85.3374,42600.0
2015-04-30 15:30:00,96.8,96.95,96.41,96.49,130600.0,85.3374,85.4696,84.9935,85.0641,130600.0
2015-05-01 09:30:00,96.55,97.02,96.45,96.78,40100.0,85.117,85.5313,85.0288,85.3197,40100.0
2015-05-01 10:00:00,96.77,97.2,96.69,97.03,25400.0,85.3109,85.69,85.2404,85.5401,25400.0
2015-05-01 10:30:00,96.94,96.96,96.59,96.86,11600.0,85.4608,85.4784,85.1522,85.3902,11600.0
2015-05-01 11:00:00,96.89,96.96,96.76,96.79,15400.0,85.4167,85.4784,85.3021,85.3285,15400.0
2015-05-01 11:30:00,96.79,96.9,96.64,96.9,20500.0,85.3285,85.4255,85.1963,85.4255,20500.0
2015-05-01 12:00:00,96.84,96.99,96.75,96.96,10400.0,85.3726,85.5049,85.2933,85.4784,10400.0
2015-05-01 12:30:00,96.96,97.38,96.96,97.38,18800.0,85.4784,85.8487,85.4784,85.8487,18800.0
2015-05-01 13:00:00,97.37,97.4,97.24,97.36,9200.0,85.8399,85.8663,85.7252,85.831,9200.0
2015-05-01 13:30:00,97.44,97.65,97.38,97.47,13800.0,85.9016,86.0867,85.8487,85.928,13800.0
2015-05-01 14:00:00,97.44,97.61,97.44,97.61,20500.0,85.9016,86.0514,85.9016,86.0514,20500.0
2015-05-01 14:30:00,97.64,97.72,97.62,97.63,13500.0,86.0779,86.1484,86.0603,86.0691,13500.0
2015-05-01 15:00:00,97.66,97.73,97.43,97.46,20800.0,86.0955,86.1572,85.8927,85.9192,20800.0
2015-05-01 15:30:00,97.46,97.58,97.43,97.49,50900.0,85.9192,86.025,85.8927,85.9456,50900.0
2015-05-04 09:30:00,97.96,98.44,97.8,98.36,25400.0,86.36,86.7831,86.2189,86.7126,25400.0
2015-05-04 10:00:00,98.32,98.52,98.18,98.22,9400.0,86.6774,86.8537,86.5539,86.5892,9400.0
2015-05-04 10:30:00,98.31,98.31,97.84,97.85,13400.0,86.6685,86.6685,86.2542,86.263,13400.0
2015-05-04 11:00:00,97.88,98.04,97.83,97.84,13800.0,86.2895,86.4305,86.2454,86.2542,13800.0
2015-05-04 11:30:00,97.79,97.82,97.55,97.82,13700.0,86.2101,86.2366,85.9985,86.2366,13700.0
2015-05-04 12:00:00,97.82,98.01,97.79,97.98,13200.0,86.2366,86.4041,86.2101,86.3776,13200.0
2015-05-04 12:30:00,97.99,98.01,97.78,97.79,7900.0,86.3864,86.4041,86.2013,86.2101,7900.0
2015-05-04 13:00:00,97.76,97.78,97.59,97.71,7700.0,86.1837,86.2013,86.0338,86.1396,7700.0
2015-05-04 13:30:00,97.8,98.06,97.75,97.99,17800.0,86.2189,86.4481,86.1749,86.3864,17800.0
2015-05-04 14:00:00,98.04,98.11,97.89,98.02,6500.0,86.4305,86.4922,86.2983,86.4129,6500.0
2015-05-04 14:30:00,98.01,98.02,97.72,97.72,10300.0,86.4041,86.4129,86.1484,86.1484,10300.0
2015-05-04 15:00:00,97.72,97.91,97.71,97.9,15000.0,86.1484,86.3159,86.1396,86.3071,15000.0
2015-05-04 15:30:00,97.89,97.93,97.61,97.65,52000.0,86.2983,86.3335,86.0514,86.0867,52000.0
2015-05-05 09:30:00,97.26,98.06,97.08,97.11,9900.0,85.7429,86.4481,85.5842,85.6106,9900.0
2015-05-05 10:00:00,97.09,97.29,96.75,97.15,12500.0,85.593,85.7693,85.2933,85.6459,12500.0
2015-05-05 10:30:00,97.15,97.34,96.96,97.14,10800.0,85.6459,85.8134,85.4784,85.6371,10800.0
2015-05-05 11:00:00,97.08,97.16,96.86,96.93,13100.0,85.5842,85.6547,85.3902,85.452,13100.0
2015-05-05 11:30:00,96.92,97.21,96.84,97.21,9300.0,85.4431,85.6988,85.3726,85.6988,9300.0
2015-05-05 12:00:00,97.23,97.41,97.22,97.34,8400.0,85.7164,85.8751,85.7076,85.8134,8400.0
2015-05-05 12:30:00,97.28,97.29,97.06,97.12,5000.0,85.7605,85.7693,85.5666,85.6195,5000.0
2015-05-05 13:00:00,97.15,97.16,96.76,97.03,16400.0,85.6459,85.6547,85.3021,85.5401,16400.0
2015-05-05 13:30:00,97.0,97.11,96.92,96.95,10200.0,85.5137,85.6106,85.4431,85.4696,10200.0
2015-05-05 14:00:00,96.91,96.91,96.66,96.66,16100.0,85.4343,85.4343,85.2139,85.2139,16100.0
2015-05-05 14:30:00,96.64,96.77,96.43,96.51,11500.0,85.1963,85.3109,85.0112,85.0817,11500.0
2015-05-05 15:00:00,96.49,96.86,96.4,96.81,20100.0,85.0641,85.3902,84.9847,85.3462,20100.0
2015-05-05 15:30:00,96.76,96.97,96.66,96.8,61300.0,85.3021,85.4872,85.2139,85.3374,61300.0
2015-05-06 09:30:00,96.81,96.91,96.58,96.69,6500.0,85.3462,85.4343,85.1434,85.2404,6500.0
2015-05-06 10:00:00,96.69,96.98,96.47,96.97,16500.0,85.2404,85.496,85.0464,85.4872,16500.0
2015-05-06 10:30:00,96.92,97.24,96.84,97.0,7300.0,85.4431,85.7252,85.3726,85.5137,7300.0
2015-05-06 11:00:00,97.0,97.25,96.99,97.12,19000.0,85.5137,85.7341,85.5049,85.6195,19000.0
2015-05-06 11:30:00,97.17,97.24,97.1,97.23,13600.0,85.6635,85.7252,85.6018,85.7164,13600.0
2015-05-06 12:00:00,97.25,97.25,97.08,97.12,7800.0,85.7341,85.7341,85.5842,85.6195,7800.0
2015-05-06 12:30:00,97.11,97.19,97.06,97.06,7700.0,85.6106,85.6812,85.5666,85.5666,7700.0
2015-05-06 13:00:00,97.03,97.16,97.01,97.11,7900.0,85.5401,85.6547,85.5225,85.6106,7900.0
2015-05-06 13:30:00,97.08,97.08,96.9,96.93,11100.0,85.5842,85.5842,85.4255,85.452,11100.0
2015-05-06 14:00:00,96.93,97.0,96.88,96.94,21000.0,85.452,85.5137,85.4079,85.4608,21000.0
2015-05-06 14:30:00,96.93,96.96,96.79,96.9,23200.0,85.452,85.4784,85.3285,85.4255,23200.0
2015-05-06 15:00:00,96.91,96.95,96.72,96.84,12600.0,85.4343,85.4696,85.2668,85.3726,12600.0
2015-05-06 15:30:00,96.84,97.11,96.72,97.09,33300.0,85.3726,85.6106,85.2668,85.593,33300.0
2015-05-07 09:30:00,96.87,97.51,96.76,96.76,8600.0,85.3991,85.9633,85.3021,85.3021,8600.0
2015-05-07 10:00:00,96.71,97.15,96.65,96.91,8400.0,85.258,85.6459,85.2051,85.4343,8400.0
2015-05-07 10:30:00,96.91,97.33,96.87,97.25,8800.0,85.4343,85.8046,85.3991,85.7341,8800.0
2015-05-07 11:00:00,97.25,97.49,97.23,97.42,17300.0,85.7341,85.9456,85.7164,85.8839,17300.0
2015-05-07 11:30:00,97.42,97.47,97.19,97.19,6200.0,85.8839,85.928,85.6812,85.6812,6200.0
2015-05-07 12:00:00,97.22,97.52,97.22,97.46,8100.0,85.7076,85.9721,85.7076,85.9192,8100.0
2015-05-07 12:30:00,97.48,97.58,97.44,97.5,13000.0,85.9368,86.025,85.9016,85.9545,13000.0
2015-05-07 13:00:00,97.55,97.61,97.46,97.58,7500.0,85.9985,86.0514,85.9192,86.025,7500.0
2015-05-07 13:30:00,97.61,97.67,97.56,97.56,10500.0,86.0514,86.1043,86.0074,86.0074,10500.0
2015-05-07 14:00:00,97.62,97.67,97.53,97.57,5100.0,86.0603,86.1043,85.9809,86.0162,5100.0
2015-05-07 14:30:00,97.54,97.55,97.32,97.43,7600.0,85.9897,85.9985,85.7958,85.8927,7600.0
2015-05-07 15:00:00,97.42,97.47,97.23,97.31,11400.0,85.8839,85.928,85.7164,85.787,11400.0
2015-05-07 15:30:00,97.3,97.49,97.17,97.44,29600.0,85.7781,85.9456,85.6635,85.9016,29600.0
2015-05-08 09:30:00,98.15,98.47,97.98,98.47,5100.0,86.5275,86.8096,86.3776,86.8096,5100.0
2015-05-08 10:00:00,98.5,98.83,98.42,98.55,25000.0,86.836,87.127,86.7655,86.8801,25000.0
2015-05-08 10:30:00,98.53,98.68,98.33,98.68,10900.0,86.8625,86.9947,86.6862,86.9947,10900.0
2015-05-08 11:00:00,98.7,98.81,98.52,98.53,7300.0,87.0124,87.1093,86.8537,86.8625,7300.0
2015-05-08 11:30:00,98.56,98.56,98.2,98.51,18900.0,86.8889,86.8889,86.5716,86.8449,18900.0
2015-05-08 12:00:00,98.54,98.6,98.36,98.43,5600.0,86.8713,86.9242,86.7126,86.7743,5600.0
2015-05-08 12:30:00,98.41,98.41,98.17,98.25,8000.0,86.7567,86.7567,86.5451,86.6156,8000.0
2015-05-08 13:00:00,98.25,98.36,98.22,98.3,3700.0,86.6156,86.7126,86.5892,86.6597,3700.0
2015-05-08 13:30:00,98.24,98.35,98.2,98.35,7000.0,86.6068,86.7038,86.5716,86.7038,7000.0
2015-05-08 14:00:00,98.35,98.36,98.16,98.16,3000.0,86.7038,86.7126,86.5363,86.5363,3000.0
2015-05-08 14:30:00,98.11,98.18,97.98,98.01,6100.0,86.4922,86.5539,86.3776,86.4041,6100.0
2015-05-08 15:00:00,98.06,98.18,97.91,97.91,8700.0,86.4481,86.5539,86.3159,86.3159,8700.0
2015-05-08 15:30:00,97.95,98.22,97.93,98.16,31700.0,86.3512,86.5892,86.3335,86.5363,31700.0
2015-05-11 09:30:00,97.84,98.32,97.56,97.74,6400.0,86.2542,86.6774,86.0074,86.166,6400.0
2015-05-11 10:00:00,97.82,98.1,97.82,97.91,8500.0,86.2366,86.4834,86.2366,86.3159,8500.0
2015-05-11 10:30:00,97.91,98.2,97.77,98.18,4400.0,86.3159,86.5716,86.1925,86.5539,4400.0
2015-05-11 11:00:00,98.1,98.27,98.05,98.23,3800.0,86.4834,86.6333,86.4393,86.598,3800.0
2015-05-11 11:30:00,98.25,98.27,98.12,98.19,4400.0,86.6156,86.6333,86.501,86.5628,4400.0
2015-05-11 12:00:00,98.19,98.19,97.78,97.85,3400.0,86.5628,86.5628,86.2013,86.263,3400.0
2015-05-11 12:30:00,97.79,97.86,97.66,97.7,9600.0,86.2101,86.2718,86.0955,86.1308,9600.0
2015-05-11 13:00:00,97.69,97.81,97.65,97.66,10600.0,86.122,86.2278,86.0867,86.0955,10600.0
2015-05-11 13:30:00,97.7,97.73,97.6,97.61,18600.0,86.1308,86.1572,86.0426,86.0514,18600.0
2015-05-11 14:00:00,97.62,97.72,97.52,97.59,4500.0,86.0603,86.1484,85.9721,86.0338,4500.0
2015-05-11 14:30:00,97.59,97.66,97.55,97.59,7000.0,86.0338,86.0955,85.9985,86.0338,7000.0
2015-05-11 15:00:00,97.54,97.92,97.5,97.85,7900.0,85.9897,86.3247,85.9545,86.263,7900.0
2015-05-11 15:30:00,97.86,97.86,97.71,97.75,22400.0,86.2718,86.2718,86.1396,86.1749,22400.0
2015-05-12 09:30:00,97.32,97.49,96.45,96.69,3800.0,85.7958,85.9456,85.0288,85.2404,3800.0
2015-05-12 10:00:00,96.58,96.93,96.44,96.61,16500.0,85.1434,85.452,85.02,85.1699,16500.0
2015-05-12 10:30:00,96.62,97.35,96.62,97.23,3700.0,85.1787,85.8222,85.1787,85.7164,3700.0
2015-05-12 11:00:00,97.25,97.5,97.24,97.38,4500.0,85.7341,85.9545,85.7252,85.8487,4500.0
2015-05-12 11:30:00,97.34,97.47,97.23,97.41,4200.0,85.8134,85.928,85.7164,85.8751,4200.0
2015-05-12 12:00:00,97.36,97.36,97.12,97.12,5100.0,85.831,85.831,85.6195,85.6195,5100.0
2015-05-12 12:30:00,97.09,97.39,97.09,97.36,4300.0,85.593,85.8575,85.593,85.831,4300.0
2015-05-12 13:00:00,97.39,97.6,97.35,97.58,3500.0,85.8575,86.0426,85.8222,86.025,3500.0
2015-05-12 13:30:00,97.58,97.58,97.48,97.58,2200.0,86.025,86.025,85.9368,86.025,2200.0
2015-05-12 14:00:00,97.6,97.71,97.51,97.71,2700.0,86.0426,86.1396,85.9633,86.1396,2700.0
2015-05-12 14:30:00,97.75,97.78,97.54,97.54,7900.0,86.1749,86.2013,85.9897,85.9897,7900.0
2015-05-12 15:00:00,97.58,97.61,97.49,97.53,6700.0,86.025,86.0514,85.9456,85.9809,6700.0
2015-05-12 15:30:00,97.55,97.67,97.46,97.54,26500.0,85.9985,86.1043,85.9192,85.9897,26500.0
2015-05-13 09:30:00,98.02,98.25,97.69,97.81,7100.0,86.4129,86.6156,86.122,86.2278,7100.0
2015-05-13 10:00:00,97.71,97.92,97.6,97.88,7800.0,86.1396,86.3247,86.0426,86.2895,7800.0
2015-05-13 10:30:00,97.89,97.91,97.69,97.72,9800.0,86.2983,86.3159,86.122,86.1484,9800.0
2015-05-13 11:00:00,97.76,97.88,97.63,97.85,14000.0,86.1837,86.2895,86.0691,86.263,14000.0
2015-05-13 11:30:00,97.86,98.22,97.79,98.19,12200.0,86.2718,86.5892,86.2101,86.5628,12200.0
2015-05-13 12:00:00,98.22,98.47,98.22,98.35,8500.0,86.5892,86.8096,86.5892,86.7038,8500.0
2015-05-13 12:30:00,98.28,98.51,98.28,98.47,10200.0,86.6421,86.8449,86.6421,86.8096,10200.0
2015-05-13 13:00:00,98.5,98.59,98.49,98.55,5500.0,86.836,86.9154,86.8272,86.8801,5500.0
2015-05-13 13:30:00,98.54,98.77,98.49,98.51,17300.0,86.8713,87.0741,86.8272,86.8449,17300.0
2015-05-13 14:00:00,98.56,98.62,98.33,98.42,9500.0,86.8889,86.9418,86.6862,86.7655,9500.0
2015-05-13 14:30:00,98.45,98.45,98.03,98.08,18100.0,86.792,86.792,86.4217,86.4658,18100.0
2015-05-13 15:00:00,98.12,98.24,98.05,98.16,15500.0,86.501,86.6068,86.4393,86.5363,15500.0
2015-05-13 15:30:00,98.13,98.24,98.03,98.19,30100.0,86.5099,86.6068,86.4217,86.5628,30100.0
2015-05-14 09:30:00,98.5,98.98,98.19,98.35,10600.0,86.836,87.2592,86.5628,86.7038,10600.0
2015-05-14 10:00:00,98.37,98.47,98.29,98.45,19000.0,86.7214,86.8096,86.6509,86.792,19000.0
2015-05-14 10:30:00,98.45,98.47,98.29,98.34,10000.0,86.792,86.8096,86.6509,86.695,10000.0
2015-05-14 11:00:00,98.34,98.5,98.31,98.5,8700.0,86.695,86.836,86.6685,86.836,8700.0
2015-05-14 11:30:00,98.5,98.6,98.42,98.48,31300.0,86.836,86.9242,86.7655,86.8184,31300.0
2015-05-14 12:00:00,98.51,99.07,98.51,99.06,12600.0,86.8449,87.3385,86.8449,87.3297,12600.0
2015-05-14 12:30:00,99.11,99.15,98.88,98.92,27300.0,87.3738,87.4091,87.171,87.2063,27300.0
2015-05-14 13:00:00,98.86,99.0,98.83,99.0,8400.0,87.1534,87.2768,87.127,87.2768,8400.0
2015-05-14 13:30:00,98.96,99.05,98.92,99.0,8400.0,87.2416,87.3209,87.2063,87.2768,8400.0
2015-05-14 14:00:00,99.0,99.0,98.86,98.95,10800.0,87.2768,87.2768,87.1534,87.2328,10800.0
2015-05-14 14:30:00,98.99,99.0,98.8,98.88,10600.0,87.268,87.2768,87.1005,87.171,10600.0
2015-05-14 15:00:00,98.92,99.14,98.9,99.06,18200.0,87.2063,87.4003,87.1887,87.3297,18200.0
2015-05-14 15:30:00,99.07,99.1,98.93,99.08,34400.0,87.3385,87.365,87.2151,87.3474,34400.0
2015-05-15 09:30:00,98.83,99.0,98.48,98.73,6200.0,87.127,87.2768,86.8184,87.0388,6200.0
2015-05-15 10:00:00,98.72,98.8,98.43,98.77,10500.0,87.03,87.1005,86.7743,87.0741,10500.0
2015-05-15 10:30:00,98.82,98.92,98.71,98.81,6300.0,87.1182,87.2063,87.0212,87.1093,6300.0
2015-05-15 11:00:00,98.78,98.8,98.65,98.69,5400.0,87.0829,87.1005,86.9683,87.0035,5400.0
2015-05-15 11:30:00,98.67,98.76,98.65,98.67,4000.0,86.9859,87.0653,86.9683,86.9859,4000.0
2015-05-15 12:00:00,98.66,98.68,98.59,98.59,7300.0,86.9771,86.9947,86.9154,86.9154,7300.0
2015-05-15 12:30:00,98.59,98.65,98.58,98.58,5300.0,86.9154,86.9683,86.9066,86.9066,5300.0
2015-05-15 13:00:00,98.59,98.63,98.47,98.52,7600.0,86.9154,86.9507,86.8096,86.8537,7600.0
2015-05-15 13:30:00,98.53,98.53,98.41,98.42,4300.0,86.8625,86.8625,86.7567,86.7655,4300.0
2015-05-15 14:00:00,98.4,98.5,98.22,98.32,25500.0,86.7479,86.836,86.5892,86.6774,25500.0
2015-05-15 14:30:00,98.35,98.64,98.34,98.6,8100.0,86.7038,86.9595,86.695,86.9242,8100.0
2015-05-15 15:00:00,98.62,98.8,98.62,98.8,10000.0,86.9418,87.1005,86.9418,87.1005,10000.0
2015-05-15 15:30:00,98.79,98.81,98.67,98.7,23100.0,87.0917,87.1093,86.9859,87.0124,23100.0
2015-05-18 09:30:00,98.34,98.95,98.34,98.49,5400.0,86.9128,87.4519,86.9128,87.0454,5400.0
2015-05-18 10:00:00,98.49,98.53,98.31,98.52,5300.0,87.0454,87.0807,86.8863,87.0719,5300.0
2015-05-18 10:30:00,98.48,98.79,98.48,98.73,9700.0,87.0365,87.3105,87.0365,87.2575,9700.0
2015-05-18 11:00:00,98.76,98.99,98.73,98.89,10200.0,87.284,87.4873,87.2575,87.3989,10200.0
2015-05-18 11:30:00,98.89,99.13,98.89,99.01,14900.0,87.3989,87.611,87.3989,87.5049,14900.0
2015-05-18 12:00:00,99.02,99.11,98.95,99.01,12400.0,87.5138,87.5933,87.4519,87.5049,12400.0
2015-05-18 12:30:00,98.99,99.02,98.94,98.95,6200.0,87.4873,87.5138,87.4431,87.4519,6200.0
2015-05-18 13:00:00,98.96,99.1,98.88,99.06,15100.0,87.4608,87.5845,87.39,87.5491,15100.0
2015-05-18 13:30:00,99.16,99.3,99.12,99.26,6800.0,87.6375,87.7612,87.6022,87.7259,6800.0
2015-05-18 14:00:00,99.22,99.4,99.15,99.25,11100.0,87.6905,87.8496,87.6287,87.7171,11100.0
2015-05-18 14:30:00,99.24,99.36,99.16,99.25,16400.0,87.7082,87.8143,87.6375,87.7171,16400.0
2015-05-18 15:00:00,99.23,99.33,99.14,99.27,15900.0,87.6994,87.7878,87.6198,87.7347,15900.0
2015-05-18 15:30:00,99.28,99.59,99.24,99.49,52900.0,87.7436,88.0175,87.7082,87.9292,52900.0
2015-05-19 09:30:00,99.76,99.76,98.87,98.93,21100.0,88.1678,88.1678,87.3812,87.4342,21100.0
2015-05-19 10:00:00,98.99,99.31,98.92,99.25,72400.0,87.4873,87.7701,87.4254,87.7171,72400.0
2015-05-19 10:30:00,99.31,99.58,99.31,99.37,12800.0,87.7701,88.0087,87.7701,87.8231,12800.0
2015-05-19 11:00:00,99.4,99.55,99.3,99.55,12700.0,87.8496,87.9822,87.7612,87.9822,12700.0
2015-05-19 11:30:00,99.5,99.66,99.42,99.47,13700.0,87.938,88.0794,87.8673,87.9115,13700.0
2015-05-19 12:00:00,99.45,99.66,99.36,99.56,31700.0,87.8938,88.0794,87.8143,87.991,31700.0
2015-05-19 12:30:00,99.54,99.6,99.46,99.51,13000.0,87.9734,88.0264,87.9027,87.9468,13000.0
2015-05-19 13:00:00,99.56,99.88,99.48,99.84,9700.0,87.991,88.2738,87.9203,88.2385,9700.0
2015-05-19 13:30:00,99.83,99.99,99.77,99.99,5600.0,88.2297,88.3711,88.1766,88.3711,5600.0
2015-05-19 14:00:00,99.99,100.0,99.73,99.73,12600.0,88.3711,88.3799,88.1413,88.1413,12600.0
2015-05-19 14:30:00,99.68,99.71,99.47,99.66,23500.0,88.0971,88.1236,87.9115,88.0794,23500.0
2015-05-19 15:00:00,99.7,99.73,99.47,99.69,20000.0,88.1148,88.1413,87.9115,88.1059,20000.0
2015-05-19 15:30:00,99.71,100.04,99.61,99.99,57800.0,88.1236,88.4153,88.0352,88.3711,57800.0
2015-05-20 09:30:00,99.79,100.04,99.53,99.63,28500.0,88.1943,88.4153,87.9645,88.0529,28500.0
2015-05-20 10:00:00,99.63,99.84,99.5,99.75,27400.0,88.0529,88.2385,87.938,88.159,27400.0
2015-05-20 10:30:00,99.67,99.78,99.15,99.29,19300.0,88.0882,88.1855,87.6287,87.7524,19300.0
2015-05-20 11:00:00,99.24,99.25,98.83,98.83,16600.0,87.7082,87.7171,87.3459,87.3459,16600.0
2015-05-20 11:30:00,98.87,98.98,98.81,98.89,18300.0,87.3812,87.4784,87.3282,87.3989,18300.0
2015-05-20 12:00:00,98.87,99.11,98.87,98.95,12500.0,87.3812,87.5933,87.3812,87.4519,12500.0
2015-05-20 12:30:00,99.0,99.14,98.94,98.94,12000.0,87.4961,87.6198,87.4431,87.4431,12000.0
2015-05-20 13:00:00,98.93,98.93,98.77,98.79,10300.0,87.4342,87.4342,87.2928,87.3105,10300.0
2015-05-20 13:30:00,98.79,98.95,98.78,98.91,19000.0,87.3105,87.4519,87.3017,87.4166,19000.0
2015-05-20 14:00:00,98.99,99.37,98.98,99.37,17100.0,87.4873,87.8231,87.4784,87.8231,17100.0
2015-05-20 14:30:00,99.31,99.36,98.77,98.86,20800.0,87.7701,87.8143,87.2928,87.3724,20800.0
2015-05-20 15:00:00,98.94,99.03,98.57,98.85,23300.0,87.4431,87.5226,87.1161,87.3635,23300.0
2015-05-20 15:30:00,98.9,98.99,98.71,98.84,53300.0,87.4077,87.4873,87.2398,87.3547,53300.0
2015-05-21 09:30:00,98.62,99.42,98.47,98.99,5400.0,87.1603,87.8673,87.0277,87.4873,5400.0
2015-05-21 10:00:00,98.87,99.1,98.73,99.1,8400.0,87.3812,87.5845,87.2575,87.5845,8400.0
2015-05-21 10:30:00,99.09,99.27,98.98,99.05,18600.0,87.5756,87.7347,87.4784,87.5403,18600.0
2015-05-21 11:00:00,99.11,99.23,98.84,99.0,17900.0,87.5933,87.6994,87.3547,87.4961,17900.0
2015-05-21 11:30:00,99.0,99.01,98.72,98.93,13700.0,87.4961,87.5049,87.2486,87.4342,13700.0
2015-05-21 12:00:00,98.91,98.92,98.74,98.78,11000.0,87.4166,87.4254,87.2663,87.3017,11000.0
2015-05-21 12:30:00,98.73,98.82,98.65,98.8,8200.0,87.2575,87.337,87.1868,87.3193,8200.0
2015-05-21 13:00:00,98.81,98.81,98.56,98.61,5700.0,87.3282,87.3282,87.1072,87.1514,5700.0
2015-05-21 13:30:00,98.59,98.59,98.3,98.36,9900.0,87.1337,87.1337,86.8774,86.9305,9900.0
2015-05-21 14:00:00,98.38,98.54,98.37,98.48,5900.0,86.9481,87.0896,86.9393,87.0365,5900.0
2015-05-21 14:30:00,98.49,98.56,98.39,98.43,11300.0,87.0454,87.1072,86.957,86.9923,11300.0
2015-05-21 15:00:00,98.43,98.56,98.39,98.46,16100.0,86.9923,87.1072,86.957,87.0189,16100.0
2015-05-21 15:30:00,98.47,98.66,98.38,98.41,42300.0,87.0277,87.1956,86.9481,86.9747,42300.0
2015-05-22 09:30:00,98.49,98.83,97.94,98.2,4600.0,87.0454,87.3459,86.5593,86.7891,4600.0
2015-05-22 10:00:00,98.17,98.32,98.12,98.23,7800.0,86.7625,86.8951,86.7184,86.8156,7800.0
2015-05-22 10:30:00,98.23,98.28,98.08,98.18,7900.0,86.8156,86.8598,86.683,86.7714,7900.0
2015-05-22 11:00:00,98.12,98.12,97.86,98.07,4400.0,86.7184,86.7184,86.4886,86.6742,4400.0
2015-05-22 11:30:00,98.05,98.11,97.91,98.08,5700.0,86.6565,86.7095,86.5328,86.683,5700.0
2015-05-22 12:00:00,98.18,98.22,98.14,98.22,3100.0,86.7714,86.8067,86.736,86.8067,3100.0
2015-05-22 12:30:00,98.24,98.24,98.08,98.18,4500.0,86.8244,86.8244,86.683,86.7714,4500.0
2015-05-22 13:00:00,98.19,98.29,98.02,98.05,4100.0,86.7802,86.8686,86.63,86.6565,4100.0
2015-05-22 13:30:00,98.07,98.29,98.07,98.19,12900.0,86.6742,86.8686,86.6742,86.7802,12900.0
2015-05-22 14:00:00,98.18,98.18,98.08,98.15,6100.0,86.7714,86.7714,86.683,86.7449,6100.0
2015-05-22 14:30:00,98.17,98.2,98.02,98.09,10600.0,86.7625,86.7891,86.63,86.6918,10600.0
2015-05-22 15:00:00,98.13,98.32,98.11,98.31,11700.0,86.7272,86.8951,86.7095,86.8863,11700.0
2015-05-22 15:30:00,98.29,98.29,98.0,98.04,24100.0,86.8686,86.8686,86.6123,86.6477,24100.0
2015-05-26 09:30:00,97.61,97.77,96.73,96.85,6200.0,86.2676,86.409,85.4899,85.5959,6200.0
2015-05-26 10:00:00,96.85,97.09,96.82,96.98,16100.0,85.5959,85.808,85.5694,85.7108,16100.0
2015-05-26 10:30:00,96.95,97.1,96.81,97.0,8300.0,85.6843,85.8169,85.5606,85.7285,8300.0
2015-05-26 11:00:00,97.01,97.12,96.91,96.92,11300.0,85.7373,85.8346,85.649,85.6578,11300.0
2015-05-26 11:30:00,96.94,97.24,96.93,97.16,12100.0,85.6755,85.9406,85.6666,85.8699,12100.0
2015-05-26 12:00:00,97.22,97.28,97.08,97.16,5400.0,85.9229,85.976,85.7992,85.8699,5400.0
2015-05-26 12:30:00,97.2,97.21,96.97,96.99,4100.0,85.9053,85.9141,85.702,85.7197,4100.0
2015-05-26 13:00:00,96.98,97.07,96.83,97.05,6700.0,85.7108,85.7904,85.5783,85.7727,6700.0
2015-05-26 13:30:00,97.05,97.05,96.65,96.65,13200.0,85.7727,85.7727,85.4192,85.4192,13200.0
2015-05-26 14:00:00,96.65,96.71,96.53,96.56,7400.0,85.4192,85.4722,85.3131,85.3396,7400.0
2015-05-26 14:30:00,96.57,96.65,96.53,96.62,14400.0,85.3485,85.4192,85.3131,85.3927,14400.0
2015-05-26 15:00:00,96.6,96.93,96.51,96.86,22200.0,85.375,85.6666,85.2954,85.6048,22200.0
2015-05-26 15:30:00,96.86,97.09,96.79,97.01,34000.0,85.6048,85.808,85.5429,85.7373,34000.0
2015-05-27 09:30:00,97.12,97.78,97.0,97.7,8400.0,85.8346,86.4179,85.7285,86.3472,8400.0
2015-05-27 10:00:00,97.75,97.82,97.45,97.73,20300.0,86.3914,86.4532,86.1262,86.3737,20300.0
2015-05-27 10:30:00,97.7,98.08,97.7,98.08,7200.0,86.3472,86.683,86.3472,86.683,7200.0
2015-05-27 11:00:00,98.08,98.26,97.94,98.23,12900.0,86.683,86.8421,86.5593,86.8156,12900.0
2015-05-27 11:30:00,98.23,98.46,98.17,98.29,7700.0,86.8156,87.0189,86.7625,86.8686,7700.0
2015-05-27 12:00:00,98.29,98.59,98.29,98.59,6300.0,86.8686,87.1337,86.8686,87.1337,6300.0
2015-05-27 12:30:00,98.6,98.77,98.59,98.77,14200.0,87.1426,87.2928,87.1337,87.2928,14200.0
2015-05-27 13:00:00,98.76,99.01,98.7,98.93,22400.0,87.284,87.5049,87.231,87.4342,22400.0
2015-05-27 13:30:00,98.95,99.15,98.95,99.07,18100.0,87.4519,87.6287,87.4519,87.558,18100.0
2015-05-27 14:00:00,99.1,99.21,98.97,99.08,15000.0,87.5845,87.6817,87.4696,87.5668,15000.0
2015-05-27 14:30:00,99.06,99.42,99.0,99.33,22100.0,87.5491,87.8673,87.4961,87.7878,22100.0
2015-05-27 15:00:00,99.31,99.32,99.21,99.21,42300.0,87.7701,87.7789,87.6817,87.6817,42300.0
2015-05-27 15:30:00,99.17,99.42,99.13,99.27,50000.0,87.6463,87.8673,87.611,87.7347,50000.0
2015-05-28 09:30:00,98.66,99.36,98.51,99.05,27800.0,87.1956,87.8143,87.063,87.5403,27800.0
2015-05-28 10:00:00,99.0,99.17,98.72,99.03,31800.0,87.4961,87.6463,87.2486,87.5226,31800.0
2015-05-28 10:30:00,99.02,99.07,98.88,99.05,41900.0,87.5138,87.558,87.39,87.5403,41900.0
2015-05-28 11:00:00,99.07,99.19,98.98,98.98,14300.0,87.558,87.664,87.4784,87.4784,14300.0
2015-05-28 11:30:00,98.98,99.22,98.98,99.18,15100.0,87.4784,87.6905,87.4784,87.6552,15100.0
2015-05-28 12:00:00,99.14,99.32,99.14,99.26,8400.0,87.6198,87.7789,87.6198,87.7259,8400.0
2015-05-28 12:30:00,99.25,99.31,99.08,99.27,16000.0,87.7171,87.7701,87.5668,87.7347,16000.0
2015-05-28 13:00:00,99.25,99.32,99.2,99.25,15000.0,87.7171,87.7789,87.6729,87.7171,15000.0
2015-05-28 13:30:00,99.25,99.34,99.25,99.29,12600.0,87.7171,87.7966,87.7171,87.7524,12600.0
2015-05-28 14:00:00,99.25,99.46,99.24,99.46,19400.0,87.7171,87.9027,87.7082,87.9027,19400.0
2015-05-28 14:30:00,99.41,99.42,99.28,99.31,27700.0,87.8585,87.8673,87.7436,87.7701,27700.0
2015-05-28 15:00:00,99.31,99.34,99.25,99.3,22700.0,87.7701,87.7966,87.7171,87.7612,22700.0
2015-05-28 15:30:00,99.3,99.43,99.25,99.42,67200.0,87.7612,87.8761,87.7171,87.8673,67200.0
2015-05-29 09:30:00,99.27,99.28,98.51,98.95,10400.0,87.7347,87.7436,87.063,87.4519,10400.0
2015-05-29 10:00:00,98.84,99.1,98.72,98.89,7900.0,87.3547,87.5845,87.2486,87.3989,7900.0
2015-05-29 10:30:00,98.87,99.01,98.76,98.93,26900.0,87.3812,87.5049,87.284,87.4342,26900.0
2015-05-29 11:00:00,98.93,98.97,98.75,98.76,22400.0,87.4342,87.4696,87.2752,87.284,22400.0
2015-05-29 11:30:00,98.76,99.41,98.74,99.41,12500.0,87.284,87.8585,87.2663,87.8585,12500.0
2015-05-29 12:00:00,99.33,99.64,99.26,99.6,8000.0,87.7878,88.0617,87.7259,88.0264,8000.0
2015-05-29 12:30:00,99.59,99.77,99.4,99.4,11200.0,88.0175,88.1766,87.8496,87.8496,11200.0
2015-05-29 13:00:00,99.45,99.51,99.28,99.28,5200.0,87.8938,87.9468,87.7436,87.7436,5200.0
2015-05-29 13:30:00,99.25,99.34,99.15,99.28,21100.0,87.7171,87.7966,87.6287,87.7436,21100.0
2015-05-29 14:00:00,99.29,99.31,98.93,99.12,23900.0,87.7524,87.7701,87.4342,87.6022,23900.0
2015-05-29 14:30:00,99.06,99.14,98.96,99.07,22800.0,87.5491,87.6198,87.4608,87.558,22800.0
2015-05-29 15:00:00,99.1,99.22,99.0,99.11,19900.0,87.5845,87.6905,87.4961,87.5933,19900.0
2015-05-29 15:30:00,99.12,99.34,99.0,99.13,80200.0,87.6022,87.7966,87.4961,87.611,80200.0
2015-06-01 09:30:00,100.14,100.15,99.42,99.79,31482.0,88.5036,88.5125,87.8673,88.1943,31482.0
2015-06-01 10:00:00,99.67,99.94,99.47,99.77,27002.0,88.0882,88.3269,87.9115,88.1766,27002.0
2015-06-01 10:30:00,99.78,99.84,99.54,99.73,13129.0,88.1855,88.2385,87.9734,88.1413,13129.0
2015-06-01 11:00:00,99.74,100.01,99.71,99.78,11852.0,88.1501,88.3887,88.1236,88.1855,11852.0
2015-06-01 11:30:00,99.82,100.19,99.78,100.09,15721.0,88.2208,88.5478,88.1855,88.4594,15721.0
2015-06-01 12:00:00,100.12,100.57,100.07,100.53,14650.0,88.486,88.8837,88.4418,88.8483,14650.0
2015-06-01 12:30:00,100.55,100.75,100.38,100.72,8900.0,88.866,89.0428,88.7157,89.0162,8900.0
2015-06-01 13:00:00,100.7,100.79,100.61,100.79,7700.0,88.9986,89.0781,88.919,89.0781,7700.0
2015-06-01 13:30:00,100.78,100.8,100.6,100.62,8250.0,89.0693,89.0869,88.9102,88.9279,8250.0
2015-06-01 14:00:00,100.62,100.74,100.57,100.73,13636.0,88.9279,89.0339,88.8837,89.0251,13636.0
2015-06-01 14:30:00,100.73,100.77,100.55,100.59,10507.0,89.0251,89.0604,88.866,88.9013,10507.0
2015-06-01 15:00:00,100.59,100.59,100.09,100.22,30014.0,88.9013,88.9013,88.4594,88.5743,30014.0
2015-06-01 15:30:00,100.22,100.22,99.86,99.9,66157.0,88.5743,88.5743,88.2562,88.2915,66157.0
2015-06-02 09:30:00,99.51,99.8,99.43,99.73,7395.0,87.9468,88.2031,87.8761,88.1413,7395.0
2015-06-02 10:00:00,99.77,99.97,99.7,99.81,3565.0,88.1766,88.3534,88.1148,88.212,3565.0
2015-06-02 10:30:00,99.88,100.04,99.76,99.76,9819.0,88.2738,88.4153,88.1678,88.1678,9819.0
2015-06-02 11:00:00,99.79,99.89,99.74,99.76,7800.0,88.1943,88.2827,88.1501,88.1678,7800.0
2015-06-02 11:30:00,99.78,99.89,99.78,99.85,2500.0,88.1855,88.2827,88.1855,88.2473,2500.0
2015-06-02 12:00:00,99.88,100.23,99.87,100.19,22616.0,88.2738,88.5832,88.265,88.5478,22616.0
2015-06-02 12:30:00,100.21,100.29,100.1,100.21,13212.0,88.5655,88.6362,88.4683,88.5655,13212.0
2015-06-02 13:00:00,100.2,100.23,100.09,100.12,8330.0,88.5567,88.5832,88.4594,88.486,8330.0
2015-06-02 13:30:00,100.1,100.12,100.05,100.12,4400.0,88.4683,88.486,88.4241,88.486,4400.0
2015-06-02 14:00:00,100.16,100.33,100.16,100.26,18300.0,88.5213,88.6716,88.5213,88.6097,18300.0
2015-06-02 14:30:00,100.3,100.3,99.91,100.08,13371.0,88.645,88.645,88.3004,88.4506,13371.0
2015-06-02 15:00:00,100.05,100.23,99.97,100.23,13654.0,88.4241,88.5832,88.3534,88.5832,13654.0
2015-06-02 15:30:00,100.25,100.42,100.19,100.39,44730.0,88.6009,88.7511,88.5478,88.7246,44730.0
2015-06-03 09:30:00,100.75,100.75,100.02,100.4,11337.0,89.0428,89.0428,88.3976,88.7334,11337.0
2015-06-03 10:00:00,100.34,101.2,100.28,101.2,13133.0,88.6804,89.4405,88.6274,89.4405,13133.0
2015-06-03 10:30:00,101.21,101.57,101.12,101.44,17018.0,89.4493,89.7675,89.3698,89.6526,17018.0
2015-06-03 11:00:00,101.46,101.64,101.29,101.41,13395.0,89.6702,89.8293,89.52,89.6261,13395.0
2015-06-03 11:30:00,101.44,101.63,101.16,101.59,21822.0,89.6526,89.8205,89.4051,89.7851,21822.0
2015-06-03 12:00:00,101.57,101.61,101.21,101.27,12800.0,89.7675,89.8028,89.4493,89.5023,12800.0
2015-06-03 12:30:00,101.26,101.47,101.2,101.45,16825.0,89.4935,89.6791,89.4405,89.6614,16825.0
2015-06-03 13:00:00,101.47,101.51,101.37,101.51,16962.0,89.6791,89.7144,89.5907,89.7144,16962.0
2015-06-03 13:30:00,101.47,101.58,101.29,101.44,12102.0,89.6791,89.7763,89.52,89.6526,12102.0
2015-06-03 14:00:00,101.44,101.65,101.44,101.62,17036.0,89.6526,89.8382,89.6526,89.8117,17036.0
2015-06-03 14:30:00,101.62,101.72,101.51,101.66,16900.0,89.8117,89.9,89.7144,89.847,16900.0
2015-06-03 15:00:00,101.65,101.71,101.41,101.46,27721.0,89.8382,89.8912,89.6261,89.6702,27721.0
2015-06-03 15:30:00,101.44,101.77,101.42,101.7,40824.0,89.6526,89.9442,89.6349,89.8824,40824.0
2015-06-04 09:30:00,101.0,101.24,100.45,101.15,24158.0,89.2637,89.4758,88.7776,89.3963,24158.0
2015-06-04 10:00:00,101.2,101.87,101.15,101.55,43450.0,89.4405,90.0326,89.3963,89.7498,43450.0
2015-06-04 10:30:00,101.41,101.41,101.06,101.15,16251.0,89.6261,89.6261,89.3167,89.3963,16251.0
2015-06-04 11:00:00,101.08,101.46,101.08,101.13,18692.0,89.3344,89.6702,89.3344,89.3786,18692.0
2015-06-04 11:30:00,101.1,101.2,100.93,100.98,20491.0,89.3521,89.4405,89.2018,89.246,20491.0
2015-06-04 12:00:00,100.97,100.99,100.79,100.99,9983.0,89.2372,89.2549,89.0781,89.2549,9983.0
2015-06-04 12:30:00,100.99,101.24,100.97,101.06,12697.0,89.2549,89.4758,89.2372,89.3167,12697.0
2015-06-04 13:00:00,101.09,101.15,100.88,100.97,18776.0,89.3432,89.3963,89.1576,89.2372,18776.0
2015-06-04 13:30:00,100.99,101.03,100.93,100.95,12738.0,89.2549,89.2902,89.2018,89.2195,12738.0
2015-06-04 14:00:00,100.95,101.26,100.92,101.15,22374.0,89.2195,89.4935,89.193,89.3963,22374.0
2015-06-04 14:30:00,101.1,101.14,100.94,101.11,16507.0,89.3521,89.3874,89.2107,89.3609,16507.0
2015-06-04 15:00:00,101.11,101.22,100.98,101.06,21479.0,89.3609,89.4581,89.246,89.3167,21479.0
2015-06-04 15:30:00,101.03,101.06,100.8,101.04,49788.0,89.2902,89.3167,89.0869,89.2991,49788.0
2015-06-05 09:30:00,100.65,100.65,99.73,100.43,16289.0,88.9544,88.9544,88.1413,88.7599,16289.0
2015-06-05 10:00:00,100.33,100.7,100.3,100.54,7251.0,88.6716,88.9986,88.645,88.8572,7251.0
2015-06-05 10:30:00,100.59,100.73,100.23,100.38,15900.0,88.9013,89.0251,88.5832,88.7157,15900.0
2015-06-05 11:00:00,100.43,100.53,100.28,100.53,14671.0,88.7599,88.8483,88.6274,88.8483,14671.0
2015-06-05 11:30:00,100.5,100.58,100.31,100.55,5800.0,88.8218,88.8925,88.6539,88.866,5800.0
2015-06-05 12:00:00,100.55,100.59,100.4,100.47,5798.0,88.866,88.9013,88.7334,88.7953,5798.0
2015-06-05 12:30:00,100.45,100.88,100.44,100.84,17002.0,88.7776,89.1576,88.7688,89.1223,17002.0
2015-06-05 13:00:00,100.89,101.07,100.88,101.06,10302.0,89.1665,89.3256,89.1576,89.3167,10302.0
2015-06-05 13:30:00,101.06,101.07,100.96,100.96,2986.0,89.3167,89.3256,89.2283,89.2283,2986.0
2015-06-05 14:00:00,100.94,101.1,100.88,100.94,3758.0,89.2107,89.3521,89.1576,89.2107,3758.0
2015-06-05 14:30:00,100.96,101.11,100.94,101.09,3872.0,89.2283,89.3609,89.2107,89.3432,3872.0
2015-06-05 15:00:00,101.08,101.09,100.8,100.82,8066.0,89.3344,89.3432,89.0869,89.1046,8066.0
2015-06-05 15:30:00,100.82,101.12,100.78,101.02,26302.0,89.1046,89.3698,89.0693,89.2814,26302.0
2015-06-08 09:30:00,101.18,101.68,100.96,101.04,6512.0,89.4228,89.8647,89.2283,89.2991,6512.0
2015-06-08 10:00:00,101.03,101.27,101.01,101.17,5740.0,89.2902,89.5023,89.2725,89.4139,5740.0
2015-06-08 10:30:00,101.19,101.28,101.09,101.22,5513.0,89.4316,89.5112,89.3432,89.4581,5513.0
2015-06-08 11:00:00,101.19,101.22,101.06,101.06,6193.0,89.4316,89.4581,89.3167,89.3167,6193.0
2015-06-08 11:30:00,101.05,101.05,100.8,100.87,6191.0,89.3079,89.3079,89.0869,89.1488,6191.0
2015-06-08 12:00:00,100.86,100.89,100.83,100.88,2976.0,89.14,89.1665,89.1135,89.1576,2976.0
2015-06-08 12:30:00,100.85,101.02,100.85,100.99,11181.0,89.1311,89.2814,89.1311,89.2549,11181.0
2015-06-08 13:00:00,101.03,101.04,100.89,100.89,5400.0,89.2902,89.2991,89.1665,89.1665,5400.0
2015-06-08 13:30:00,100.9,100.9,100.71,100.79,4200.0,89.1753,89.1753,89.0074,89.0781,4200.0
2015-06-08 14:00:00,100.77,100.9,100.66,100.86,8341.0,89.0604,89.1753,88.9632,89.14,8341.0
2015-06-08 14:30:00,100.93,101.05,100.89,100.99,13826.0,89.2018,89.3079,89.1665,89.2549,13826.0
2015-06-08 15:00:00,100.95,100.95,100.66,100.73,7809.0,89.2195,89.2195,88.9632,89.0251,7809.0
2015-06-08 15:30:00,100.68,100.69,100.47,100.47,16199.0,88.9809,88.9897,88.7953,88.7953,16199.0
2015-06-09 09:30:00,100.3,100.83,99.97,100.21,7579.0,88.645,89.1135,88.3534,88.5655,7579.0
2015-06-09 10:00:00,100.16,100.44,100.1,100.33,6100.0,88.5213,88.7688,88.4683,88.6716,6100.0
2015-06-09 10:30:00,100.28,100.43,100.23,100.43,10247.0,88.6274,88.7599,88.5832,88.7599,10247.0
2015-06-09 11:00:00,100.45,100.61,100.4,100.59,9824.0,88.7776,88.919,88.7334,88.9013,9824.0
2015-06-09 11:30:00,100.65,100.9,100.53,100.56,5927.0,88.9544,89.1753,88.8483,88.8748,5927.0
2015-06-09 12:00:00,100.58,100.58,100.36,100.47,3548.0,88.8925,88.8925,88.6981,88.7953,3548.0
2015-06-09 12:30:00,100.56,100.78,100.48,100.78,7238.0,88.8748,89.0693,88.8041,89.0693,7238.0
2015-06-09 13:00:00,100.86,100.94,100.69,100.69,3506.0,89.14,89.2107,88.9897,88.9897,3506.0
2015-06-09 13:30:00,100.69,100.69,100.24,100.24,9206.0,88.9897,88.9897,88.592,88.592,9206.0
2015-06-09 14:00:00,100.24,100.33,100.22,100.26,6233.0,88.592,88.6716,88.5743,88.6097,6233.0
2015-06-09 14:30:00,100.28,100.37,100.19,100.23,6081.0,88.6274,88.7069,88.5478,88.5832,6081.0
2015-06-09 15:00:00,100.21,100.3,100.08,100.12,7803.0,88.5655,88.645,88.4506,88.486,7803.0
2015-06-09 15:30:00,100.08,100.08,99.84,99.92,47774.0,88.4506,88.4506,88.2385,88.3092,47774.0
2015-06-10 09:30:00,100.48,101.15,100.4,101.06,3880.0,88.8041,89.3963,88.7334,89.3167,3880.0
2015-06-10 10:00:00,101.06,101.21,100.96,101.02,5600.0,89.3167,89.4493,89.2283,89.2814,5600.0
2015-06-10 10:30:00,101.1,101.46,101.1,101.46,7300.0,89.3521,89.6702,89.3521,89.6702,7300.0
2015-06-10 11:00:00,101.48,101.79,101.4,101.52,11675.0,89.6879,89.9619,89.6172,89.7233,11675.0
2015-06-10 11:30:00,101.55,101.57,101.14,101.26,6700.0,89.7498,89.7675,89.3874,89.4935,6700.0
2015-06-10 12:00:00,101.26,101.42,101.19,101.32,4900.0,89.4935,89.6349,89.4316,89.5465,4900.0
2015-06-10 12:30:00,101.31,101.34,101.22,101.26,3200.0,89.5377,89.5642,89.4581,89.4935,3200.0
2015-06-10 13:00:00,101.28,101.36,101.2,101.22,3230.0,89.5112,89.5819,89.4405,89.4581,3230.0
2015-06-10 13:30:00,101.19,101.26,101.16,101.24,7030.0,89.4316,89.4935,89.4051,89.4758,7030.0
2015-06-10 14:00:00,101.24,101.44,101.2,101.41,6447.0,89.4758,89.6526,89.4405,89.6261,6447.0
2015-06-10 14:30:00,101.42,101.52,101.38,101.46,9134.0,89.6349,89.7233,89.5995,89.6702,9134.0
2015-06-10 15:00:00,101.45,101.47,101.38,101.42,5940.0,89.6614,89.6791,89.5995,89.6349,5940.0
2015-06-10 15:30:00,101.47,101.55,101.35,101.38,25965.0,89.6791,89.7498,89.573,89.5995,25965.0
2015-06-11 09:30:00,102.0,102.18,101.94,102.06,5670.0,90.1475,90.3066,90.0945,90.2005,5670.0
2015-06-11 10:00:00,102.2,102.21,101.89,101.89,4992.0,90.3243,90.3331,90.0503,90.0503,4992.0
2015-06-11 10:30:00,101.8,101.85,101.57,101.64,8357.0,89.9707,90.0149,89.7675,89.8293,8357.0
2015-06-11 11:00:00,101.6,101.92,101.6,101.89,6900.0,89.794,90.0768,89.794,90.0503,6900.0
2015-06-11 11:30:00,101.92,102.0,101.85,101.87,4470.0,90.0768,90.1475,90.0149,90.0326,4470.0
2015-06-11 12:00:00,101.83,101.92,101.82,101.91,2800.0,89.9973,90.0768,89.9884,90.068,2800.0
2015-06-11 12:30:00,101.95,102.14,101.94,102.14,4458.0,90.1033,90.2712,90.0945,90.2712,4458.0
2015-06-11 13:00:00,102.13,102.13,102.05,102.05,3000.0,90.2624,90.2624,90.1917,90.1917,3000.0
2015-06-11 13:30:00,102.0,102.09,101.95,102.0,4565.0,90.1475,90.227,90.1033,90.1475,4565.0
2015-06-11 14:00:00,102.0,102.03,101.95,101.95,10167.0,90.1475,90.174,90.1033,90.1033,10167.0
2015-06-11 14:30:00,101.94,101.98,101.93,101.96,5733.0,90.0945,90.1298,90.0856,90.1121,5733.0
2015-06-11 15:00:00,101.94,102.02,101.86,101.95,9721.0,90.0945,90.1652,90.0238,90.1033,9721.0
2015-06-11 15:30:00,101.95,102.16,101.84,102.16,33029.0,90.1033,90.2889,90.0061,90.2889,33029.0
2015-06-12 09:30:00,101.96,101.96,101.39,101.63,8083.0,90.1121,90.1121,89.6084,89.8205,8083.0
2015-06-12 10:00:00,101.69,101.85,101.4,101.44,16639.0,89.8735,90.0149,89.6172,89.6526,16639.0
2015-06-12 10:30:00,101.44,101.52,101.16,101.44,15063.0,89.6526,89.7233,89.4051,89.6526,15063.0
2015-06-12 11:00:00,101.44,101.81,101.37,101.76,13283.0,89.6526,89.9796,89.5907,89.9354,13283.0
2015-06-12 11:30:00,101.71,101.76,101.65,101.65,13131.0,89.8912,89.9354,89.8382,89.8382,13131.0
2015-06-12 12:00:00,101.64,101.68,101.44,101.44,11193.0,89.8293,89.8647,89.6526,89.6526,11193.0
2015-06-12 12:30:00,101.39,101.45,100.98,100.98,11105.0,89.6084,89.6614,89.246,89.246,11105.0
2015-06-12 13:00:00,101.01,101.23,100.92,101.19,10277.0,89.2725,89.467,89.193,89.4316,10277.0
2015-06-12 13:30:00,101.19,101.26,101.05,101.1,7311.0,89.4316,89.4935,89.3079,89.3521,7311.0
2015-06-12 14:00:00,101.11,101.14,100.88,100.88,10108.0,89.3609,89.3874,89.1576,89.1576,10108.0
2015-06-12 14:30:00,100.91,101.0,100.78,100.83,11014.0,89.1842,89.2637,89.0693,89.1135,11014.0
2015-06-12 15:00:00,100.79,101.02,100.79,100.97,13769.0,89.0781,89.2814,89.0781,89.2372,13769.0
2015-06-12 15:30:00,100.98,101.04,100.85,100.86,40251.0,89.246,89.2991,89.1311,89.14,40251.0
2015-06-15 09:30:00,99.96,100.03,99.25,99.74,10783.0,88.3446,88.4064,87.7171,88.1501,10783.0
2015-06-15 10:00:00,99.59,100.2,99.59,100.11,10792.0,88.0175,88.5567,88.0175,88.4771,10792.0
2015-06-15 10:30:00,100.08,100.08,99.78,99.83,5800.0,88.4506,88.4506,88.1855,88.2297,5800.0
2015-06-15 11:00:00,99.87,100.04,99.75,99.75,15141.0,88.265,88.4153,88.159,88.159,15141.0
2015-06-15 11:30:00,99.7,99.83,99.68,99.74,9000.0,88.1148,88.2297,88.0971,88.1501,9000.0
2015-06-15 12:00:00,99.79,100.08,99.78,100.01,9855.0,88.1943,88.4506,88.1855,88.3887,9855.0
2015-06-15 12:30:00,100.05,100.38,100.05,100.23,8488.0,88.4241,88.7157,88.4241,88.5832,8488.0
2015-06-15 13:00:00,100.23,100.3,100.09,100.09,5300.0,88.5832,88.645,88.4594,88.4594,5300.0
2015-06-15 13:30:00,100.12,100.15,99.94,99.99,10746.0,88.486,88.5125,88.3269,88.3711,10746.0
2015-06-15 14:00:00,99.97,100.02,99.92,99.96,7209.0,88.3534,88.3976,88.3092,88.3446,7209.0
2015-06-15 14:30:00,99.98,99.99,99.84,99.91,5808.0,88.3622,88.3711,88.2385,88.3004,5808.0
2015-06-15 15:00:00,99.89,99.98,99.83,99.98,9653.0,88.2827,88.3622,88.2297,88.3622,9653.0
2015-06-15 15:30:00,100.01,100.26,100.01,100.26,29500.0,88.3887,88.6097,88.3887,88.6097,29500.0
2015-06-16 09:30:00,100.22,100.9,100.05,100.6,11467.0,88.5743,89.1753,88.4241,88.9102,11467.0
2015-06-16 10:00:00,100.62,100.73,100.37,100.37,11111.0,88.9279,89.0251,88.7069,88.7069,11111.0
2015-06-16 10:30:00,100.37,100.47,100.27,100.29,7974.0,88.7069,88.7953,88.6185,88.6362,7974.0
2015-06-16 11:00:00,100.31,100.4,100.22,100.31,13127.0,88.6539,88.7334,88.5743,88.6539,13127.0
2015-06-16 11:30:00,100.32,100.32,100.07,100.13,13512.0,88.6627,88.6627,88.4418,88.4948,13512.0
2015-06-16 12:00:00,100.17,100.21,100.02,100.19,6689.0,88.5301,88.5655,88.3976,88.5478,6689.0
2015-06-16 12:30:00,100.21,100.25,100.14,100.19,10864.0,88.5655,88.6009,88.5036,88.5478,10864.0
2015-06-16 13:00:00,100.19,100.34,100.19,100.31,10878.0,88.5478,88.6804,88.5478,88.6539,10878.0
2015-06-16 13:30:00,100.33,100.35,100.24,100.29,9232.0,88.6716,88.6892,88.592,88.6362,9232.0
2015-06-16 14:00:00,100.3,100.38,100.24,100.31,11208.0,88.645,88.7157,88.592,88.6539,11208.0
2015-06-16 14:30:00,100.32,100.32,100.2,100.2,11180.0,88.6627,88.6627,88.5567,88.5567,11180.0
2015-06-16 15:00:00,100.23,100.29,100.2,100.26,13733.0,88.5832,88.6362,88.5567,88.6097,13733.0
2015-06-16 15:30:00,100.25,100.27,100.15,100.21,23465.0,88.6009,88.6185,88.5125,88.5655,23465.0
2015-06-17 09:30:00,100.26,100.55,100.26,100.39,8063.0,88.6097,88.866,88.6097,88.7246,8063.0
2015-06-17 10:00:00,100.38,100.61,100.37,100.58,16018.0,88.7157,88.919,88.7069,88.8925,16018.0
2015-06-17 10:30:00,100.56,100.58,100.33,100.36,7703.0,88.8748,88.8925,88.6716,88.6981,7703.0
2015-06-17 11:00:00,100.38,100.41,100.12,100.12,10900.0,88.7157,88.7423,88.486,88.486,10900.0
2015-06-17 11:30:00,100.13,100.13,99.96,100.07,6355.0,88.4948,88.4948,88.3446,88.4418,6355.0
2015-06-17 12:00:00,100.0,100.01,99.78,99.81,3775.0,88.3799,88.3887,88.1855,88.212,3775.0
2015-06-17 12:30:00,99.81,99.81,99.54,99.6,7146.0,88.212,88.212,87.9734,88.0264,7146.0
2015-06-17 13:00:00,99.6,99.8,99.59,99.77,4924.0,88.0264,88.2031,88.0175,88.1766,4924.0
2015-06-17 13:30:00,99.82,99.9,99.75,99.89,5805.0,88.2208,88.2915,88.159,88.2827,5805.0
2015-06-17 14:00:00,99.86,100.19,99.8,99.92,21198.0,88.2562,88.5478,88.2031,88.3092,21198.0
2015-06-17 14:30:00,99.93,100.32,99.91,100.31,45401.0,88.318,88.6627,88.3004,88.6539,45401.0
2015-06-17 15:00:00,100.35,100.43,100.18,100.43,14462.0,88.6892,88.7599,88.539,88.7599,14462.0
2015-06-17 15:30:00,100.42,100.48,100.28,100.29,42477.0,88.7511,88.8041,88.6274,88.6362,42477.0
2015-06-18 09:30:00,100.82,101.4,100.45,101.32,8819.0,89.1046,89.6172,88.7776,89.5465,8819.0
2015-06-18 10:00:00,101.4,101.54,101.24,101.5,15929.0,89.6172,89.741,89.4758,89.7056,15929.0
2015-06-18 10:30:00,101.35,101.46,101.27,101.33,7634.0,89.573,89.6702,89.5023,89.5554,7634.0
2015-06-18 11:00:00,101.31,101.54,101.27,101.41,10349.0,89.5377,89.741,89.5023,89.6261,10349.0
2015-06-18 11:30:00,101.39,101.45,101.21,101.31,6294.0,89.6084,89.6614,89.4493,89.5377,6294.0
2015-06-18 12:00:00,101.35,101.91,101.33,101.88,15867.0,89.573,90.068,89.5554,90.0414,15867.0
2015-06-18 12:30:00,101.88,102.02,101.83,101.88,11316.0,90.0414,90.1652,89.9973,90.0414,11316.0
2015-06-18 13:00:00,101.87,101.92,101.35,101.46,24343.0,90.0326,90.0768,89.573,89.6702,24343.0
2015-06-18 13:30:00,101.51,101.58,101.25,101.35,17780.0,89.7144,89.7763,89.4847,89.573,17780.0
2015-06-18 14:00:00,101.3,101.51,101.3,101.46,7350.0,89.5288,89.7144,89.5288,89.6702,7350.0
2015-06-18 14:30:00,101.39,101.51,101.27,101.51,9613.0,89.6084,89.7144,89.5023,89.7144,9613.0
2015-06-18 15:00:00,101.46,101.6,101.3,101.6,10384.0,89.6702,89.794,89.5288,89.794,10384.0
2015-06-18 15:30:00,101.58,101.63,101.28,101.3,30830.0,89.7763,89.8205,89.5112,89.5288,30830.0
2015-06-19 09:30:00,101.55,101.77,101.26,101.65,60902.0,89.7498,89.9442,89.4935,89.8382,60902.0
2015-06-19 10:00:00,101.69,101.86,101.57,101.75,6000.0,89.8735,90.0238,89.7675,89.9266,6000.0
2015-06-19 10:30:00,101.68,101.79,101.59,101.73,4094.0,89.8647,89.9619,89.7851,89.9089,4094.0
2015-06-19 11:00:00,101.74,101.93,101.69,101.86,6173.0,89.9177,90.0856,89.8735,90.0238,6173.0
2015-06-19 11:30:00,101.89,101.92,101.73,101.74,9108.0,90.0503,90.0768,89.9089,89.9177,9108.0
2015-06-19 12:00:00,101.75,101.75,101.45,101.55,8562.0,89.9266,89.9266,89.6614,89.7498,8562.0
2015-06-19 12:30:00,101.55,101.61,101.5,101.58,2600.0,89.7498,89.8028,89.7056,89.7763,2600.0
2015-06-19 13:00:00,101.58,101.64,101.57,101.58,3400.0,89.7763,89.8293,89.7675,89.7763,3400.0
2015-06-19 13:30:00,101.62,101.74,101.6,101.6,3539.0,89.8117,89.9177,89.794,89.794,3539.0
2015-06-19 14:00:00,101.57,101.6,100.8,101.31,13140.0,89.7675,89.794,89.0869,89.5377,13140.0
2015-06-19 14:30:00,101.28,101.37,101.18,101.29,3433.0,89.5112,89.5907,89.4228,89.52,3433.0
2015-06-19 15:00:00,101.3,101.3,100.98,100.98,7950.0,89.5288,89.5288,89.246,89.246,7950.0
2015-06-19 15:30:00,101.17,101.49,101.11,101.11,31386.0,89.4139,89.6968,89.3609,89.3609,31386.0
2015-06-22 09:30:00,101.92,102.15,101.09,101.32,5139.0,90.0768,90.2801,89.3432,89.5465,5139.0
2015-06-22 10:00:00,101.48,101.81,101.35,101.8,3400.0,89.6879,89.9796,89.573,89.9707,3400.0
2015-06-22 10:30:00,101.75,101.84,101.42,101.56,9002.0,89.9266,90.0061,89.6349,89.7586,9002.0
2015-06-22 11:00:00,101.58,102.02,101.55,102.0,9000.0,89.7763,90.1652,89.7498,90.1475,9000.0
2015-06-22 11:30:00,102.03,102.2,102.03,102.07,11302.0,90.174,90.3243,90.174,90.2094,11302.0
2015-06-22 12:00:00,102.04,102.23,101.93,102.02,14600.0,90.1829,90.3508,90.0856,90.1652,14600.0
2015-06-22 12:30:00,102.06,102.27,102.0,102.27,20525.0,90.2005,90.3861,90.1475,90.3861,20525.0
2015-06-22 13:00:00,102.26,102.29,101.9,101.95,17129.0,90.3773,90.4038,90.0591,90.1033,17129.0
2015-06-22 13:30:00,101.92,102.07,101.75,101.87,11762.0,90.0768,90.2094,89.9266,90.0326,11762.0
2015-06-22 14:00:00,101.98,102.19,101.96,102.07,7600.0,90.1298,90.3154,90.1121,90.2094,7600.0
2015-06-22 14:30:00,102.05,102.3,102.05,102.19,10158.0,90.1917,90.4126,90.1917,90.3154,10158.0
2015-06-22 15:00:00,102.24,102.24,101.98,102.06,22351.0,90.3596,90.3596,90.1298,90.2005,22351.0
2015-06-22 15:30:00,102.06,102.26,102.04,102.26,52557.0,90.2005,90.3773,90.1829,90.3773,52557.0
2015-06-23 09:30:00,102.23,102.65,102.23,102.44,10660.0,90.3508,90.722,90.3508,90.5364,10660.0
2015-06-23 10:00:00,102.45,102.53,102.0,102.0,6317.0,90.5452,90.6159,90.1475,90.1475,6317.0
2015-06-23 10:30:00,102.04,102.11,101.83,101.96,10155.0,90.1829,90.2447,89.9973,90.1121,10155.0
2015-06-23 11:00:00,101.99,102.09,101.96,102.09,13772.0,90.1387,90.227,90.1121,90.227,13772.0
2015-06-23 11:30:00,102.06,102.1,101.92,101.94,6695.0,90.2005,90.2359,90.0768,90.0945,6695.0
2015-06-23 12:00:00,102.0,102.0,101.75,101.77,6689.0,90.1475,90.1475,89.9266,89.9442,6689.0
2015-06-23 12:30:00,101.79,101.86,101.73,101.75,2707.0,89.9619,90.0238,89.9089,89.9266,2707.0
2015-06-23 13:00:00,101.82,101.83,101.73,101.75,6870.0,89.9884,89.9973,89.9089,89.9266,6870.0
2015-06-23 13:30:00,101.8,101.99,101.8,101.9,3300.0,89.9707,90.1387,89.9707,90.0591,3300.0
2015-06-23 14:00:00,101.82,101.93,101.74,101.93,4100.0,89.9884,90.0856,89.9177,90.0856,4100.0
2015-06-23 14:30:00,101.93,101.99,101.81,101.98,4997.0,90.0856,90.1387,89.9796,90.1298,4997.0
2015-06-23 15:00:00,101.93,101.98,101.84,101.94,7397.0,90.0856,90.1298,90.0061,90.0945,7397.0
2015-06-23 15:30:00,101.95,102.1,101.91,102.05,23690.0,90.1033,90.2359,90.068,90.1917,23690.0
2015-06-24 09:30:00,102.14,102.26,101.27,101.92,18332.0,90.2712,90.3773,89.5023,90.0768,18332.0
2015-06-24 10:00:00,101.87,101.87,101.49,101.7,8996.0,90.0326,90.0326,89.6968,89.8824,8996.0
2015-06-24 10:30:00,101.66,101.66,101.41,101.46,6107.0,89.847,89.847,89.6261,89.6702,6107.0
2015-06-24 11:00:00,101.41,101.41,101.2,101.23,3723.0,89.6261,89.6261,89.4405,89.467,3723.0
2015-06-24 11:30:00,101.22,101.28,101.14,101.14,2698.0,89.4581,89.5112,89.3874,89.3874,2698.0
2015-06-24 12:00:00,101.17,101.19,100.91,101.14,14195.0,89.4139,89.4316,89.1842,89.3874,14195.0
2015-06-24 12:30:00,101.13,101.15,101.03,101.12,3870.0,89.3786,89.3963,89.2902,89.3698,3870.0
2015-06-24 13:00:00,101.09,101.11,100.9,100.9,2034.0,89.3432,89.3609,89.1753,89.1753,2034.0
2015-06-24 13:30:00,100.86,100.88,100.73,100.88,5658.0,89.14,89.1576,89.0251,89.1576,5658.0
2015-06-24 14:00:00,100.89,100.94,100.76,100.83,3702.0,89.1665,89.2107,89.0516,89.1135,3702.0
2015-06-24 14:30:00,100.9,100.97,100.82,100.93,3000.0,89.1753,89.2372,89.1046,89.2018,3000.0
2015-06-24 15:00:00,100.94,101.04,100.8,100.92,8688.0,89.2107,89.2991,89.0869,89.193,8688.0
2015-06-24 15:30:00,100.89,100.98,100.67,100.73,23155.0,89.1665,89.246,88.972,89.0251,23155.0
2015-06-25 09:30:00,101.12,101.24,100.57,100.77,11374.0,89.3698,89.4758,88.8837,89.0604,11374.0
2015-06-25 10:00:00,100.87,100.87,100.53,100.57,3521.0,89.1488,89.1488,88.8483,88.8837,3521.0
2015-06-25 10:30:00,100.54,100.75,100.21,100.72,13775.0,88.8572,89.0428,88.5655,89.0162,13775.0
2015-06-25 11:00:00,100.72,100.83,100.49,100.56,5391.0,89.0162,89.1135,88.813,88.8748,5391.0
2015-06-25 11:30:00,100.5,100.61,100.4,100.53,20891.0,88.8218,88.919,88.7334,88.8483,20891.0
2015-06-25 12:00:00,100.55,100.63,100.29,100.29,6281.0,88.866,88.9367,88.6362,88.6362,6281.0
2015-06-25 12:30:00,100.3,100.45,100.26,100.45,7300.0,88.645,88.7776,88.6097,88.7776,7300.0
2015-06-25 13:00:00,100.45,100.6,100.44,100.47,3600.0,88.7776,88.9102,88.7688,88.7953,3600.0
2015-06-25 13:30:00,100.45,100.53,100.39,100.53,9589.0,88.7776,88.8483,88.7246,88.8483,9589.0
2015-06-25 14:00:00,100.48,100.57,99.94,100.0,18323.0,88.8041,88.8837,88.3269,88.3799,18323.0
2015-06-25 14:30:00,100.07,100.29,100.03,100.27,7300.0,88.4418,88.6362,88.4064,88.6185,7300.0
2015-06-25 15:00:00,100.31,100.48,100.27,100.27,12259.0,88.6539,88.8041,88.6185,88.6185,12259.0
2015-06-25 15:30:00,100.28,100.39,100.23,100.25,32022.0,88.6274,88.7246,88.5832,88.6009,32022.0
2015-06-26 09:30:00,100.43,100.96,100.05,100.31,46792.0,88.7599,89.2283,88.4241,88.6539,46792.0
2015-06-26 10:00:00,100.26,100.54,100.26,100.52,16016.0,88.6097,88.8572,88.6097,88.8395,16016.0
2015-06-26 10:30:00,100.52,100.67,100.3,100.32,15001.0,88.8395,88.972,88.645,88.6627,15001.0
2015-06-26 11:00:00,100.32,100.91,100.31,100.71,15363.0,88.6627,89.1842,88.6539,89.0074,15363.0
2015-06-26 11:30:00,100.66,100.91,100.66,100.73,6280.0,88.9632,89.1842,88.9632,89.0251,6280.0
2015-06-26 12:00:00,100.86,101.04,100.8,101.01,7442.0,89.14,89.2991,89.0869,89.2725,7442.0
2015-06-26 12:30:00,100.99,101.01,100.6,100.61,8429.0,89.2549,89.2725,88.9102,88.919,8429.0
2015-06-26 13:00:00,100.61,100.8,100.61,100.75,12956.0,88.919,89.0869,88.919,89.0428,12956.0
2015-06-26 13:30:00,100.84,101.14,100.84,101.04,3028.0,89.1223,89.3874,89.1223,89.2991,3028.0
2015-06-26 14:00:00,100.97,101.17,100.9,100.94,18480.0,89.2372,89.4139,89.1753,89.2107,18480.0
2015-06-26 14:30:00,100.94,101.25,100.91,101.16,9096.0,89.2107,89.4847,89.1842,89.4051,9096.0
2015-06-26 15:00:00,101.21,101.51,101.17,101.51,16645.0,89.4493,89.7144,89.4139,89.7144,16645.0
2015-06-26 15:30:00,101.52,101.67,101.27,101.46,101051.0,89.7233,89.8558,89.5023,89.6702,101051.0
2015-06-29 09:30:00,100.38,101.09,100.12,100.43,11899.0,88.7157,89.3432,88.486,88.7599,11899.0
2015-06-29 10:00:00,100.45,100.89,100.23,100.31,13703.0,88.7776,89.1665,88.5832,88.6539,13703.0
2015-06-29 10:30:00,100.31,100.55,100.08,100.08,4600.0,88.6539,88.866,88.4506,88.4506,4600.0
2015-06-29 11:00:00,100.09,100.45,99.84,100.18,12095.0,88.4594,88.7776,88.2385,88.539,12095.0
2015-06-29 11:30:00,100.13,100.41,100.02,100.4,7866.0,88.4948,88.7423,88.3976,88.7334,7866.0
2015-06-29 12:00:00,100.4,100.52,100.01,100.07,7266.0,88.7334,88.8395,88.3887,88.4418,7266.0
2015-06-29 12:30:00,100.07,100.07,99.77,99.79,5275.0,88.4418,88.4418,88.1766,88.1943,5275.0
2015-06-29 13:00:00,99.78,99.94,99.66,99.88,6241.0,88.1855,88.3269,88.0794,88.2738,6241.0
2015-06-29 13:30:00,99.85,100.02,99.75,99.84,5642.0,88.2473,88.3976,88.159,88.2385,5642.0
2015-06-29 14:00:00,99.84,99.92,99.61,99.73,10472.0,88.2385,88.3092,88.0352,88.1413,10472.0
2015-06-29 14:30:00,99.65,99.88,99.57,99.59,7418.0,88.0706,88.2738,87.9999,88.0175,7418.0
2015-06-29 15:00:00,99.6,99.69,99.45,99.47,11612.0,88.0264,88.1059,87.8938,87.9115,11612.0
2015-06-29 15:30:00,99.42,99.63,99.32,99.43,48575.0,87.8673,88.0529,87.7789,87.8761,48575.0
2015-06-30 09:30:00,100.01,100.75,99.54,99.9,13777.0,88.3887,89.0428,87.9734,88.2915,13777.0
2015-06-30 10:00:00,99.94,100.1,99.73,100.01,8792.0,88.3269,88.4683,88.1413,88.3887,8792.0
2015-06-30 10:30:00,100.02,100.02,99.44,99.68,8214.0,88.3976,88.3976,87.885,88.0971,8214.0
2015-06-30 11:00:00,99.98,100.23,99.97,99.99,6616.0,88.3622,88.5832,88.3534,88.3711,6616.0
2015-06-30 11:30:00,99.94,100.15,99.89,100.0,8252.0,88.3269,88.5125,88.2827,88.3799,8252.0
2015-06-30 12:00:00,99.96,100.33,99.96,100.23,16822.0,88.3446,88.6716,88.3446,88.5832,16822.0
2015-06-30 12:30:00,100.19,100.34,99.9,100.34,9150.0,88.5478,88.6804,88.2915,88.6804,9150.0
2015-06-30 13:00:00,100.31,100.85,100.31,100.83,12124.0,88.6539,89.1311,88.6539,89.1135,12124.0
2015-06-30 13:30:00,100.8,100.96,100.5,100.56,17000.0,89.0869,89.2283,88.8218,88.8748,17000.0
2015-06-30 14:00:00,100.56,100.87,100.44,100.56,9982.0,88.8748,89.1488,88.7688,88.8748,9982.0
2015-06-30 14:30:00,100.64,100.86,100.6,100.62,15418.0,88.9455,89.14,88.9102,88.9279,15418.0
2015-06-30 15:00:00,100.63,100.76,100.55,100.58,30127.0,88.9367,89.0516,88.866,88.8925,30127.0
2015-06-30 15:30:00,100.55,100.62,100.06,100.13,73887.0,88.866,88.9279,88.4329,88.4948,73887.0
2015-07-01 09:30:00,101.02,101.57,100.48,101.57,11742.0,89.2814,89.7675,88.8041,89.7675,11742.0
2015-07-01 10:00:00,101.61,101.8,101.38,101.8,11711.0,89.8028,89.9707,89.5995,89.9707,11711.0
2015-07-01 10:30:00,101.74,101.75,101.14,101.46,12966.0,89.9177,89.9266,89.3874,89.6702,12966.0
2015-07-01 11:00:00,101.47,101.56,101.36,101.39,7844.0,89.6791,89.7586,89.5819,89.6084,7844.0
2015-07-01 11:30:00,101.41,101.52,101.09,101.16,7213.0,89.6261,89.7233,89.3432,89.4051,7213.0
2015-07-01 12:00:00,101.12,101.33,100.99,101.06,6845.0,89.3698,89.5554,89.2549,89.3167,6845.0
2015-07-01 12:30:00,101.06,101.06,100.6,100.6,8312.0,89.3167,89.3167,88.9102,88.9102,8312.0
2015-07-01 13:00:00,100.61,101.03,100.56,101.01,7001.0,88.919,89.2902,88.8748,89.2725,7001.0
2015-07-01 13:30:00,101.01,101.31,101.01,101.18,8279.0,89.2725,89.5377,89.2725,89.4228,8279.0
2015-07-01 14:00:00,101.17,101.29,100.99,101.22,13134.0,89.4139,89.52,89.2549,89.4581,13134.0
2015-07-01 14:30:00,101.15,101.19,100.9,100.9,8696.0,89.3963,89.4316,89.1753,89.1753,8696.0
2015-07-01 15:00:00,100.97,101.43,100.97,101.38,21296.0,89.2372,89.6437,89.2372,89.5995,21296.0
2015-07-01 15:30:00,101.41,101.41,101.08,101.32,42506.0,89.6261,89.6261,89.3344,89.5465,42506.0
2015-07-02 09:30:00,101.72,101.77,100.93,101.41,6490.0,89.9,89.9442,89.2018,89.6261,6490.0
2015-07-02 10:00:00,101.41,101.44,101.27,101.44,6591.0,89.6261,89.6526,89.5023,89.6526,6591.0
2015-07-02 10:30:00,101.46,101.46,101.25,101.35,6275.0,89.6702,89.6702,89.4847,89.573,6275.0
2015-07-02 11:00:00,101.26,101.31,101.05,101.24,9915.0,89.4935,89.5377,89.3079,89.4758,9915.0
2015-07-02 11:30:00,101.28,101.4,101.21,101.25,7023.0,89.5112,89.6172,89.4493,89.4847,7023.0
2015-07-02 12:00:00,101.27,101.38,101.24,101.36,10853.0,89.5023,89.5995,89.4758,89.5819,10853.0
2015-07-02 12:30:00,101.36,101.53,101.33,101.52,17455.0,89.5819,89.7321,89.5554,89.7233,17455.0
2015-07-02 13:00:00,101.55,101.55,101.29,101.38,9062.0,89.7498,89.7498,89.52,89.5995,9062.0
2015-07-02 13:30:00,101.38,101.63,101.36,101.43,11371.0,89.5995,89.8205,89.5819,89.6437,11371.0
2015-07-02 14:00:00,101.46,101.58,101.46,101.51,5691.0,89.6702,89.7763,89.6702,89.7144,5691.0
2015-07-02 14:30:00,101.53,101.78,101.51,101.73,10177.0,89.7321,89.9531,89.7144,89.9089,10177.0
2015-07-02 15:00:00,101.74,101.87,101.72,101.79,31895.0,89.9177,90.0326,89.9,89.9619,31895.0
2015-07-02 15:30:00,101.77,101.77,101.36,101.47,42073.0,89.9442,89.9442,89.5819,89.6791,42073.0
2015-07-06 09:30:00,101.0,101.34,100.16,100.93,12740.0,89.2637,89.5642,88.5213,89.2018,12740.0
2015-07-06 10:00:00,100.93,101.76,100.92,101.55,13223.0,89.2018,89.9354,89.193,89.7498,13223.0
2015-07-06 10:30:00,101.73,101.98,101.53,101.53,7609.0,89.9089,90.1298,89.7321,89.7321,7609.0
2015-07-06 11:00:00,101.63,101.63,101.14,101.21,6646.0,89.8205,89.8205,89.3874,89.4493,6646.0
2015-07-06 11:30:00,101.14,101.34,100.98,101.14,5382.0,89.3874,89.5642,89.246,89.3874,5382.0
2015-07-06 12:00:00,101.11,101.28,101.02,101.28,4000.0,89.3609,89.5112,89.2814,89.5112,4000.0
2015-07-06 12:30:00,101.27,101.44,101.19,101.35,6150.0,89.5023,89.6526,89.4316,89.573,6150.0
2015-07-06 13:00:00,101.31,101.31,100.99,100.99,5250.0,89.5377,89.5377,89.2549,89.2549,5250.0
2015-07-06 13:30:00,100.98,101.04,100.67,100.87,6527.0,89.246,89.2991,88.972,89.1488,6527.0
2015-07-06 14:00:00,100.8,101.02,100.77,100.77,8681.0,89.0869,89.2814,89.0604,89.0604,8681.0
2015-07-06 14:30:00,100.75,101.14,100.65,101.12,13418.0,89.0428,89.3874,88.9544,89.3698,13418.0
2015-07-06 15:00:00,101.06,101.18,100.87,100.9,15615.0,89.3167,89.4228,89.1488,89.1753,15615.0
2015-07-06 15:30:00,100.98,101.42,100.96,101.22,45739.0,89.246,89.6349,89.2283,89.4581,45739.0
2015-07-07 09:30:00,101.25,101.99,100.51,100.69,12365.0,89.4847,90.1387,88.8306,88.9897,12365.0
2015-07-07 10:00:00,100.7,100.82,100.49,100.64,12261.0,88.9986,89.1046,88.813,88.9455,12261.0
2015-07-07 10:30:00,100.57,100.62,100.2,100.35,13257.0,88.8837,88.9279,88.5567,88.6892,13257.0
2015-07-07 11:00:00,100.31,100.56,100.19,100.25,12706.0,88.6539,88.8748,88.5478,88.6009,12706.0
2015-07-07 11:30:00,100.25,100.63,100.02,100.42,15167.0,88.6009,88.9367,88.3976,88.7511,15167.0
2015-07-07 12:00:00,100.39,100.67,100.39,100.63,7693.0,88.7246,88.972,88.7246,88.9367,7693.0
2015-07-07 12:30:00,100.58,100.92,100.57,100.92,6251.0,88.8925,89.193,88.8837,89.193,6251.0
2015-07-07 13:00:00,100.77,101.16,100.55,100.89,6700.0,89.0604,89.4051,88.866,89.1665,6700.0
2015-07-07 13:30:00,101.0,101.04,100.79,100.98,5686.0,89.2637,89.2991,89.0781,89.246,5686.0
2015-07-07 14:00:00,100.96,101.01,100.88,100.96,5719.0,89.2283,89.2725,89.1576,89.2283,5719.0
2015-07-07 14:30:00,100.92,101.57,100.92,101.57,10341.0,89.193,89.7675,89.193,89.7675,10341.0
2015-07-07 15:00:00,101.58,101.77,101.36,101.68,11352.0,89.7763,89.9442,89.5819,89.8647,11352.0
2015-07-07 15:30:00,101.8,101.81,101.43,101.53,32561.0,89.9707,89.9796,89.6437,89.7321,32561.0
2015-07-08 09:30:00,100.87,101.37,100.42,100.77,15820.0,89.1488,89.5907,88.7511,89.0604,15820.0
2015-07-08 10:00:00,100.89,100.89,100.31,100.38,7526.0,89.1665,89.1665,88.6539,88.7157,7526.0
2015-07-08 10:30:00,100.31,100.61,100.29,100.46,7246.0,88.6539,88.919,88.6362,88.7864,7246.0
2015-07-08 11:00:00,100.36,100.5,99.89,99.9,23281.0,88.6981,88.8218,88.2827,88.2915,23281.0
2015-07-08 11:30:00,99.94,100.4,99.94,100.13,10893.0,88.3269,88.7334,88.3269,88.4948,10893.0
2015-07-08 12:00:00,100.2,100.39,100.2,100.2,3507.0,88.5567,88.7246,88.5567,88.5567,3507.0
2015-07-08 12:30:00,100.2,100.41,100.1,100.41,6510.0,88.5567,88.7423,88.4683,88.7423,6510.0
2015-07-08 13:00:00,100.43,100.65,100.36,100.57,8319.0,88.7599,88.9544,88.6981,88.8837,8319.0
2015-07-08 13:30:00,100.59,100.63,100.49,100.49,7230.0,88.9013,88.9367,88.813,88.813,7230.0
2015-07-08 14:00:00,100.49,100.52,99.99,100.19,16198.0,88.813,88.8395,88.3711,88.5478,16198.0
2015-07-08 14:30:00,100.1,100.13,99.36,99.36,31429.0,88.4683,88.4948,87.8143,87.8143,31429.0
2015-07-08 15:00:00,99.36,99.93,99.36,99.59,21901.0,87.8143,88.318,87.8143,88.0175,21901.0
2015-07-08 15:30:00,99.64,99.87,99.56,99.85,47055.0,88.0617,88.265,87.991,88.2473,47055.0
2015-07-09 09:30:00,100.85,101.43,100.45,100.87,16593.0,89.1311,89.6437,88.7776,89.1488,16593.0
2015-07-09 10:00:00,100.95,100.97,100.13,100.13,6310.0,89.2195,89.2372,88.4948,88.4948,6310.0
2015-07-09 10:30:00,100.14,100.47,100.13,100.29,10672.0,88.5036,88.7953,88.4948,88.6362,10672.0
2015-07-09 11:00:00,100.34,100.75,100.28,100.28,18043.0,88.6804,89.0428,88.6274,88.6274,18043.0
2015-07-09 11:30:00,100.38,100.41,100.12,100.15,6594.0,88.7157,88.7423,88.486,88.5125,6594.0
2015-07-09 12:00:00,100.18,100.18,99.92,100.0,6943.0,88.539,88.539,88.3092,88.3799,6943.0
2015-07-09 12:30:00,100.02,100.09,99.85,100.09,6544.0,88.3976,88.4594,88.2473,88.4594,6544.0
2015-07-09 13:00:00,99.94,99.95,99.77,99.84,4700.0,88.3269,88.3357,88.1766,88.2385,4700.0
2015-07-09 13:30:00,99.88,100.09,99.87,100.09,15114.0,88.2738,88.4594,88.265,88.4594,15114.0
2015-07-09 14:00:00,100.08,100.12,99.79,99.85,6300.0,88.4506,88.486,88.1943,88.2473,6300.0
2015-07-09 14:30:00,99.86,100.0,99.81,99.97,7458.0,88.2562,88.3799,88.212,88.3534,7458.0
2015-07-09 15:00:00,99.97,100.11,99.91,99.97,9980.0,88.3534,88.4771,88.3004,88.3534,9980.0
2015-07-09 15:30:00,99.95,100.01,99.74,99.77,35431.0,88.3357,88.3887,88.1501,88.1766,35431.0
2015-07-10 09:30:00,101.08,101.08,100.27,100.45,12303.0,89.3344,89.3344,88.6185,88.7776,12303.0
2015-07-10 10:00:00,100.46,100.58,100.12,100.13,2900.0,88.7864,88.8925,88.486,88.4948,2900.0
2015-07-10 10:30:00,100.23,100.44,100.0,100.2,7191.0,88.5832,88.7688,88.3799,88.5567,7191.0
2015-07-10 11:00:00,100.26,100.56,100.26,100.36,6600.0,88.6097,88.8748,88.6097,88.6981,6600.0
2015-07-10 11:30:00,100.39,100.61,100.33,100.56,7100.0,88.7246,88.919,88.6716,88.8748,7100.0
2015-07-10 12:00:00,100.52,100.7,100.52,100.54,6453.0,88.8395,88.9986,88.8395,88.8572,6453.0
2015-07-10 12:30:00,100.52,100.72,100.45,100.72,6617.0,88.8395,89.0162,88.7776,89.0162,6617.0
2015-07-10 13:00:00,100.69,100.77,100.41,100.76,11527.0,88.9897,89.0604,88.7423,89.0516,11527.0
2015-07-10 13:30:00,100.75,100.8,100.53,100.71,9459.0,89.0428,89.0869,88.8483,89.0074,9459.0
2015-07-10 14:00:00,100.78,101.07,100.69,101.07,11444.0,89.0693,89.3256,88.9897,89.3256,11444.0
2015-07-10 14:30:00,101.04,101.26,100.95,101.17,15757.0,89.2991,89.4935,89.2195,89.4139,15757.0
2015-07-10 15:00:00,101.11,101.14,100.88,100.94,8810.0,89.3609,89.3874,89.1576,89.2107,8810.0
2015-07-10 15:30:00,100.95,101.49,100.91,101.33,45869.0,89.2195,89.6968,89.1842,89.5554,45869.0
2015-07-13 09:30:00,101.98,102.17,101.78,102.17,5553.0,90.1298,90.2977,89.9531,90.2977,5553.0
2015-07-13 10:00:00,102.08,102.47,102.0,102.37,8898.0,90.2182,90.5629,90.1475,90.4745,8898.0
2015-07-13 10:30:00,102.37,102.59,102.01,102.06,27700.0,90.4745,90.6689,90.1563,90.2005,27700.0
2015-07-13 11:00:00,102.0,102.1,101.67,102.02,11150.0,90.1475,90.2359,89.8558,90.1652,11150.0
2015-07-13 11:30:00,102.1,102.24,101.96,101.98,10355.0,90.2359,90.3596,90.1121,90.1298,10355.0
2015-07-13 12:00:00,102.05,102.24,102.01,102.18,13835.0,90.1917,90.3596,90.1563,90.3066,13835.0
2015-07-13 12:30:00,102.26,102.26,102.02,102.05,41405.0,90.3773,90.3773,90.1652,90.1917,41405.0
2015-07-13 13:00:00,102.05,102.1,101.94,102.08,7263.0,90.1917,90.2359,90.0945,90.2182,7263.0
2015-07-13 13:30:00,102.14,102.15,102.0,102.04,11660.0,90.2712,90.2801,90.1475,90.1829,11660.0
2015-07-13 14:00:00,102.02,102.02,101.84,101.88,10399.0,90.1652,90.1652,90.0061,90.0414,10399.0
2015-07-13 14:30:00,101.88,102.09,101.76,102.06,36572.0,90.0414,90.227,89.9354,90.2005,36572.0
2015-07-13 15:00:00,102.14,102.14,101.93,101.93,47473.0,90.2712,90.2712,90.0856,90.0856,47473.0
2015-07-13 15:30:00,101.96,102.24,101.96,102.08,34752.0,90.1121,90.3596,90.1121,90.2182,34752.0
2015-07-14 09:30:00,102.25,102.35,101.76,102.12,10004.0,90.3684,90.4568,89.9354,90.2536,10004.0
2015-07-14 10:00:00,102.05,102.07,101.8,101.9,3826.0,90.1917,90.2094,89.9707,90.0591,3826.0
2015-07-14 10:30:00,101.91,102.09,101.91,102.02,2734.0,90.068,90.227,90.068,90.1652,2734.0
2015-07-14 11:00:00,102.09,102.25,102.04,102.22,12601.0,90.227,90.3684,90.1829,90.3419,12601.0
2015-07-14 11:30:00,102.24,102.26,102.0,102.02,5300.0,90.3596,90.3773,90.1475,90.1652,5300.0
2015-07-14 12:00:00,102.08,102.15,101.94,101.95,6700.0,90.2182,90.2801,90.0945,90.1033,6700.0
2015-07-14 12:30:00,101.96,102.0,101.74,101.86,7117.0,90.1121,90.1475,89.9177,90.0238,7117.0
2015-07-14 13:00:00,101.83,101.92,101.83,101.84,5302.0,89.9973,90.0768,89.9973,90.0061,5302.0
2015-07-14 13:30:00,101.81,101.81,101.73,101.76,4100.0,89.9796,89.9796,89.9089,89.9354,4100.0
2015-07-14 14:00:00,101.8,102.04,101.77,102.04,5076.0,89.9707,90.1829,89.9442,90.1829,5076.0
2015-07-14 14:30:00,102.05,102.13,101.87,101.97,4690.0,90.1917,90.2624,90.0326,90.121,4690.0
2015-07-14 15:00:00,102.02,102.28,101.97,102.11,17809.0,90.1652,90.395,90.121,90.2447,17809.0
2015-07-14 15:30:00,102.15,102.32,102.05,102.18,27891.0,90.2801,90.4303,90.1917,90.3066,27891.0
2015-07-15 09:30:00,102.34,102.34,101.79,101.87,4079.0,90.448,90.448,89.9619,90.0326,4079.0
2015-07-15 10:00:00,101.92,102.28,101.7,102.19,19664.0,90.0768,90.395,89.8824,90.3154,19664.0
2015-07-15 10:30:00,102.28,102.36,102.19,102.36,6392.0,90.395,90.4657,90.3154,90.4657,6392.0
2015-07-15 11:00:00,102.37,102.48,102.31,102.4,8600.0,90.4745,90.5717,90.4215,90.501,8600.0
2015-07-15 11:30:00,102.39,102.53,102.35,102.52,18522.0,90.4922,90.6159,90.4568,90.6071,18522.0
2015-07-15 12:00:00,102.5,102.55,101.81,101.84,12683.0,90.5894,90.6336,89.9796,90.0061,12683.0
2015-07-15 12:30:00,101.84,102.02,101.84,102.02,8921.0,90.0061,90.1652,90.0061,90.1652,8921.0
2015-07-15 13:00:00,102.04,102.07,101.91,102.03,9876.0,90.1829,90.2094,90.068,90.174,9876.0
2015-07-15 13:30:00,102.01,102.1,101.98,102.0,9300.0,90.1563,90.2359,90.1298,90.1475,9300.0
2015-07-15 14:00:00,101.98,101.99,101.83,101.87,8884.0,90.1298,90.1387,89.9973,90.0326,8884.0
2015-07-15 14:30:00,101.87,101.91,101.65,101.68,9845.0,90.0326,90.068,89.8382,89.8647,9845.0
2015-07-15 15:00:00,101.69,101.91,101.63,101.88,21025.0,89.8735,90.068,89.8205,90.0414,21025.0
2015-07-15 15:30:00,101.92,102.23,101.87,102.17,62333.0,90.0768,90.3508,90.0326,90.2977,62333.0
2015-07-16 09:30:00,102.66,102.95,102.44,102.88,7978.0,90.7308,90.9871,90.5364,90.9252,7978.0
2015-07-16 10:00:00,102.93,103.03,102.72,102.82,6372.0,90.9694,91.0578,90.7838,90.8722,6372.0
2015-07-16 10:30:00,102.79,103.18,102.6,103.18,16331.0,90.8457,91.1904,90.6778,91.1904,16331.0
2015-07-16 11:00:00,103.1,103.11,102.85,102.93,21694.0,91.1197,91.1285,90.8987,90.9694,21694.0
2015-07-16 11:30:00,102.89,103.05,102.84,102.99,15792.0,90.9341,91.0755,90.8899,91.0225,15792.0
2015-07-16 12:00:00,102.99,103.02,102.87,102.94,6965.0,91.0225,91.049,90.9164,90.9783,6965.0
2015-07-16 12:30:00,102.91,103.05,102.87,102.98,12219.0,90.9518,91.0755,90.9164,91.0136,12219.0
2015-07-16 13:00:00,102.95,103.1,102.95,103.08,12237.0,90.9871,91.1197,90.9871,91.102,12237.0
2015-07-16 13:30:00,103.05,103.05,102.93,102.99,6236.0,91.0755,91.0755,90.9694,91.0225,6236.0
2015-07-16 14:00:00,102.98,103.06,102.96,103.0,37270.0,91.0136,91.0843,90.9959,91.0313,37270.0
2015-07-16 14:30:00,103.02,103.06,102.93,103.06,23261.0,91.049,91.0843,90.9694,91.0843,23261.0
2015-07-16 15:00:00,103.0,103.11,102.92,103.11,30896.0,91.0313,91.1285,90.9606,91.1285,30896.0
2015-07-16 15:30:00,103.1,103.16,102.97,103.09,24714.0,91.1197,91.1727,91.0048,91.1108,24714.0
2015-07-17 09:30:00,103.0,103.14,102.44,102.97,20627.0,91.0313,91.155,90.5364,91.0048,20627.0
2015-07-17 10:00:00,102.71,103.11,102.55,103.05,13096.0,90.775,91.1285,90.6336,91.0755,13096.0
2015-07-17 10:30:00,103.06,103.21,102.86,103.13,19282.0,91.0843,91.2169,90.9076,91.1462,19282.0
2015-07-17 11:00:00,103.09,103.19,103.03,103.1,13105.0,91.1108,91.1992,91.0578,91.1197,13105.0
2015-07-17 11:30:00,103.07,103.14,102.92,102.99,22237.0,91.0932,91.155,90.9606,91.0225,22237.0
2015-07-17 12:00:00,103.03,103.03,102.95,103.01,13619.0,91.0578,91.0578,90.9871,91.0401,13619.0
2015-07-17 12:30:00,102.99,103.05,102.94,103.0,15500.0,91.0225,91.0755,90.9783,91.0313,15500.0
2015-07-17 13:00:00,103.0,103.09,102.93,102.99,28689.0,91.0313,91.1108,90.9694,91.0225,28689.0
2015-07-17 13:30:00,103.01,103.11,102.96,102.98,8480.0,91.0401,91.1285,90.9959,91.0136,8480.0
2015-07-17 14:00:00,102.95,103.16,102.86,103.16,13117.0,90.9871,91.1727,90.9076,91.1727,13117.0
2015-07-17 14:30:00,103.13,103.13,102.94,103.03,15742.0,91.1462,91.1462,90.9783,91.0578,15742.0
2015-07-17 15:00:00,103.0,103.17,102.97,103.17,22276.0,91.0313,91.1815,91.0048,91.1815,22276.0
2015-07-17 15:30:00,103.16,103.32,103.09,103.27,33101.0,91.1727,91.3141,91.1108,91.2699,33101.0
2015-07-20 09:30:00,103.64,103.64,103.14,103.26,20409.0,91.5969,91.5969,91.155,91.2611,20409.0
2015-07-20 10:00:00,103.22,103.22,103.02,103.09,5870.0,91.2257,91.2257,91.049,91.1108,5870.0
2015-07-20 10:30:00,103.05,103.2,103.01,103.16,6275.0,91.0755,91.2081,91.0401,91.1727,6275.0
2015-07-20 11:00:00,103.2,103.32,103.06,103.16,46750.0,91.2081,91.3141,91.0843,91.1727,46750.0
2015-07-20 11:30:00,103.1,103.15,103.01,103.04,37284.0,91.1197,91.1639,91.0401,91.0667,37284.0
2015-07-20 12:00:00,103.02,103.28,102.98,103.14,14234.0,91.049,91.2788,91.0136,91.155,14234.0
2015-07-20 12:30:00,103.13,103.42,103.13,103.33,3957.0,91.1462,91.4025,91.1462,91.323,3957.0
2015-07-20 13:00:00,103.34,103.37,103.28,103.29,4700.0,91.3318,91.3583,91.2788,91.2876,4700.0
2015-07-20 13:30:00,103.34,103.4,103.16,103.16,4635.0,91.3318,91.3848,91.1727,91.1727,4635.0
2015-07-20 14:00:00,103.19,103.4,103.11,103.36,11543.0,91.1992,91.3848,91.1285,91.3495,11543.0
2015-07-20 14:30:00,103.3,103.3,103.18,103.25,5081.0,91.2964,91.2964,91.1904,91.2522,5081.0
2015-07-20 15:00:00,103.24,103.5,103.16,103.39,65154.0,91.2434,91.4732,91.1727,91.376,65154.0
2015-07-20 15:30:00,103.43,103.57,103.33,103.55,36882.0,91.4113,91.5351,91.323,91.5174,36882.0
2015-07-21 09:30:00,103.3,103.81,103.3,103.8,22610.0,91.2964,91.7472,91.2964,91.7383,22610.0
2015-07-21 10:00:00,103.77,103.83,103.45,103.58,6415.0,91.7118,91.7649,91.429,91.5439,6415.0
2015-07-21 10:30:00,103.49,103.72,103.49,103.71,25820.0,91.4644,91.6676,91.4644,91.6588,25820.0
2015-07-21 11:00:00,103.67,103.74,103.08,103.12,16820.0,91.6234,91.6853,91.102,91.1374,16820.0
2015-07-21 11:30:00,103.11,103.23,103.03,103.21,8623.0,91.1285,91.2346,91.0578,91.2169,8623.0
2015-07-21 12:00:00,103.25,103.35,103.09,103.27,13039.0,91.2522,91.3406,91.1108,91.2699,13039.0
2015-07-21 12:30:00,103.32,103.39,103.17,103.28,8900.0,91.3141,91.376,91.1815,91.2788,8900.0
2015-07-21 13:00:00,103.24,103.34,103.2,103.3,9903.0,91.2434,91.3318,91.2081,91.2964,9903.0
2015-07-21 13:30:00,103.29,103.32,103.16,103.32,8330.0,91.2876,91.3141,91.1727,91.3141,8330.0
2015-07-21 14:00:00,103.25,103.42,103.22,103.39,14700.0,91.2522,91.4025,91.2257,91.376,14700.0
2015-07-21 14:30:00,103.38,103.42,103.17,103.24,25692.0,91.3671,91.4025,91.1815,91.2434,25692.0
2015-07-21 15:00:00,103.22,103.3,103.18,103.26,41517.0,91.2257,91.2964,91.1904,91.2611,41517.0
2015-07-21 15:30:00,103.25,103.52,103.22,103.44,54073.0,91.2522,91.4909,91.2257,91.4202,54073.0
2015-07-22 09:30:00,103.1,103.64,102.99,103.57,19496.0,91.1197,91.5969,91.0225,91.5351,19496.0
2015-07-22 10:00:00,103.48,103.59,103.27,103.56,24550.0,91.4555,91.5527,91.2699,91.5262,24550.0
2015-07-22 10:30:00,103.54,103.56,103.48,103.5,126525.0,91.5086,91.5262,91.4555,91.4732,126525.0
2015-07-22 11:00:00,103.52,103.55,103.48,103.51,33207.0,91.4909,91.5174,91.4555,91.482,33207.0
2015-07-22 11:30:00,103.49,103.55,103.44,103.46,15232.0,91.4644,91.5174,91.4202,91.4378,15232.0
2015-07-22 12:00:00,103.49,103.55,103.43,103.5,19376.0,91.4644,91.5174,91.4113,91.4732,19376.0
2015-07-22 12:30:00,103.5,103.8,103.43,103.62,110997.0,91.4732,91.7383,91.4113,91.5793,110997.0
2015-07-22 13:00:00,103.62,103.86,103.55,103.86,79631.0,91.5793,91.7914,91.5174,91.7914,79631.0
2015-07-22 13:30:00,103.86,103.88,103.69,103.8,9309.0,91.7914,91.809,91.6411,91.7383,9309.0
2015-07-22 14:00:00,103.83,103.88,103.28,103.43,36095.0,91.7649,91.809,91.2788,91.4113,36095.0
2015-07-22 14:30:00,103.43,103.76,103.43,103.64,15995.0,91.4113,91.703,91.4113,91.5969,15995.0
2015-07-22 15:00:00,103.68,103.8,103.57,103.58,19600.0,91.6323,91.7383,91.5351,91.5439,19600.0
2015-07-22 15:30:00,103.56,103.8,103.52,103.71,72804.0,91.5262,91.7383,91.4909,91.6588,72804.0
2015-07-23 09:30:00,104.0,104.99,102.57,102.74,29482.0,91.9151,92.7901,90.6513,90.8015,29482.0
2015-07-23 10:00:00,102.73,103.27,102.07,102.44,46262.0,90.7927,91.2699,90.2094,90.5364,46262.0
2015-07-23 10:30:00,102.44,102.71,102.35,102.41,23810.0,90.5364,90.775,90.4568,90.5099,23810.0
2015-07-23 11:00:00,102.38,102.38,101.9,102.09,36071.0,90.4833,90.4833,90.0591,90.227,36071.0
2015-07-23 11:30:00,102.1,102.13,100.18,100.18,35753.0,90.2359,90.2624,88.539,88.539,35753.0
2015-07-23 12:00:00,100.38,100.84,99.98,100.54,38418.0,88.7157,89.1223,88.3622,88.8572,38418.0
2015-07-23 12:30:00,100.54,100.56,99.6,99.92,41443.0,88.8572,88.8748,88.0264,88.3092,41443.0
2015-07-23 13:00:00,99.94,100.73,99.94,100.14,25447.0,88.3269,89.0251,88.3269,88.5036,25447.0
2015-07-23 13:30:00,100.17,101.58,100.17,101.38,44619.0,88.5301,89.7763,88.5301,89.5995,44619.0
2015-07-23 14:00:00,101.28,101.44,100.97,101.23,41385.0,89.5112,89.6526,89.2372,89.467,41385.0
2015-07-23 14:30:00,101.2,101.48,101.1,101.27,25398.0,89.4405,89.6879,89.3521,89.5023,25398.0
2015-07-23 15:00:00,101.17,101.53,100.8,101.15,79156.0,89.4139,89.7321,89.0869,89.3963,79156.0
2015-07-23 15:30:00,101.18,101.61,101.13,101.53,100992.0,89.4228,89.8028,89.3786,89.7321,100992.0
2015-07-24 09:30:00,101.35,101.35,100.4,101.18,25221.0,89.573,89.573,88.7334,89.4228,25221.0
2015-07-24 10:00:00,101.08,101.12,100.6,101.05,39214.0,89.3344,89.3698,88.9102,89.3079,39214.0
2015-07-24 10:30:00,101.01,101.06,100.81,101.05,21515.0,89.2725,89.3167,89.0958,89.3079,21515.0
2015-07-24 11:00:00,101.06,101.79,101.06,101.69,44500.0,89.3167,89.9619,89.3167,89.8735,44500.0
2015-07-24 11:30:00,101.66,101.72,101.27,101.53,40799.0,89.847,89.9,89.5023,89.7321,40799.0
2015-07-24 12:00:00,101.47,101.72,101.4,101.67,27837.0,89.6791,89.9,89.6172,89.8558,27837.0
2015-07-24 12:30:00,101.67,101.95,101.25,101.32,26915.0,89.8558,90.1033,89.4847,89.5465,26915.0
2015-07-24 13:00:00,101.32,101.89,101.3,101.51,38097.0,89.5465,90.0503,89.5288,89.7144,38097.0
2015-07-24 13:30:00,101.51,101.6,101.1,101.11,32035.0,89.7144,89.794,89.3521,89.3609,32035.0
2015-07-24 14:00:00,101.07,101.89,101.03,101.84,35090.0,89.3256,90.0503,89.2902,90.0061,35090.0
2015-07-24 14:30:00,101.76,102.15,101.68,101.92,42201.0,89.9354,90.2801,89.8647,90.0768,42201.0
2015-07-24 15:00:00,101.88,102.75,101.77,102.51,81043.0,90.0414,90.8103,89.9442,90.5982,81043.0
2015-07-24 15:30:00,102.53,102.58,102.19,102.5,102062.0,90.6159,90.6601,90.3154,90.5894,102062.0
2015-07-27 09:30:00,102.4,102.53,101.7,102.53,25133.0,90.501,90.6159,89.8824,90.6159,25133.0
2015-07-27 10:00:00,102.54,102.54,101.68,102.02,38500.0,90.6248,90.6248,89.8647,90.1652,38500.0
2015-07-27 10:30:00,102.08,102.37,101.96,101.98,14000.0,90.2182,90.4745,90.1121,90.1298,14000.0
2015-07-27 11:00:00,101.94,102.15,101.93,102.05,21403.0,90.0945,90.2801,90.0856,90.1917,21403.0
2015-07-27 11:30:00,102.05,102.1,101.91,102.05,17450.0,90.1917,90.2359,90.068,90.1917,17450.0
2015-07-27 12:00:00,102.0,102.05,101.72,101.99,22676.0,90.1475,90.1917,89.9,90.1387,22676.0
2015-07-27 12:30:00,102.06,102.1,101.83,101.99,20379.0,90.2005,90.2359,89.9973,90.1387,20379.0
2015-07-27 13:00:00,101.97,102.12,101.95,102.03,19821.0,90.121,90.2536,90.1033,90.174,19821.0
2015-07-27 13:30:00,102.04,102.05,101.86,101.89,24391.0,90.1829,90.1917,90.0238,90.0503,24391.0
2015-07-27 14:00:00,101.85,101.93,101.6,101.79,20358.0,90.0149,90.0856,89.794,89.9619,20358.0
2015-07-27 14:30:00,101.79,101.88,101.3,101.44,29983.0,89.9619,90.0414,89.5288,89.6526,29983.0
2015-07-27 15:00:00,101.42,101.42,100.79,100.8,41143.0,89.6349,89.6349,89.0781,89.0869,41143.0
2015-07-27 15:30:00,100.79,101.06,100.7,100.99,94820.0,89.0781,89.3167,88.9986,89.2549,94820.0
2015-07-28 09:30:00,101.48,101.94,101.21,101.79,24440.0,89.6879,90.0945,89.4493,89.9619,24440.0
2015-07-28 10:00:00,101.76,101.77,101.38,101.45,30066.0,89.9354,89.9442,89.5995,89.6614,30066.0
2015-07-28 10:30:00,101.38,101.68,101.38,101.65,11481.0,89.5995,89.8647,89.5995,89.8382,11481.0
2015-07-28 11:00:00,101.69,101.89,101.47,101.87,18401.0,89.8735,90.0503,89.6791,90.0326,18401.0
2015-07-28 11:30:00,101.94,102.01,101.66,101.7,34357.0,90.0945,90.1563,89.847,89.8824,34357.0
2015-07-28 12:00:00,101.72,102.25,101.72,102.21,15108.0,89.9,90.3684,89.9,90.3331,15108.0
2015-07-28 12:30:00,102.18,102.21,101.99,102.01,6905.0,90.3066,90.3331,90.1387,90.1563,6905.0
2015-07-28 13:00:00,101.99,102.2,101.83,102.09,12412.0,90.1387,90.3243,89.9973,90.227,12412.0
2015-07-28 13:30:00,102.04,102.04,101.73,101.77,17266.0,90.1829,90.1829,89.9089,89.9442,17266.0
2015-07-28 14:00:00,101.74,102.18,101.69,101.96,19522.0,89.9177,90.3066,89.8735,90.1121,19522.0
2015-07-28 14:30:00,101.97,102.16,101.88,102.06,15969.0,90.121,90.2889,90.0414,90.2005,15969.0
2015-07-28 15:00:00,102.08,102.12,101.69,101.73,25390.0,90.2182,90.2536,89.8735,89.9089,25390.0
2015-07-28 15:30:00,101.75,101.91,101.54,101.76,65142.0,89.9266,90.068,89.741,89.9354,65142.0
2015-07-29 09:30:00,101.74,102.89,101.52,101.84,10478.0,89.9177,90.9341,89.7233,90.0061,10478.0
2015-07-29 10:00:00,101.85,102.09,101.61,101.62,9701.0,90.0149,90.227,89.8028,89.8117,9701.0
2015-07-29 10:30:00,101.76,102.07,101.72,101.94,21436.0,89.9354,90.2094,89.9,90.0945,21436.0
2015-07-29 11:00:00,101.97,102.0,101.64,101.73,22824.0,90.121,90.1475,89.8293,89.9089,22824.0
2015-07-29 11:30:00,101.7,102.11,101.69,101.87,31911.0,89.8824,90.2447,89.8735,90.0326,31911.0
2015-07-29 12:00:00,101.87,102.01,101.73,101.87,9680.0,90.0326,90.1563,89.9089,90.0326,9680.0
2015-07-29 12:30:00,101.87,102.03,101.79,101.91,26130.0,90.0326,90.174,89.9619,90.068,26130.0
2015-07-29 13:00:00,101.89,101.96,101.79,101.86,6310.0,90.0503,90.1121,89.9619,90.0238,6310.0
2015-07-29 13:30:00,101.79,101.98,101.75,101.9,8795.0,89.9619,90.1298,89.9266,90.0591,8795.0
2015-07-29 14:00:00,101.95,102.08,101.65,101.9,31385.0,90.1033,90.2182,89.8382,90.0591,31385.0
2015-07-29 14:30:00,101.87,102.0,101.84,101.92,24310.0,90.0326,90.1475,90.0061,90.0768,24310.0
2015-07-29 15:00:00,101.94,102.24,101.82,102.16,20749.0,90.0945,90.3596,89.9884,90.2889,20749.0
2015-07-29 15:30:00,102.11,102.15,101.95,101.97,79347.0,90.2447,90.2801,90.1033,90.121,79347.0
2015-07-30 09:30:00,101.85,102.22,101.57,101.57,25920.0,90.0149,90.3419,89.7675,89.7675,25920.0
2015-07-30 10:00:00,101.59,101.77,101.17,101.36,13908.0,89.7851,89.9442,89.4139,89.5819,13908.0
2015-07-30 10:30:00,101.5,101.77,101.2,101.28,14400.0,89.7056,89.9442,89.4405,89.5112,14400.0
2015-07-30 11:00:00,101.24,101.52,101.17,101.37,11883.0,89.4758,89.7233,89.4139,89.5907,11883.0
2015-07-30 11:30:00,101.41,101.63,101.29,101.42,11269.0,89.6261,89.8205,89.52,89.6349,11269.0
2015-07-30 12:00:00,101.39,101.52,101.27,101.32,8360.0,89.6084,89.7233,89.5023,89.5465,8360.0
2015-07-30 12:30:00,101.34,101.41,101.05,101.12,10500.0,89.5642,89.6261,89.3079,89.3698,10500.0
2015-07-30 13:00:00,101.17,101.27,101.1,101.21,8132.0,89.4139,89.5023,89.3521,89.4493,8132.0
2015-07-30 13:30:00,101.3,101.45,101.2,101.28,11496.0,89.5288,89.6614,89.4405,89.5112,11496.0
2015-07-30 14:00:00,101.24,101.47,101.21,101.37,11186.0,89.4758,89.6791,89.4493,89.5907,11186.0
2015-07-30 14:30:00,101.37,101.44,101.22,101.36,22169.0,89.5907,89.6526,89.4581,89.5819,22169.0
2015-07-30 15:00:00,101.4,101.74,101.4,101.74,14787.0,89.6172,89.9177,89.6172,89.9177,14787.0
2015-07-30 15:30:00,101.71,101.71,101.37,101.37,45004.0,89.8912,89.8912,89.5907,89.5907,45004.0
2015-07-31 09:30:00,101.73,102.25,101.52,101.52,19050.0,89.9089,90.3684,89.7233,89.7233,19050.0
2015-07-31 10:00:00,101.3,101.75,101.3,101.45,21723.0,89.5288,89.9266,89.5288,89.6614,21723.0
2015-07-31 10:30:00,101.53,101.73,101.48,101.62,19000.0,89.7321,89.9089,89.6879,89.8117,19000.0
2015-07-31 11:00:00,101.62,101.65,101.39,101.56,16954.0,89.8117,89.8382,89.6084,89.7586,16954.0
2015-07-31 11:30:00,101.56,101.62,101.32,101.32,15041.0,89.7586,89.8117,89.5465,89.5465,15041.0
2015-07-31 12:00:00,101.39,101.56,101.33,101.46,12366.0,89.6084,89.7586,89.5554,89.6702,12366.0
2015-07-31 12:30:00,101.41,101.6,101.35,101.5,9900.0,89.6261,89.794,89.573,89.7056,9900.0
2015-07-31 13:00:00,101.49,101.54,101.3,101.3,7069.0,89.6968,89.741,89.5288,89.5288,7069.0
2015-07-31 13:30:00,101.38,101.42,101.2,101.42,12408.0,89.5995,89.6349,89.4405,89.6349,12408.0
2015-07-31 14:00:00,101.44,101.6,101.15,101.46,14968.0,89.6526,89.794,89.3963,89.6702,14968.0
2015-07-31 14:30:00,101.41,101.48,101.21,101.4,8379.0,89.6261,89.6879,89.4493,89.6172,8379.0
2015-07-31 15:00:00,101.35,101.44,101.13,101.29,45926.0,89.573,89.6526,89.3786,89.52,45926.0
2015-07-31 15:30:00,101.31,101.49,101.2,101.26,40022.0,89.5377,89.6968,89.4405,89.4935,40022.0
2015-08-03 09:30:00,101.26,101.89,100.67,101.1,10788.0,89.4935,90.0503,88.972,89.3521,10788.0
2015-08-03 10:00:00,101.17,101.57,100.77,100.94,9059.0,89.4139,89.7675,89.0604,89.2107,9059.0
2015-08-03 10:30:00,100.97,101.21,100.8,101.15,11974.0,89.2372,89.4493,89.0869,89.3963,11974.0
2015-08-03 11:00:00,101.09,101.45,100.99,101.33,13804.0,89.3432,89.6614,89.2549,89.5554,13804.0
2015-08-03 11:30:00,101.35,101.46,101.16,101.27,20170.0,89.573,89.6702,89.4051,89.5023,20170.0
2015-08-03 12:00:00,101.28,101.44,101.23,101.36,39810.0,89.5112,89.6526,89.467,89.5819,39810.0
2015-08-03 12:30:00,101.36,101.36,100.7,100.92,26109.0,89.5819,89.5819,88.9986,89.193,26109.0
2015-08-03 13:00:00,100.95,101.17,100.81,101.09,25179.0,89.2195,89.4139,89.0958,89.3432,25179.0
2015-08-03 13:30:00,101.13,101.41,101.06,101.36,6220.0,89.3786,89.6261,89.3167,89.5819,6220.0
2015-08-03 14:00:00,101.39,101.42,101.13,101.42,10246.0,89.6084,89.6349,89.3786,89.6349,10246.0
2015-08-03 14:30:00,101.35,101.59,101.3,101.4,10500.0,89.573,89.7851,89.5288,89.6172,10500.0
2015-08-03 15:00:00,101.4,101.59,101.4,101.51,14096.0,89.6172,89.7851,89.6172,89.7144,14096.0
2015-08-03 15:30:00,101.5,101.5,101.3,101.39,59930.0,89.7056,89.7056,89.5288,89.6084,59930.0
2015-08-04 09:30:00,101.39,101.99,101.11,101.6,7077.0,89.6084,90.1387,89.3609,89.794,7077.0
2015-08-04 10:00:00,101.56,101.88,101.43,101.48,9329.0,89.7586,90.0414,89.6437,89.6879,9329.0
2015-08-04 10:30:00,101.53,102.13,101.51,102.04,22507.0,89.7321,90.2624,89.7144,90.1829,22507.0
2015-08-04 11:00:00,102.04,102.14,101.91,102.08,21073.0,90.1829,90.2712,90.068,90.2182,21073.0
2015-08-04 11:30:00,101.97,102.08,101.66,101.81,8990.0,90.121,90.2182,89.847,89.9796,8990.0
2015-08-04 12:00:00,101.75,101.99,101.75,101.84,5774.0,89.9266,90.1387,89.9266,90.0061,5774.0
2015-08-04 12:30:00,101.84,101.91,101.7,101.72,7300.0,90.0061,90.068,89.8824,89.9,7300.0
2015-08-04 13:00:00,101.7,101.86,101.58,101.58,5828.0,89.8824,90.0238,89.7763,89.7763,5828.0
2015-08-04 13:30:00,101.62,101.78,101.37,101.54,8800.0,89.8117,89.9531,89.5907,89.741,8800.0
2015-08-04 14:00:00,101.55,101.55,101.29,101.44,9860.0,89.7498,89.7498,89.52,89.6526,9860.0
2015-08-04 14:30:00,101.47,101.72,101.36,101.51,13992.0,89.6791,89.9,89.5819,89.7144,13992.0
2015-08-04 15:00:00,101.54,101.6,101.34,101.44,17776.0,89.741,89.794,89.5642,89.6526,17776.0
2015-08-04 15:30:00,101.46,101.59,101.31,101.51,43112.0,89.6702,89.7851,89.5377,89.7144,43112.0
2015-08-05 09:30:00,102.01,103.03,102.01,102.34,7556.0,90.1563,91.0578,90.1563,90.448,7556.0
2015-08-05 10:00:00,102.27,102.74,102.17,102.23,12724.0,90.3861,90.8015,90.2977,90.3508,12724.0
2015-08-05 10:30:00,102.29,102.82,102.26,102.7,33712.0,90.4038,90.8722,90.3773,90.7662,33712.0
2015-08-05 11:00:00,102.76,103.32,102.66,103.31,19459.0,90.8192,91.3141,90.7308,91.3053,19459.0
2015-08-05 11:30:00,103.31,103.31,102.57,102.59,28754.0,91.3053,91.3053,90.6513,90.6689,28754.0
2015-08-05 12:00:00,102.65,102.78,102.54,102.59,12878.0,90.722,90.8369,90.6248,90.6689,12878.0
2015-08-05 12:30:00,102.55,102.85,102.55,102.71,15368.0,90.6336,90.8987,90.6336,90.775,15368.0
2015-08-05 13:00:00,102.75,102.78,102.55,102.61,12932.0,90.8103,90.8369,90.6336,90.6866,12932.0
2015-08-05 13:30:00,102.66,103.08,102.65,102.92,9300.0,90.7308,91.102,90.722,90.9606,9300.0
2015-08-05 14:00:00,102.89,103.18,102.8,103.15,13509.0,90.9341,91.1904,90.8545,91.1639,13509.0
2015-08-05 14:30:00,103.14,103.39,103.12,103.13,16880.0,91.155,91.376,91.1374,91.1462,16880.0
2015-08-05 15:00:00,103.16,103.31,103.01,103.08,18974.0,91.1727,91.3053,91.0401,91.102,18974.0
2015-08-05 15:30:00,103.06,103.11,102.86,102.93,49010.0,91.0843,91.1285,90.9076,90.9694,49010.0
2015-08-06 09:30:00,102.77,103.0,102.53,102.83,6609.0,90.828,91.0313,90.6159,90.8811,6609.0
2015-08-06 10:00:00,102.81,102.93,102.59,102.59,6411.0,90.8634,90.9694,90.6689,90.6689,6411.0
2015-08-06 10:30:00,102.56,102.71,102.36,102.52,20265.0,90.6424,90.775,90.4657,90.6071,20265.0
2015-08-06 11:00:00,102.55,102.55,101.95,101.95,5867.0,90.6336,90.6336,90.1033,90.1033,5867.0
2015-08-06 11:30:00,101.99,102.05,101.68,101.68,7318.0,90.1387,90.1917,89.8647,89.8647,7318.0
2015-08-06 12:00:00,101.55,101.77,101.45,101.56,7854.0,89.7498,89.9442,89.6614,89.7586,7854.0
2015-08-06 12:30:00,101.67,101.67,101.21,101.27,10143.0,89.8558,89.8558,89.4493,89.5023,10143.0
2015-08-06 13:00:00,101.32,101.84,101.29,101.76,10060.0,89.5465,90.0061,89.52,89.9354,10060.0
2015-08-06 13:30:00,101.74,101.81,101.51,101.54,10900.0,89.9177,89.9796,89.7144,89.741,10900.0
2015-08-06 14:00:00,101.51,101.72,101.26,101.61,9419.0,89.7144,89.9,89.4935,89.8028,9419.0
2015-08-06 14:30:00,101.61,101.72,101.48,101.53,10812.0,89.8028,89.9,89.6879,89.7321,10812.0
2015-08-06 15:00:00,101.56,101.7,101.47,101.53,16213.0,89.7586,89.8824,89.6791,89.7321,16213.0
2015-08-06 15:30:00,101.48,101.63,101.32,101.37,36129.0,89.6879,89.8205,89.5465,89.5907,36129.0
2015-08-07 09:30:00,101.34,101.7,100.85,101.13,7737.0,89.5642,89.8824,89.1311,89.3786,7737.0
2015-08-07 10:00:00,101.08,101.11,100.71,100.72,7289.0,89.3344,89.3609,89.0074,89.0162,7289.0
2015-08-07 10:30:00,100.71,101.31,100.71,101.16,10100.0,89.0074,89.5377,89.0074,89.4051,10100.0
2015-08-07 11:00:00,101.18,101.29,101.06,101.12,10503.0,89.4228,89.52,89.3167,89.3698,10503.0
2015-08-07 11:30:00,101.09,101.12,100.77,100.8,9001.0,89.3432,89.3698,89.0604,89.0869,9001.0
2015-08-07 12:00:00,100.75,101.41,100.71,101.34,8593.0,89.0428,89.6261,89.0074,89.5642,8593.0
2015-08-07 12:30:00,101.32,101.58,101.29,101.57,8868.0,89.5465,89.7763,89.52,89.7675,8868.0
2015-08-07 13:00:00,101.49,101.49,100.85,100.9,6853.0,89.6968,89.6968,89.1311,89.1753,6853.0
2015-08-07 13:30:00,100.89,101.26,100.89,101.24,8332.0,89.1665,89.4935,89.1665,89.4758,8332.0
2015-08-07 14:00:00,101.21,101.49,101.08,101.45,17751.0,89.4493,89.6968,89.3344,89.6614,17751.0
2015-08-07 14:30:00,101.46,101.53,101.15,101.45,14248.0,89.6702,89.7321,89.3963,89.6614,14248.0
2015-08-07 15:00:00,101.48,101.48,101.25,101.38,22025.0,89.6879,89.6879,89.4847,89.5995,22025.0
2015-08-07 15:30:00,101.42,101.58,101.36,101.55,27161.0,89.6349,89.7763,89.5819,89.7498,27161.0
2015-08-10 09:30:00,102.0,103.86,101.83,103.76,34644.0,90.1475,91.7914,89.9973,91.703,34644.0
2015-08-10 10:00:00,103.7,103.79,103.0,103.65,33781.0,91.65,91.7295,91.0313,91.6058,33781.0
2015-08-10 10:30:00,103.48,103.57,103.22,103.52,11198.0,91.4555,91.5351,91.2257,91.4909,11198.0
2015-08-10 11:00:00,103.53,103.7,103.28,103.43,20126.0,91.4997,91.65,91.2788,91.4113,20126.0
2015-08-10 11:30:00,103.47,103.51,103.17,103.17,29019.0,91.4467,91.482,91.1815,91.1815,29019.0
2015-08-10 12:00:00,103.11,103.34,103.04,103.34,13192.0,91.1285,91.3318,91.0667,91.3318,13192.0
2015-08-10 12:30:00,103.3,103.33,103.06,103.24,9480.0,91.2964,91.323,91.0843,91.2434,9480.0
2015-08-10 13:00:00,103.21,103.56,103.19,103.44,6970.0,91.2169,91.5262,91.1992,91.4202,6970.0
2015-08-10 13:30:00,103.41,103.47,103.18,103.21,7032.0,91.3937,91.4467,91.1904,91.2169,7032.0
2015-08-10 14:00:00,103.26,103.32,103.07,103.14,10071.0,91.2611,91.3141,91.0932,91.155,10071.0
2015-08-10 14:30:00,103.14,103.14,102.89,102.94,15958.0,91.155,91.155,90.9341,90.9783,15958.0
2015-08-10 15:00:00,102.94,103.05,102.89,102.97,30716.0,90.9783,91.0755,90.9341,91.0048,30716.0
2015-08-10 15:30:00,102.98,103.17,102.95,103.05,57782.0,91.0136,91.1815,90.9871,91.0755,57782.0
2015-08-11 09:30:00,102.1,103.06,102.1,103.0,44003.0,90.2359,91.0843,90.2359,91.0313,44003.0
2015-08-11 10:00:00,102.89,103.13,102.71,103.07,8440.0,90.9341,91.1462,90.775,91.0932,8440.0
2015-08-11 10:30:00,102.89,103.17,102.8,102.82,12728.0,90.9341,91.1815,90.8545,90.8722,12728.0
2015-08-11 11:00:00,102.79,102.91,102.53,102.56,16828.0,90.8457,90.9518,90.6159,90.6424,16828.0
2015-08-11 11:30:00,102.57,102.67,102.34,102.55,34351.0,90.6513,90.7396,90.448,90.6336,34351.0
2015-08-11 12:00:00,102.53,102.69,102.46,102.61,19205.0,90.6159,90.7573,90.554,90.6866,19205.0
2015-08-11 12:30:00,102.58,102.65,102.23,102.27,4701.0,90.6601,90.722,90.3508,90.3861,4701.0
2015-08-11 13:00:00,102.28,102.35,102.0,102.12,15954.0,90.395,90.4568,90.1475,90.2536,15954.0
2015-08-11 13:30:00,102.11,102.42,102.11,102.18,6600.0,90.2447,90.5187,90.2447,90.3066,6600.0
2015-08-11 14:00:00,102.22,102.31,101.98,102.31,9162.0,90.3419,90.4215,90.1298,90.4215,9162.0
2015-08-11 14:30:00,102.27,102.46,102.08,102.46,17524.0,90.3861,90.554,90.2182,90.554,17524.0
2015-08-11 15:00:00,102.49,102.73,102.38,102.62,22469.0,90.5806,90.7927,90.4833,90.6955,22469.0
2015-08-11 15:30:00,102.63,102.74,102.34,102.41,74821.0,90.7043,90.8015,90.448,90.5099,74821.0
2015-08-12 09:30:00,101.81,102.81,101.48,101.49,14036.0,89.9796,90.8634,89.6879,89.6968,14036.0
2015-08-12 10:00:00,101.49,101.49,100.27,100.75,16124.0,89.6968,89.6968,88.6185,89.0428,16124.0
2015-08-12 10:30:00,100.83,100.88,100.49,100.56,11304.0,89.1135,89.1576,88.813,88.8748,11304.0
2015-08-12 11:00:00,100.65,101.23,100.65,101.23,7400.0,88.9544,89.467,88.9544,89.467,7400.0
2015-08-12 11:30:00,101.14,101.15,100.82,100.82,10136.0,89.3874,89.3963,89.1046,89.1046,10136.0
2015-08-12 12:00:00,100.83,101.07,100.66,100.92,16957.0,89.1135,89.3256,88.9632,89.193,16957.0
2015-08-12 12:30:00,101.0,101.35,100.93,100.95,10300.0,89.2637,89.573,89.2018,89.2195,10300.0
2015-08-12 13:00:00,100.96,101.24,100.82,101.06,10300.0,89.2283,89.4758,89.1046,89.3167,10300.0
2015-08-12 13:30:00,101.08,101.45,101.07,101.45,9511.0,89.3344,89.6614,89.3256,89.6614,9511.0
2015-08-12 14:00:00,101.46,101.51,101.12,101.12,10286.0,89.6702,89.7144,89.3698,89.3698,10286.0
2015-08-12 14:30:00,101.11,101.74,101.11,101.69,21562.0,89.3609,89.9177,89.3609,89.8735,21562.0
2015-08-12 15:00:00,101.71,101.82,101.57,101.73,15428.0,89.8912,89.9884,89.7675,89.9089,15428.0
2015-08-12 15:30:00,101.79,101.82,101.42,101.68,49827.0,89.9619,89.9884,89.6349,89.8647,49827.0
2015-08-13 09:30:00,101.6,101.87,100.67,101.68,32338.0,89.794,90.0326,88.972,89.8647,32338.0
2015-08-13 10:00:00,101.67,101.81,101.48,101.81,3917.0,89.8558,89.9796,89.6879,89.9796,3917.0
2015-08-13 10:30:00,101.83,102.3,101.77,102.05,7352.0,89.9973,90.4126,89.9442,90.1917,7352.0
2015-08-13 11:00:00,102.02,102.23,101.95,102.2,15154.0,90.1652,90.3508,90.1033,90.3243,15154.0
2015-08-13 11:30:00,102.14,102.33,102.08,102.33,2956.0,90.2712,90.4392,90.2182,90.4392,2956.0
2015-08-13 12:00:00,102.38,102.82,102.38,102.81,5457.0,90.4833,90.8722,90.4833,90.8634,5457.0
2015-08-13 12:30:00,102.79,102.86,102.59,102.74,3616.0,90.8457,90.9076,90.6689,90.8015,3616.0
2015-08-13 13:00:00,102.75,102.91,102.71,102.91,4301.0,90.8103,90.9518,90.775,90.9518,4301.0
2015-08-13 13:30:00,102.93,103.09,102.78,102.78,4728.0,90.9694,91.1108,90.8369,90.8369,4728.0
2015-08-13 14:00:00,102.81,103.08,102.76,103.08,3500.0,90.8634,91.102,90.8192,91.102,3500.0
2015-08-13 14:30:00,103.03,103.2,103.01,103.15,6429.0,91.0578,91.2081,91.0401,91.1639,6429.0
2015-08-13 15:00:00,103.06,103.13,102.79,102.87,16830.0,91.0843,91.1462,90.8457,90.9164,16830.0
2015-08-13 15:30:00,102.83,102.86,102.57,102.79,28940.0,90.8811,90.9076,90.6513,90.8457,28940.0
2015-08-14 09:30:00,102.02,102.84,102.02,102.7,15887.0,90.4268,91.1536,90.4268,91.0295,15887.0
2015-08-14 10:00:00,102.74,102.78,102.49,102.49,7235.0,91.065,91.1004,90.8434,90.8434,7235.0
2015-08-14 10:30:00,102.47,102.78,102.43,102.66,23920.0,90.8257,91.1004,90.7902,90.9941,23920.0
2015-08-14 11:00:00,102.66,102.66,102.24,102.55,5070.0,90.9941,90.9941,90.6218,90.8966,5070.0
2015-08-14 11:30:00,102.76,102.95,102.74,102.86,4118.0,91.0827,91.2511,91.065,91.1713,4118.0
2015-08-14 12:00:00,102.9,102.9,102.6,102.83,5900.0,91.2068,91.2068,90.9409,91.1448,5900.0
2015-08-14 12:30:00,102.95,102.95,102.7,102.88,4408.0,91.2511,91.2511,91.0295,91.1891,4408.0
2015-08-14 13:00:00,102.93,103.17,102.9,103.08,2100.0,91.2334,91.4461,91.2068,91.3663,2100.0
2015-08-14 13:30:00,103.13,103.26,103.11,103.12,8948.0,91.4107,91.5259,91.3929,91.4018,8948.0
2015-08-14 14:00:00,103.19,103.35,103.14,103.32,4827.0,91.4638,91.6057,91.4195,91.5791,4827.0
2015-08-14 14:30:00,103.29,103.39,103.25,103.34,6956.0,91.5525,91.6411,91.517,91.5968,6956.0
2015-08-14 15:00:00,103.3,103.37,103.21,103.21,8971.0,91.5613,91.6234,91.4816,91.4816,8971.0
2015-08-14 15:30:00,103.23,103.4,103.1,103.37,20597.0,91.4993,91.65,91.3841,91.6234,20597.0
2015-08-17 09:30:00,103.25,103.25,102.23,102.65,5522.0,91.517,91.517,90.6129,90.9852,5522.0
2015-08-17 10:00:00,102.56,103.44,102.56,103.36,3601.0,90.9054,91.6854,90.9054,91.6145,3601.0
2015-08-17 10:30:00,103.25,103.46,103.12,103.46,4964.0,91.517,91.7032,91.4018,91.7032,4964.0
2015-08-17 11:00:00,103.45,103.61,103.39,103.41,4082.0,91.6943,91.8361,91.6411,91.6588,4082.0
2015-08-17 11:30:00,103.49,103.55,103.27,103.55,3084.0,91.7298,91.7829,91.5348,91.7829,3084.0
2015-08-17 12:00:00,103.55,103.8,103.55,103.7,5056.0,91.7829,92.0045,91.7829,91.9159,5056.0
2015-08-17 12:30:00,103.7,104.19,103.7,104.01,48225.0,91.9159,92.3502,91.9159,92.1907,48225.0
2015-08-17 13:00:00,104.12,104.27,104.0,104.17,9749.0,92.2882,92.4211,92.1818,92.3325,9749.0
2015-08-17 13:30:00,104.3,104.34,104.11,104.11,3400.0,92.4477,92.4832,92.2793,92.2793,3400.0
2015-08-17 14:00:00,104.1,104.1,103.75,103.79,9748.0,92.2704,92.2704,91.9602,91.9957,9748.0
2015-08-17 14:30:00,103.81,104.25,103.78,104.19,31850.0,92.0134,92.4034,91.9868,92.3502,31850.0
2015-08-17 15:00:00,104.19,104.35,104.07,104.12,17952.0,92.3502,92.492,92.2438,92.2882,17952.0
2015-08-17 15:30:00,104.1,104.61,104.1,104.6,41714.0,92.2704,92.7225,92.2704,92.7136,41714.0
2015-08-18 09:30:00,104.28,104.58,104.15,104.15,20572.0,92.43,92.6959,92.3148,92.3148,20572.0
2015-08-18 10:00:00,104.09,104.63,104.05,104.61,6445.0,92.2616,92.7402,92.2261,92.7225,6445.0
2015-08-18 10:30:00,104.61,104.61,104.25,104.41,3729.0,92.7225,92.7225,92.4034,92.5452,3729.0
2015-08-18 11:00:00,104.4,104.6,104.01,104.4,33908.0,92.5363,92.7136,92.1907,92.5363,33908.0
2015-08-18 11:30:00,104.39,104.48,104.16,104.45,13072.0,92.5275,92.6073,92.3236,92.5807,13072.0
2015-08-18 12:00:00,104.47,104.55,104.25,104.42,17046.0,92.5984,92.6693,92.4034,92.5541,17046.0
2015-08-18 12:30:00,104.45,104.78,104.43,104.63,19700.0,92.5807,92.8732,92.5629,92.7402,19700.0
2015-08-18 13:00:00,104.65,104.65,104.3,104.38,12738.0,92.7579,92.7579,92.4477,92.5186,12738.0
2015-08-18 13:30:00,104.42,104.58,104.35,104.49,8789.0,92.5541,92.6959,92.492,92.6161,8789.0
2015-08-18 14:00:00,104.4,104.65,104.4,104.65,7522.0,92.5363,92.7579,92.5363,92.7579,7522.0
2015-08-18 14:30:00,104.69,104.76,104.36,104.36,12969.0,92.7934,92.8554,92.5009,92.5009,12969.0
2015-08-18 15:00:00,104.43,104.47,104.36,104.43,14428.0,92.5629,92.5984,92.5009,92.5629,14428.0
2015-08-18 15:30:00,104.42,104.59,104.37,104.55,32072.0,92.5541,92.7048,92.5098,92.6693,32072.0
2015-08-19 09:30:00,103.91,104.63,103.04,103.31,3661.0,92.102,92.7402,91.3309,91.5702,3661.0
2015-08-19 10:00:00,103.31,103.92,103.31,103.92,6290.0,91.5702,92.1109,91.5702,92.1109,6290.0
2015-08-19 10:30:00,103.8,103.8,103.03,103.12,11508.0,92.0045,92.0045,91.322,91.4018,11508.0
2015-08-19 11:00:00,103.19,103.49,102.76,102.91,15497.0,91.4638,91.7298,91.0827,91.2157,15497.0
2015-08-19 11:30:00,102.83,103.18,102.75,102.89,19550.0,91.1448,91.455,91.0738,91.1979,19550.0
2015-08-19 12:00:00,102.91,103.14,102.91,103.06,5600.0,91.2157,91.4195,91.2157,91.3486,5600.0
2015-08-19 12:30:00,103.1,103.38,103.1,103.17,4227.0,91.3841,91.6323,91.3841,91.4461,4227.0
2015-08-19 13:00:00,103.19,103.44,103.12,103.28,5064.0,91.4638,91.6854,91.4018,91.5436,5064.0
2015-08-19 13:30:00,103.27,103.58,103.17,103.55,5560.0,91.5348,91.8095,91.4461,91.7829,5560.0
2015-08-19 14:00:00,103.6,104.2,103.53,103.79,11733.0,91.8273,92.3591,91.7652,91.9957,11733.0
2015-08-19 14:30:00,103.84,103.87,103.43,103.43,10512.0,92.04,92.0666,91.6766,91.6766,10512.0
2015-08-19 15:00:00,103.36,103.48,103.19,103.41,21439.0,91.6145,91.7209,91.4638,91.6588,21439.0
2015-08-19 15:30:00,103.39,103.57,103.18,103.24,36399.0,91.6411,91.8007,91.455,91.5082,36399.0
2015-08-20 09:30:00,102.2,102.42,101.57,101.97,26982.0,90.5863,90.7813,90.0279,90.3825,26982.0
2015-08-20 10:00:00,102.04,102.06,101.6,101.65,13054.0,90.4445,90.4623,90.0545,90.0988,13054.0
2015-08-20 10:30:00,101.62,102.36,101.62,102.16,8638.0,90.0723,90.7282,90.0723,90.5509,8638.0
2015-08-20 11:00:00,102.14,102.25,102.01,102.24,12450.0,90.5332,90.6307,90.4179,90.6218,12450.0
2015-08-20 11:30:00,102.23,102.58,102.14,102.58,8325.0,90.6129,90.9232,90.5332,90.9232,8325.0
2015-08-20 12:00:00,102.55,102.6,102.22,102.25,12279.0,90.8966,90.9409,90.6041,90.6307,12279.0
2015-08-20 12:30:00,102.31,102.54,102.09,102.26,15033.0,90.6838,90.8877,90.4888,90.6395,15033.0
2015-08-20 13:00:00,102.19,102.94,102.11,102.91,61074.0,90.5775,91.2423,90.5066,91.2157,61074.0
2015-08-20 13:30:00,102.9,103.06,102.6,102.77,28535.0,91.2068,91.3486,90.9409,91.0916,28535.0
2015-08-20 14:00:00,102.75,102.84,102.53,102.55,21840.0,91.0738,91.1536,90.8788,90.8966,21840.0
2015-08-20 14:30:00,102.51,102.57,102.27,102.27,23429.0,90.8611,90.9143,90.6484,90.6484,23429.0
2015-08-20 15:00:00,102.29,102.44,102.16,102.38,42947.0,90.6661,90.7991,90.5509,90.7459,42947.0
2015-08-20 15:30:00,102.35,102.76,101.93,101.99,64680.0,90.7193,91.0827,90.347,90.4002,64680.0
2015-08-21 09:30:00,100.82,101.05,100.3,100.81,30981.0,89.3632,89.567,88.9023,89.3543,30981.0
2015-08-21 10:00:00,100.67,100.85,100.08,100.33,16322.0,89.2302,89.3898,88.7073,88.9288,16322.0
2015-08-21 10:30:00,100.36,100.38,99.87,100.15,19739.0,88.9554,88.9732,88.5211,88.7693,19739.0
2015-08-21 11:00:00,100.06,100.15,99.72,99.94,19940.0,88.6895,88.7693,88.3882,88.5832,19940.0
2015-08-21 11:30:00,99.85,100.76,99.8,100.63,17183.0,88.5034,89.31,88.4591,89.1948,17183.0
2015-08-21 12:00:00,100.6,101.24,100.59,100.79,21701.0,89.1682,89.7354,89.1593,89.3366,21701.0
2015-08-21 12:30:00,100.86,100.94,100.09,100.14,26000.0,89.3986,89.4695,88.7161,88.7604,26000.0
2015-08-21 13:00:00,100.15,100.4,99.92,100.38,10128.0,88.7693,88.9909,88.5654,88.9732,10128.0
2015-08-21 13:30:00,100.4,100.62,100.2,100.56,24248.0,88.9909,89.1859,88.8136,89.1327,24248.0
2015-08-21 14:00:00,100.69,100.73,100.22,100.29,10809.0,89.2479,89.2834,88.8313,88.8934,10809.0
2015-08-21 14:30:00,100.35,100.4,99.77,99.77,20831.0,88.9466,88.9909,88.4325,88.4325,20831.0
2015-08-21 15:00:00,99.76,99.8,99.25,99.5,24036.0,88.4236,88.4591,87.9716,88.1932,24036.0
2015-08-21 15:30:00,99.42,99.78,99.32,99.55,127452.0,88.1223,88.4413,88.0336,88.2375,127452.0
2015-08-24 09:30:00,94.67,95.77,91.77,95.6,36846.0,83.912,84.887,81.3416,84.7363,36846.0
2015-08-24 10:00:00,95.35,96.81,94.88,96.22,34018.0,84.5148,85.8088,84.0982,85.2859,34018.0
2015-08-24 10:30:00,96.21,96.32,95.4,95.99,44159.0,85.277,85.3745,84.5591,85.082,44159.0
2015-08-24 11:00:00,95.98,96.27,95.0,95.0,21399.0,85.0732,85.3302,84.2045,84.2045,21399.0
2015-08-24 11:30:00,94.98,97.17,94.98,96.82,27998.0,84.1868,86.1279,84.1868,85.8177,27998.0
2015-08-24 12:00:00,96.81,97.51,96.07,97.25,22514.0,85.8088,86.4293,85.1529,86.1988,22514.0
2015-08-24 12:30:00,97.25,97.55,96.79,96.89,21865.0,86.1988,86.4648,85.7911,85.8798,21865.0
2015-08-24 13:00:00,96.99,97.0,96.28,96.7,19430.0,85.9684,85.9773,85.3391,85.7113,19430.0
2015-08-24 13:30:00,96.63,96.63,95.52,95.52,22155.0,85.6493,85.6493,84.6654,84.6654,22155.0
2015-08-24 14:00:00,95.49,95.66,94.83,95.0,19896.0,84.6388,84.7895,84.0538,84.2045,19896.0
2015-08-24 14:30:00,95.08,95.32,93.83,93.97,20830.0,84.2754,84.4882,83.1675,83.2916,20830.0
2015-08-24 15:00:00,93.99,94.7,93.63,93.95,35836.0,83.3093,83.9386,82.9902,83.2738,35836.0
2015-08-24 15:30:00,93.88,95.01,93.78,93.8,101856.0,83.2118,84.2134,83.1232,83.1409,101856.0
2015-08-25 09:30:00,96.31,96.5,95.23,96.14,110683.0,85.3657,85.5341,84.4084,85.215,110683.0
2015-08-25 10:00:00,96.13,96.13,95.52,95.75,26441.0,85.2061,85.2061,84.6654,84.8693,26441.0
2015-08-25 10:30:00,95.72,96.02,95.61,95.74,20784.0,84.8427,85.1086,84.7452,84.8604,20784.0
2015-08-25 11:00:00,95.82,96.75,95.82,96.52,22869.0,84.9313,85.7557,84.9313,85.5518,22869.0
2015-08-25 11:30:00,96.53,96.75,96.26,96.59,20599.0,85.5607,85.7557,85.3213,85.6138,20599.0
2015-08-25 12:00:00,96.6,96.72,96.41,96.72,26481.0,85.6227,85.7291,85.4543,85.7291,26481.0
2015-08-25 12:30:00,96.75,96.83,96.64,96.75,10128.0,85.7557,85.8266,85.6582,85.7557,10128.0
2015-08-25 13:00:00,96.74,96.88,96.42,96.54,38557.0,85.7468,85.8709,85.4632,85.5695,38557.0
2015-08-25 13:30:00,96.53,96.79,96.26,96.64,18245.0,85.5607,85.7911,85.3213,85.6582,18245.0
2015-08-25 14:00:00,96.6,96.95,96.5,96.84,30224.0,85.6227,85.9329,85.5341,85.8354,30224.0
2015-08-25 14:30:00,96.9,97.32,96.74,97.01,25273.0,85.8886,86.2609,85.7468,85.9861,25273.0
2015-08-25 15:00:00,97.1,97.2,96.38,96.38,65484.0,86.0659,86.1545,85.4277,85.4277,65484.0
2015-08-25 15:30:00,96.38,96.53,95.37,95.44,149254.0,85.4277,85.5607,84.5325,84.5945,149254.0
2015-08-26 09:30:00,97.28,97.37,96.12,96.17,11751.0,86.2254,86.3052,85.1973,85.2416,11751.0
2015-08-26 10:00:00,96.47,96.97,96.01,96.65,13027.0,85.5075,85.9507,85.0998,85.667,13027.0
2015-08-26 10:30:00,96.62,97.14,96.39,96.67,22139.0,85.6404,86.1013,85.4366,85.6848,22139.0
2015-08-26 11:00:00,96.44,96.47,96.08,96.09,20283.0,85.4809,85.5075,85.1618,85.1707,20283.0
2015-08-26 11:30:00,96.18,96.4,95.65,96.32,25584.0,85.2504,85.4454,84.7807,85.3745,25584.0
2015-08-26 12:00:00,96.14,96.45,95.94,96.02,35227.0,85.215,85.4898,85.0377,85.1086,35227.0
2015-08-26 12:30:00,96.04,96.36,95.66,96.36,19912.0,85.1263,85.41,84.7895,85.41,19912.0
2015-08-26 13:00:00,96.32,96.71,96.2,96.49,5863.0,85.3745,85.7202,85.2682,85.5252,5863.0
2015-08-26 13:30:00,96.52,97.09,96.42,97.04,12091.0,85.5518,86.057,85.4632,86.0127,12091.0
2015-08-26 14:00:00,97.01,97.06,96.56,96.75,10689.0,85.9861,86.0304,85.5873,85.7557,10689.0
2015-08-26 14:30:00,96.69,97.24,96.67,97.03,10950.0,85.7025,86.19,85.6848,86.0038,10950.0
2015-08-26 15:00:00,96.99,97.95,96.95,97.66,11863.0,85.9684,86.8193,85.9329,86.5623,11863.0
2015-08-26 15:30:00,97.65,98.34,97.57,97.95,51170.0,86.5534,87.165,86.4825,86.8193,51170.0
2015-08-27 09:30:00,99.3,99.52,98.67,98.9,7075.0,88.0159,88.2109,87.4575,87.6613,7075.0
2015-08-27 10:00:00,98.92,98.95,98.45,98.77,3300.0,87.6791,87.7057,87.2625,87.5461,3300.0
2015-08-27 10:30:00,98.64,98.92,98.39,98.88,22539.0,87.4309,87.6791,87.2093,87.6436,22539.0
2015-08-27 11:00:00,98.98,99.14,98.9,99.06,9362.0,87.7323,87.8741,87.6613,87.8032,9362.0
2015-08-27 11:30:00,99.02,99.08,98.79,99.04,11287.0,87.7677,87.8209,87.5638,87.7854,11287.0
2015-08-27 12:00:00,99.13,99.51,99.06,99.33,6222.0,87.8652,88.202,87.8032,88.0425,6222.0
2015-08-27 12:30:00,99.37,99.74,99.09,99.7,30134.0,88.0779,88.4059,87.8298,88.3704,30134.0
2015-08-27 13:00:00,99.8,100.0,99.65,99.81,8038.0,88.4591,88.6363,88.3261,88.4679,8038.0
2015-08-27 13:30:00,99.76,99.91,99.64,99.9,14056.0,88.4236,88.5566,88.3173,88.5477,14056.0
2015-08-27 14:00:00,99.86,99.88,99.51,99.68,41012.0,88.5123,88.53,88.202,88.3527,41012.0
2015-08-27 14:30:00,99.7,99.97,99.31,99.31,31094.0,88.3704,88.6098,88.0248,88.0248,31094.0
2015-08-27 15:00:00,99.39,99.85,98.95,99.82,45436.0,88.0957,88.5034,87.7057,88.4768,45436.0
2015-08-27 15:30:00,99.82,100.59,99.67,100.55,41822.0,88.4768,89.1593,88.3438,89.1238,41822.0
2015-08-28 09:30:00,99.99,100.96,99.99,100.8,13595.0,88.6275,89.4873,88.6275,89.3454,13595.0
2015-08-28 10:00:00,100.56,100.65,100.04,100.55,9148.0,89.1327,89.2125,88.6718,89.1238,9148.0
2015-08-28 10:30:00,100.45,100.54,100.26,100.51,6518.0,89.0352,89.115,88.8668,89.0884,6518.0
2015-08-28 11:00:00,100.5,101.02,100.4,100.89,14575.0,89.0795,89.5404,88.9909,89.4252,14575.0
2015-08-28 11:30:00,101.02,101.22,100.75,100.83,16545.0,89.5404,89.7177,89.3011,89.372,16545.0
2015-08-28 12:00:00,100.73,100.98,100.65,100.85,10970.0,89.2834,89.505,89.2125,89.3898,10970.0
2015-08-28 12:30:00,100.87,101.15,100.87,100.94,7700.0,89.4075,89.6557,89.4075,89.4695,7700.0
2015-08-28 13:00:00,100.94,100.94,100.64,100.64,6200.0,89.4695,89.4695,89.2036,89.2036,6200.0
2015-08-28 13:30:00,100.62,100.93,100.49,100.84,8013.0,89.1859,89.4607,89.0707,89.3809,8013.0
2015-08-28 14:00:00,100.78,101.01,100.7,100.77,10712.0,89.3277,89.5316,89.2568,89.3188,10712.0
2015-08-28 14:30:00,100.79,100.92,100.64,100.68,5350.0,89.3366,89.4518,89.2036,89.2391,5350.0
2015-08-28 15:00:00,100.67,100.85,100.47,100.84,14477.0,89.2302,89.3898,89.0529,89.3809,14477.0
2015-08-28 15:30:00,100.75,101.09,100.53,101.06,44577.0,89.3011,89.6025,89.1061,89.5759,44577.0
2015-08-31 09:30:00,100.36,100.75,100.16,100.25,8173.0,88.9554,89.3011,88.7782,88.8579,8173.0
2015-08-31 10:00:00,100.15,100.98,100.15,100.98,20348.0,88.7693,89.505,88.7693,89.505,20348.0
2015-08-31 10:30:00,101.0,101.06,100.74,100.74,7545.0,89.5227,89.5759,89.2923,89.2923,7545.0
2015-08-31 11:00:00,100.72,100.96,100.57,100.91,4601.0,89.2745,89.4873,89.1416,89.4429,4601.0
2015-08-31 11:30:00,100.86,101.34,100.72,101.13,15156.0,89.3986,89.8241,89.2745,89.6379,15156.0
2015-08-31 12:00:00,101.15,101.41,101.13,101.41,4168.0,89.6557,89.8861,89.6379,89.8861,4168.0
2015-08-31 12:30:00,101.38,101.38,100.95,100.98,13213.0,89.8595,89.8595,89.4784,89.505,13213.0
2015-08-31 13:00:00,100.98,101.13,100.9,101.09,17364.0,89.505,89.6379,89.4341,89.6025,17364.0
2015-08-31 13:30:00,101.0,101.0,100.73,100.85,3400.0,89.5227,89.5227,89.2834,89.3898,3400.0
2015-08-31 14:00:00,100.89,100.89,100.42,100.69,13637.0,89.4252,89.4252,89.0086,89.2479,13637.0
2015-08-31 14:30:00,100.72,100.77,100.48,100.6,9970.0,89.2745,89.3188,89.0618,89.1682,9970.0
2015-08-31 15:00:00,100.54,100.72,100.38,100.48,12400.0,89.115,89.2745,88.9732,89.0618,12400.0
2015-08-31 15:30:00,100.55,100.96,100.52,100.71,41312.0,89.1238,89.4873,89.0973,89.2657,41312.0
2015-09-01 09:30:00,98.77,100.08,98.59,99.99,50267.0,87.5461,88.7073,87.3866,88.6275,50267.0
2015-09-01 10:00:00,99.78,100.06,99.47,99.8,29668.0,88.4413,88.6895,88.1666,88.4591,29668.0
2015-09-01 10:30:00,99.78,99.81,99.22,99.51,28847.0,88.4413,88.4679,87.945,88.202,28847.0
2015-09-01 11:00:00,99.59,99.82,99.37,99.37,11139.0,88.2729,88.4768,88.0779,88.0779,11139.0
2015-09-01 11:30:00,99.34,99.44,98.87,98.87,8799.0,88.0513,88.14,87.6348,87.6348,8799.0
2015-09-01 12:00:00,98.96,98.97,98.54,98.71,6727.0,87.7145,87.7234,87.3423,87.4929,6727.0
2015-09-01 12:30:00,98.67,98.86,98.51,98.51,7052.0,87.4575,87.6259,87.3157,87.3157,7052.0
2015-09-01 13:00:00,98.49,98.92,98.48,98.83,14241.0,87.2979,87.6791,87.2891,87.5993,14241.0
2015-09-01 13:30:00,98.81,98.87,98.66,98.69,7604.0,87.5816,87.6348,87.4486,87.4752,7604.0
2015-09-01 14:00:00,98.7,98.73,98.32,98.4,9953.0,87.4841,87.5107,87.1473,87.2182,9953.0
2015-09-01 14:30:00,98.38,98.75,98.19,98.19,14686.0,87.2004,87.5284,87.032,87.032,14686.0
2015-09-01 15:00:00,98.14,98.32,97.85,97.9,19782.0,86.9877,87.1473,86.7307,86.775,19782.0
2015-09-01 15:30:00,97.8,97.96,97.34,97.65,64310.0,86.6863,86.8282,86.2786,86.5534,64310.0
2015-09-02 09:30:00,98.86,99.33,98.24,98.26,6350.0,87.6259,88.0425,87.0763,87.0941,6350.0
2015-09-02 10:00:00,98.28,98.38,98.03,98.03,5111.0,87.1118,87.2004,86.8902,86.8902,5111.0
2015-09-02 10:30:00,98.12,98.13,97.74,98.05,3342.0,86.97,86.9788,86.6332,86.9079,3342.0
2015-09-02 11:00:00,98.1,98.28,97.78,97.98,8876.0,86.9523,87.1118,86.6686,86.8459,8876.0
2015-09-02 11:30:00,98.09,98.09,97.41,97.63,9700.0,86.9434,86.9434,86.3407,86.5357,9700.0
2015-09-02 12:00:00,97.56,97.89,97.47,97.87,7306.0,86.4736,86.7661,86.3938,86.7484,7306.0
2015-09-02 12:30:00,97.86,98.18,97.86,98.14,8284.0,86.7395,87.0232,86.7395,86.9877,8284.0
2015-09-02 13:00:00,98.13,98.23,97.88,98.22,8010.0,86.9788,87.0675,86.7573,87.0586,8010.0
2015-09-02 13:30:00,98.23,98.24,97.82,98.0,5717.0,87.0675,87.0763,86.7041,86.8636,5717.0
2015-09-02 14:00:00,97.96,98.29,97.83,98.09,11269.0,86.8282,87.1207,86.7129,86.9434,11269.0
2015-09-02 14:30:00,98.13,98.26,97.96,98.19,8125.0,86.9788,87.0941,86.8282,87.032,8125.0
2015-09-02 15:00:00,98.26,98.33,98.05,98.17,13736.0,87.0941,87.1561,86.9079,87.0143,13736.0
2015-09-02 15:30:00,98.24,98.77,98.08,98.77,46664.0,87.0763,87.5461,86.9345,87.5461,46664.0
2015-09-03 09:30:00,99.18,99.74,99.14,99.14,4523.0,87.9095,88.4059,87.8741,87.8741,4523.0
2015-09-03 10:00:00,99.27,99.8,99.01,99.78,3700.0,87.9893,88.4591,87.7588,88.4413,3700.0
2015-09-03 10:30:00,99.82,100.19,99.53,100.03,6770.0,88.4768,88.8048,88.2198,88.6629,6770.0
2015-09-03 11:00:00,100.06,100.16,99.85,99.91,4567.0,88.6895,88.7782,88.5034,88.5566,4567.0
2015-09-03 11:30:00,99.95,99.96,99.53,99.63,3500.0,88.592,88.6009,88.2198,88.3084,3500.0
2015-09-03 12:00:00,99.74,99.92,99.68,99.81,4525.0,88.4059,88.5654,88.3527,88.4679,4525.0
2015-09-03 12:30:00,99.79,99.79,99.5,99.54,3000.0,88.4502,88.4502,88.1932,88.2286,3000.0
2015-09-03 13:00:00,99.57,99.67,99.19,99.67,3600.0,88.2552,88.3438,87.9184,88.3438,3600.0
2015-09-03 13:30:00,99.6,99.63,98.91,98.91,10710.0,88.2818,88.3084,87.6702,87.6702,10710.0
2015-09-03 14:00:00,98.95,99.13,98.87,99.08,7761.0,87.7057,87.8652,87.6348,87.8209,7761.0
2015-09-03 14:30:00,99.08,99.38,99.01,99.38,10123.0,87.8209,88.0868,87.7588,88.0868,10123.0
2015-09-03 15:00:00,99.42,99.54,99.28,99.45,13984.0,88.1223,88.2286,87.9982,88.1488,13984.0
2015-09-03 15:30:00,99.27,99.64,99.05,99.4,43660.0,87.9893,88.3173,87.7943,88.1045,43660.0
2015-09-04 09:30:00,98.28,98.46,98.05,98.15,5399.0,87.1118,87.2713,86.9079,86.9966,5399.0
2015-09-04 10:00:00,97.97,98.97,97.97,98.86,6433.0,86.837,87.7234,86.837,87.6259,6433.0
2015-09-04 10:30:00,99.0,99.06,98.41,98.49,6450.0,87.75,87.8032,87.227,87.2979,6450.0
2015-09-04 11:00:00,98.53,98.67,98.35,98.61,4600.0,87.3334,87.4575,87.1738,87.4043,4600.0
2015-09-04 11:30:00,98.56,98.62,98.42,98.45,3500.0,87.36,87.4132,87.2359,87.2625,3500.0
2015-09-04 12:00:00,98.42,98.5,98.16,98.16,3300.0,87.2359,87.3068,87.0054,87.0054,3300.0
2015-09-04 12:30:00,98.19,98.29,97.95,97.98,4521.0,87.032,87.1207,86.8193,86.8459,4521.0
2015-09-04 13:00:00,97.93,98.15,97.86,98.1,9054.0,86.8016,86.9966,86.7395,86.9523,9054.0
2015-09-04 13:30:00,98.03,98.2,98.03,98.14,4700.0,86.8902,87.0409,86.8902,86.9877,4700.0
2015-09-04 14:00:00,98.21,98.4,98.07,98.25,26808.0,87.0498,87.2182,86.9257,87.0852,26808.0
2015-09-04 14:30:00,98.17,98.2,97.87,98.02,12505.0,87.0143,87.0409,86.7484,86.8813,12505.0
2015-09-04 15:00:00,98.01,98.07,97.84,97.98,6895.0,86.8725,86.9257,86.7218,86.8459,6895.0
2015-09-04 15:30:00,97.96,98.54,97.96,98.09,22728.0,86.8282,87.3423,86.8282,86.9434,22728.0
2015-09-08 09:30:00,99.54,99.85,99.07,99.57,8963.0,88.2286,88.5034,87.812,88.2552,8963.0
2015-09-08 10:00:00,99.71,99.79,99.3,99.37,6538.0,88.3793,88.4502,88.0159,88.0779,6538.0
2015-09-08 10:30:00,99.33,99.38,99.15,99.28,5962.0,88.0425,88.0868,87.8829,87.9982,5962.0
2015-09-08 11:00:00,99.34,99.66,99.23,99.55,9786.0,88.0513,88.335,87.9538,88.2375,9786.0
2015-09-08 11:30:00,99.58,99.66,99.49,99.61,3120.0,88.2641,88.335,88.1843,88.2907,3120.0
2015-09-08 12:00:00,99.7,100.17,99.69,100.17,3015.0,88.3704,88.787,88.3616,88.787,3015.0
2015-09-08 12:30:00,100.08,100.15,100.0,100.03,9174.0,88.7073,88.7693,88.6363,88.6629,9174.0
2015-09-08 13:00:00,100.04,100.05,99.8,99.92,7164.0,88.6718,88.6807,88.4591,88.5654,7164.0
2015-09-08 13:30:00,99.96,100.33,99.91,100.29,7619.0,88.6009,88.9288,88.5566,88.8934,7619.0
2015-09-08 14:00:00,100.35,100.44,100.17,100.37,6986.0,88.9466,89.0263,88.787,88.9643,6986.0
2015-09-08 14:30:00,100.39,100.54,100.34,100.45,11885.0,88.982,89.115,88.9377,89.0352,11885.0
2015-09-08 15:00:00,100.46,100.7,100.45,100.65,14857.0,89.0441,89.2568,89.0352,89.2125,14857.0
2015-09-08 15:30:00,100.67,100.79,100.45,100.65,33710.0,89.2302,89.3366,89.0352,89.2125,33710.0
2015-09-09 09:30:00,101.37,102.13,100.85,101.05,6459.0,89.8507,90.5243,89.3898,89.567,6459.0
2015-09-09 10:00:00,100.86,101.06,100.47,100.71,5060.0,89.3986,89.5759,89.0529,89.2657,5060.0
2015-09-09 10:30:00,100.73,100.78,100.23,100.35,6925.0,89.2834,89.3277,88.8402,88.9466,6925.0
2015-09-09 11:00:00,100.34,100.66,100.34,100.66,17899.0,88.9377,89.2213,88.9377,89.2213,17899.0
2015-09-09 11:30:00,100.68,100.78,100.48,100.7,4555.0,89.2391,89.3277,89.0618,89.2568,4555.0
2015-09-09 12:00:00,100.71,101.01,100.65,101.01,5600.0,89.2657,89.5316,89.2125,89.5316,5600.0
2015-09-09 12:30:00,101.02,101.03,100.67,100.68,1900.0,89.5404,89.5493,89.2302,89.2391,1900.0
2015-09-09 13:00:00,100.72,100.89,100.55,100.6,2753.0,89.2745,89.4252,89.1238,89.1682,2753.0
2015-09-09 13:30:00,100.53,100.53,100.23,100.24,8240.0,89.1061,89.1061,88.8402,88.8491,8240.0
2015-09-09 14:00:00,100.3,100.57,100.27,100.53,3875.0,88.9023,89.1416,88.8757,89.1061,3875.0
2015-09-09 14:30:00,100.49,100.54,100.22,100.54,7425.0,89.0707,89.115,88.8313,89.115,7425.0
2015-09-09 15:00:00,100.48,100.68,100.37,100.45,7630.0,89.0618,89.2391,88.9643,89.0352,7630.0
2015-09-09 15:30:00,100.34,100.34,99.66,99.82,17632.0,88.9377,88.9377,88.335,88.4768,17632.0
2015-09-10 09:30:00,99.56,100.23,99.33,99.57,2489.0,88.2463,88.8402,88.0425,88.2552,2489.0
2015-09-10 10:00:00,99.74,99.98,99.48,99.66,6340.0,88.4059,88.6186,88.1754,88.335,6340.0
2015-09-10 10:30:00,100.06,100.9,99.97,100.9,11657.0,88.6895,89.4341,88.6098,89.4341,11657.0
2015-09-10 11:00:00,100.9,100.92,100.27,100.36,5795.0,89.4341,89.4518,88.8757,88.9554,5795.0
2015-09-10 11:30:00,100.38,100.65,100.36,100.48,6633.0,88.9732,89.2125,88.9554,89.0618,6633.0
2015-09-10 12:00:00,100.51,100.54,100.27,100.28,3623.0,89.0884,89.115,88.8757,88.8845,3623.0
2015-09-10 12:30:00,100.28,100.45,100.28,100.34,2206.0,88.8845,89.0352,88.8845,88.9377,2206.0
2015-09-10 13:00:00,100.24,100.56,100.24,100.48,5590.0,88.8491,89.1327,88.8491,89.0618,5590.0
2015-09-10 13:30:00,100.53,100.63,100.33,100.33,5360.0,89.1061,89.1948,88.9288,88.9288,5360.0
2015-09-10 14:00:00,100.41,100.47,100.02,100.16,5800.0,88.9998,89.0529,88.6541,88.7782,5800.0
2015-09-10 14:30:00,100.17,100.22,99.5,99.5,12976.0,88.787,88.8313,88.1932,88.1932,12976.0
2015-09-10 15:00:00,99.53,99.65,99.35,99.51,17345.0,88.2198,88.3261,88.0602,88.202,17345.0
2015-09-10 15:30:00,99.5,99.61,99.09,99.34,54198.0,88.1932,88.2907,87.8298,88.0513,54198.0
2015-09-11 09:30:00,98.82,99.22,98.18,98.31,18883.0,87.5904,87.945,87.0232,87.1384,18883.0
2015-09-11 10:00:00,98.33,98.52,98.01,98.03,20564.0,87.1561,87.3245,86.8725,86.8902,20564.0
2015-09-11 10:30:00,98.02,98.28,97.76,98.28,26570.0,86.8813,87.1118,86.6509,87.1118,26570.0
2015-09-11 11:00:00,98.28,98.51,97.92,98.51,19737.0,87.1118,87.3157,86.7927,87.3157,19737.0
2015-09-11 11:30:00,98.57,98.99,98.35,98.83,12441.0,87.3688,87.7411,87.1738,87.5993,12441.0
2015-09-11 12:00:00,98.85,99.07,98.71,98.93,30068.0,87.617,87.812,87.4929,87.6879,30068.0
2015-09-11 12:30:00,98.92,99.14,98.87,98.92,15267.0,87.6791,87.8741,87.6348,87.6791,15267.0
2015-09-11 13:00:00,98.93,98.96,98.62,98.71,13339.0,87.6879,87.7145,87.4132,87.4929,13339.0
2015-09-11 13:30:00,98.6,98.8,98.57,98.66,9048.0,87.3954,87.5727,87.3688,87.4486,9048.0
2015-09-11 14:00:00,98.64,98.87,98.44,98.83,11870.0,87.4309,87.6348,87.2536,87.5993,11870.0
2015-09-11 14:30:00,98.89,98.96,98.61,98.75,15870.0,87.6525,87.7145,87.4043,87.5284,15870.0
2015-09-11 15:00:00,98.79,98.99,98.79,98.93,24211.0,87.5638,87.7411,87.5638,87.6879,24211.0
2015-09-11 15:30:00,98.92,99.14,98.69,99.11,38888.0,87.6791,87.8741,87.4752,87.8475,38888.0
2015-09-14 09:30:00,99.22,99.23,98.26,98.41,2072.0,87.945,87.9538,87.0941,87.227,2072.0
2015-09-14 10:00:00,98.54,98.55,98.19,98.19,7285.0,87.3423,87.3511,87.032,87.032,7285.0
2015-09-14 10:30:00,98.19,98.33,98.12,98.2,28230.0,87.032,87.1561,86.97,87.0409,28230.0
2015-09-14 11:00:00,98.24,98.24,97.89,97.9,5799.0,87.0763,87.0763,86.7661,86.775,5799.0
2015-09-14 11:30:00,97.88,98.13,97.81,98.07,5745.0,86.7573,86.9788,86.6952,86.9257,5745.0
2015-09-14 12:00:00,98.1,98.1,97.75,97.81,13367.0,86.9523,86.9523,86.642,86.6952,13367.0
2015-09-14 12:30:00,97.9,98.09,97.84,97.89,5300.0,86.775,86.9434,86.7218,86.7661,5300.0
2015-09-14 13:00:00,97.88,98.13,97.79,98.01,4802.0,86.7573,86.9788,86.6775,86.8725,4802.0
2015-09-14 13:30:00,98.02,98.18,97.96,98.0,10600.0,86.8813,87.0232,86.8282,86.8636,10600.0
2015-09-14 14:00:00,98.06,98.18,97.9,97.93,6259.0,86.9168,87.0232,86.775,86.8016,6259.0
2015-09-14 14:30:00,97.89,98.0,97.89,97.94,10049.0,86.7661,86.8636,86.7661,86.8104,10049.0
2015-09-14 15:00:00,97.95,97.98,97.75,97.92,14454.0,86.8193,86.8459,86.642,86.7927,14454.0
2015-09-14 15:30:00,97.92,98.0,97.83,97.95,29654.0,86.7927,86.8636,86.7129,86.8193,29654.0
2015-09-15 09:30:00,98.0,98.09,97.53,97.87,6614.0,86.8636,86.9434,86.447,86.7484,6614.0
2015-09-15 10:00:00,97.89,98.0,97.77,97.81,11676.0,86.7661,86.8636,86.6598,86.6952,11676.0
2015-09-15 10:30:00,97.98,98.14,97.86,98.07,29601.0,86.8459,86.9877,86.7395,86.9257,29601.0
2015-09-15 11:00:00,98.09,98.1,97.81,97.95,10558.0,86.9434,86.9523,86.6952,86.8193,10558.0
2015-09-15 11:30:00,97.97,98.09,97.89,97.99,30362.0,86.837,86.9434,86.7661,86.8548,30362.0
2015-09-15 12:00:00,97.98,98.08,97.78,97.91,20775.0,86.8459,86.9345,86.6686,86.7838,20775.0
2015-09-15 12:30:00,97.85,97.95,97.71,97.85,20309.0,86.7307,86.8193,86.6066,86.7307,20309.0
2015-09-15 13:00:00,97.77,98.28,97.71,98.2,20567.0,86.6598,87.1118,86.6066,87.0409,20567.0
2015-09-15 13:30:00,98.18,98.33,98.09,98.15,36311.0,87.0232,87.1561,86.9434,86.9966,36311.0
2015-09-15 14:00:00,98.15,98.32,98.07,98.12,11440.0,86.9966,87.1473,86.9257,86.97,11440.0
2015-09-15 14:30:00,98.12,98.4,98.11,98.34,51913.0,86.97,87.2182,86.9611,87.165,51913.0
2015-09-15 15:00:00,98.39,98.69,98.34,98.34,32444.0,87.2093,87.4752,87.165,87.165,32444.0
2015-09-15 15:30:00,98.39,98.51,98.29,98.38,74310.0,87.2093,87.3157,87.1207,87.2004,74310.0
2015-09-16 09:30:00,98.45,98.87,98.22,98.46,20886.0,87.2625,87.6348,87.0586,87.2713,20886.0
2015-09-16 10:00:00,98.42,99.0,98.33,98.78,22450.0,87.2359,87.75,87.1561,87.555,22450.0
2015-09-16 10:30:00,98.78,98.94,98.64,98.92,12696.0,87.555,87.6968,87.4309,87.6791,12696.0
2015-09-16 11:00:00,98.95,99.33,98.77,99.28,90722.0,87.7057,88.0425,87.5461,87.9982,90722.0
2015-09-16 11:30:00,99.3,99.35,98.56,99.04,16600.0,88.0159,88.0602,87.36,87.7854,16600.0
2015-09-16 12:00:00,99.02,99.13,98.71,99.13,8921.0,87.7677,87.8652,87.4929,87.8652,8921.0
2015-09-16 12:30:00,99.22,99.24,99.06,99.17,53341.0,87.945,87.9627,87.8032,87.9007,53341.0
2015-09-16 13:00:00,99.23,99.23,98.94,99.09,15338.0,87.9538,87.9538,87.6968,87.8298,15338.0
2015-09-16 13:30:00,99.18,99.24,98.95,99.02,14985.0,87.9095,87.9627,87.7057,87.7677,14985.0
2015-09-16 14:00:00,99.07,99.15,98.96,99.08,21497.0,87.812,87.8829,87.7145,87.8209,21497.0
2015-09-16 14:30:00,99.12,99.26,99.06,99.25,13106.0,87.8563,87.9804,87.8032,87.9716,13106.0
2015-09-16 15:00:00,99.26,99.3,99.14,99.26,25459.0,87.9804,88.0159,87.8741,87.9804,25459.0
2015-09-16 15:30:00,99.3,99.41,99.17,99.2,82077.0,88.0159,88.1134,87.9007,87.9273,82077.0
2015-09-17 09:30:00,99.21,99.38,98.55,98.75,10273.0,87.9361,88.0868,87.3511,87.5284,10273.0
2015-09-17 10:00:00,98.79,99.24,98.79,99.11,14971.0,87.5638,87.9627,87.5638,87.8475,14971.0
2015-09-17 10:30:00,99.05,99.23,98.9,99.23,13017.0,87.7943,87.9538,87.6613,87.9538,13017.0
2015-09-17 11:00:00,99.24,99.25,99.01,99.01,13976.0,87.9627,87.9716,87.7588,87.7588,13976.0
2015-09-17 11:30:00,99.01,99.24,99.01,99.17,9142.0,87.7588,87.9627,87.7588,87.9007,9142.0
2015-09-17 12:00:00,99.17,99.28,99.13,99.23,11418.0,87.9007,87.9982,87.8652,87.9538,11418.0
2015-09-17 12:30:00,99.26,99.36,99.2,99.35,13265.0,87.9804,88.0691,87.9273,88.0602,13265.0
2015-09-17 13:00:00,99.28,99.35,99.18,99.25,8169.0,87.9982,88.0602,87.9095,87.9716,8169.0
2015-09-17 13:30:00,99.3,99.37,99.22,99.33,24187.0,88.0159,88.0779,87.945,88.0425,24187.0
2015-09-17 14:00:00,99.35,99.46,98.81,99.26,45541.0,88.0602,88.1577,87.5816,87.9804,45541.0
2015-09-17 14:30:00,99.28,99.94,99.2,99.81,30083.0,87.9982,88.5832,87.9273,88.4679,30083.0
2015-09-17 15:00:00,99.81,99.87,98.7,98.9,36148.0,88.4679,88.5211,87.4841,87.6613,36148.0
2015-09-17 15:30:00,98.86,99.0,98.41,98.54,37602.0,87.6259,87.75,87.227,87.3423,37602.0
2015-09-18 09:30:00,97.75,97.75,96.88,97.38,65595.0,86.642,86.642,85.8709,86.3141,65595.0
2015-09-18 10:00:00,97.43,97.73,97.28,97.6,5859.0,86.3584,86.6243,86.2254,86.5091,5859.0
2015-09-18 10:30:00,97.6,97.66,97.34,97.65,4560.0,86.5091,86.5623,86.2786,86.5534,4560.0
2015-09-18 11:00:00,97.66,97.86,97.46,97.46,5200.0,86.5623,86.7395,86.385,86.385,5200.0
2015-09-18 11:30:00,97.54,97.82,97.46,97.79,6277.0,86.4559,86.7041,86.385,86.6775,6277.0
2015-09-18 12:00:00,97.78,97.79,97.6,97.6,7011.0,86.6686,86.6775,86.5091,86.5091,7011.0
2015-09-18 12:30:00,97.57,97.72,97.45,97.51,8225.0,86.4825,86.6154,86.3761,86.4293,8225.0
2015-09-18 13:00:00,97.5,97.75,97.46,97.75,15432.0,86.4204,86.642,86.385,86.642,15432.0
2015-09-18 13:30:00,97.77,97.82,97.61,97.68,12897.0,86.6598,86.7041,86.5179,86.58,12897.0
2015-09-18 14:00:00,97.62,97.82,97.59,97.77,15517.0,86.5268,86.7041,86.5002,86.6598,15517.0
2015-09-18 14:30:00,97.73,97.8,97.52,97.73,14884.0,86.6243,86.6863,86.4382,86.6243,14884.0
2015-09-18 15:00:00,97.66,97.67,97.21,97.36,21637.0,86.5623,86.5711,86.1634,86.2963,21637.0
2015-09-18 15:30:00,97.31,97.31,96.67,96.95,61346.0,86.252,86.252,85.6848,85.9329,61346.0
2015-09-21 09:30:00,97.61,98.2,97.41,97.95,8373.0,86.5179,87.0409,86.3407,86.8193,8373.0
2015-09-21 10:00:00,97.9,98.29,97.84,98.14,5098.0,86.775,87.1207,86.7218,86.9877,5098.0
2015-09-21 10:30:00,98.21,98.41,98.15,98.15,4700.0,87.0498,87.227,86.9966,86.9966,4700.0
2015-09-21 11:00:00,98.09,98.25,98.01,98.04,8211.0,86.9434,87.0852,86.8725,86.8991,8211.0
2015-09-21 11:30:00,98.12,98.12,97.53,97.58,9821.0,86.97,86.97,86.447,86.4913,9821.0
2015-09-21 12:00:00,97.65,97.65,97.18,97.52,6785.0,86.5534,86.5534,86.1368,86.4382,6785.0
2015-09-21 12:30:00,97.52,97.54,97.25,97.36,8009.0,86.4382,86.4559,86.1988,86.2963,8009.0
2015-09-21 13:00:00,97.37,97.73,97.31,97.67,6785.0,86.3052,86.6243,86.252,86.5711,6785.0
2015-09-21 13:30:00,97.69,97.69,97.29,97.29,11537.0,86.5888,86.5888,86.2343,86.2343,11537.0
2015-09-21 14:00:00,97.36,97.47,97.15,97.21,13561.0,86.2963,86.3938,86.1102,86.1634,13561.0
2015-09-21 14:30:00,97.23,97.31,96.94,97.14,34529.0,86.1811,86.252,85.9241,86.1013,34529.0
2015-09-21 15:00:00,97.23,97.31,97.06,97.08,24515.0,86.1811,86.252,86.0304,86.0482,24515.0
2015-09-21 15:30:00,97.1,97.11,96.79,96.96,47687.0,86.0659,86.0748,85.7911,85.9418,47687.0
2015-09-22 09:30:00,95.56,96.59,95.22,96.53,14279.0,84.7009,85.6138,84.3995,85.5607,14279.0
2015-09-22 10:00:00,96.54,96.65,96.0,96.08,6300.0,85.5695,85.667,85.0909,85.1618,6300.0
2015-09-22 10:30:00,96.12,96.16,95.91,96.0,40893.0,85.1973,85.2327,85.0111,85.0909,40893.0
2015-09-22 11:00:00,96.0,96.16,95.9,96.0,47981.0,85.0909,85.2327,85.0023,85.0909,47981.0
2015-09-22 11:30:00,96.0,96.13,95.97,96.01,20583.0,85.0909,85.2061,85.0643,85.0998,20583.0
2015-09-22 12:00:00,96.02,96.29,95.97,96.21,11641.0,85.1086,85.3479,85.0643,85.277,11641.0
2015-09-22 12:30:00,96.27,96.33,96.05,96.19,8806.0,85.3302,85.3834,85.1352,85.2593,8806.0
2015-09-22 13:00:00,96.16,96.34,96.06,96.1,12157.0,85.2327,85.3923,85.1441,85.1795,12157.0
2015-09-22 13:30:00,96.08,96.4,96.07,96.36,20778.0,85.1618,85.4454,85.1529,85.41,20778.0
2015-09-22 14:00:00,96.38,96.41,96.24,96.33,13910.0,85.4277,85.4543,85.3036,85.3834,13910.0
2015-09-22 14:30:00,96.36,96.38,96.1,96.3,19007.0,85.41,85.4277,85.1795,85.3568,19007.0
2015-09-22 15:00:00,96.3,96.4,96.12,96.37,12414.0,85.3568,85.4454,85.1973,85.4188,12414.0
2015-09-22 15:30:00,96.44,96.71,96.42,96.68,75098.0,85.4809,85.7202,85.4632,85.6936,75098.0
2015-09-23 09:30:00,96.72,96.92,96.39,96.65,34015.0,85.7291,85.9063,85.4366,85.667,34015.0
2015-09-23 10:00:00,96.65,96.91,96.58,96.85,50595.0,85.667,85.8975,85.605,85.8443,50595.0
2015-09-23 10:30:00,96.89,96.93,96.72,96.89,8478.0,85.8798,85.9152,85.7291,85.8798,8478.0
2015-09-23 11:00:00,96.84,96.88,96.35,96.4,9751.0,85.8354,85.8709,85.4011,85.4454,9751.0
2015-09-23 11:30:00,96.33,96.41,96.08,96.31,30770.0,85.3834,85.4543,85.1618,85.3657,30770.0
2015-09-23 12:00:00,96.32,96.36,96.13,96.29,12796.0,85.3745,85.41,85.2061,85.3479,12796.0
2015-09-23 12:30:00,96.29,96.44,96.1,96.34,61127.0,85.3479,85.4809,85.1795,85.3923,61127.0
2015-09-23 13:00:00,96.3,96.48,96.26,96.48,16073.0,85.3568,85.5163,85.3213,85.5163,16073.0
2015-09-23 13:30:00,96.49,96.72,96.45,96.72,38183.0,85.5252,85.7291,85.4898,85.7291,38183.0
2015-09-23 14:00:00,96.73,96.96,96.71,96.76,28229.0,85.7379,85.9418,85.7202,85.7645,28229.0
2015-09-23 14:30:00,96.75,96.83,96.24,96.33,11835.0,85.7557,85.8266,85.3036,85.3834,11835.0
2015-09-23 15:00:00,96.36,96.38,96.21,96.28,8693.0,85.41,85.4277,85.277,85.3391,8693.0
2015-09-23 15:30:00,96.33,96.33,96.12,96.12,18952.0,85.3834,85.3834,85.1973,85.1973,18952.0
2015-09-24 09:30:00,95.0,95.71,95.0,95.25,20363.0,84.2045,84.8338,84.2045,84.4261,20363.0
2015-09-24 10:00:00,95.24,95.37,94.85,94.92,23304.0,84.4173,84.5325,84.0716,84.1336,23304.0
2015-09-24 10:30:00,94.92,95.05,94.82,94.99,33381.0,84.1336,84.2488,84.045,84.1957,33381.0
2015-09-24 11:00:00,95.01,95.01,94.65,94.65,23554.0,84.2134,84.2134,83.8943,83.8943,23554.0
2015-09-24 11:30:00,94.68,94.87,94.63,94.86,20488.0,83.9209,84.0893,83.8766,84.0804,20488.0
2015-09-24 12:00:00,94.9,95.03,94.85,95.03,18025.0,84.1159,84.2311,84.0716,84.2311,18025.0
2015-09-24 12:30:00,95.07,95.11,94.99,95.05,17534.0,84.2666,84.302,84.1957,84.2488,17534.0
2015-09-24 13:00:00,95.03,95.13,94.97,94.97,16498.0,84.2311,84.3198,84.1779,84.1779,16498.0
2015-09-24 13:30:00,95.06,95.2,95.01,95.03,8929.0,84.2577,84.3818,84.2134,84.2311,8929.0
2015-09-24 14:00:00,95.03,95.18,95.01,95.13,28055.0,84.2311,84.3641,84.2134,84.3198,28055.0
2015-09-24 14:30:00,95.09,95.56,95.05,95.5,27144.0,84.2843,84.7009,84.2488,84.6477,27144.0
2015-09-24 15:00:00,95.52,95.57,95.13,95.49,34768.0,84.6654,84.7098,84.3198,84.6388,34768.0
2015-09-24 15:30:00,95.44,95.52,95.18,95.29,63015.0,84.5945,84.6654,84.3641,84.4616,63015.0
2015-09-25 09:30:00,95.98,95.99,95.32,95.89,9700.0,85.0732,85.082,84.4882,84.9934,9700.0
2015-09-25 10:00:00,95.88,95.94,95.37,95.37,13745.0,84.9845,85.0377,84.5325,84.5325,13745.0
2015-09-25 10:30:00,95.41,95.8,95.24,95.77,8974.0,84.5679,84.9136,84.4173,84.887,8974.0
2015-09-25 11:00:00,95.79,95.79,95.51,95.68,15570.0,84.9048,84.9048,84.6566,84.8073,15570.0
2015-09-25 11:30:00,95.68,95.74,95.55,95.55,11552.0,84.8073,84.8604,84.692,84.692,11552.0
2015-09-25 12:00:00,95.54,95.61,95.4,95.52,7149.0,84.6832,84.7452,84.5591,84.6654,7149.0
2015-09-25 12:30:00,95.49,95.65,95.49,95.55,8051.0,84.6388,84.7807,84.6388,84.692,8051.0
2015-09-25 13:00:00,95.62,95.85,95.62,95.85,11688.0,84.7541,84.9579,84.7541,84.9579,11688.0
2015-09-25 13:30:00,95.86,96.01,95.86,95.92,7793.0,84.9668,85.0998,84.9668,85.02,7793.0
2015-09-25 14:00:00,95.88,95.96,95.53,95.55,9517.0,84.9845,85.0554,84.6743,84.692,9517.0
2015-09-25 14:30:00,95.55,95.71,95.2,95.53,31010.0,84.692,84.8338,84.3818,84.6743,31010.0
2015-09-25 15:00:00,95.49,95.49,95.05,95.24,14576.0,84.6388,84.6388,84.2488,84.4173,14576.0
2015-09-25 15:30:00,95.21,95.4,95.19,95.27,34343.0,84.3907,84.5591,84.3729,84.4438,34343.0
2015-09-28 09:30:00,94.63,94.63,93.92,94.37,5268.0,83.8766,83.8766,83.2473,83.6461,5268.0
2015-09-28 10:00:00,94.21,94.34,93.49,93.64,8717.0,83.5043,83.6195,82.8661,82.9991,8717.0
2015-09-28 10:30:00,93.55,93.78,93.46,93.77,8586.0,82.9193,83.1232,82.8395,83.1143,8586.0
2015-09-28 11:00:00,93.72,94.08,93.67,93.89,12100.0,83.07,83.3891,83.0257,83.2207,12100.0
2015-09-28 11:30:00,93.89,94.08,93.85,94.0,13239.0,83.2207,83.3891,83.1852,83.3182,13239.0
2015-09-28 12:00:00,93.97,94.16,93.88,94.1,9000.0,83.2916,83.46,83.2118,83.4068,9000.0
2015-09-28 12:30:00,94.04,94.09,93.91,94.02,9592.0,83.3536,83.3979,83.2384,83.3359,9592.0
2015-09-28 13:00:00,94.02,94.14,93.9,93.9,10696.0,83.3359,83.4423,83.2295,83.2295,10696.0
2015-09-28 13:30:00,94.02,94.08,93.71,93.75,6469.0,83.3359,83.3891,83.0611,83.0966,6469.0
2015-09-28 14:00:00,93.7,93.72,93.18,93.4,9084.0,83.0523,83.07,82.5913,82.7863,9084.0
2015-09-28 14:30:00,93.38,93.56,93.18,93.23,13431.0,82.7686,82.9282,82.5913,82.6357,13431.0
2015-09-28 15:00:00,93.16,93.22,92.98,93.19,11815.0,82.5736,82.6268,82.4141,82.6002,11815.0
2015-09-28 15:30:00,93.15,93.41,93.09,93.14,34694.0,82.5648,82.7952,82.5116,82.5559,34694.0
2015-09-29 09:30:00,88.91,91.18,88.42,89.44,106137.0,78.8066,80.8186,78.3723,79.2763,106137.0
2015-09-29 10:00:00,89.36,89.52,87.77,88.17,158069.0,79.2054,79.3473,77.7961,78.1507,158069.0
2015-09-29 10:30:00,88.3,88.33,86.22,86.68,105839.0,78.2659,78.2925,76.4223,76.83,105839.0
2015-09-29 11:00:00,86.65,86.82,85.78,86.05,66720.0,76.8034,76.9541,76.0323,76.2716,66720.0
2015-09-29 11:30:00,86.04,86.67,85.63,86.52,89309.0,76.2627,76.8211,75.8993,76.6882,89309.0
2015-09-29 12:00:00,86.56,86.8,85.85,86.01,36567.0,76.7236,76.9364,76.0943,76.2361,36567.0
2015-09-29 12:30:00,86.04,86.11,85.43,85.43,56275.0,76.2627,76.3248,75.722,75.722,56275.0
2015-09-29 13:00:00,85.47,86.12,85.47,85.91,34159.0,75.7575,76.3336,75.7575,76.1475,34159.0
2015-09-29 13:30:00,85.95,86.28,85.9,86.21,68144.0,76.1829,76.4754,76.1386,76.4134,68144.0
2015-09-29 14:00:00,86.27,86.51,85.98,86.29,47474.0,76.4666,76.6793,76.2095,76.4843,47474.0
2015-09-29 14:30:00,86.24,86.68,86.15,86.55,61592.0,76.44,76.83,76.3602,76.7148,61592.0
2015-09-29 15:00:00,86.55,86.66,86.24,86.55,140607.0,76.7148,76.8123,76.44,76.7148,140607.0
2015-09-29 15:30:00,86.59,87.02,86.56,86.87,165282.0,76.7502,77.1314,76.7236,76.9984,165282.0
2015-09-30 09:30:00,87.56,87.95,87.39,87.55,52869.0,77.61,77.9557,77.4593,77.6011,52869.0
2015-09-30 10:00:00,87.59,87.76,87.5,87.54,67444.0,77.6366,77.7873,77.5568,77.5923,67444.0
2015-09-30 10:30:00,87.55,87.61,87.35,87.41,55692.0,77.6011,77.6543,77.4239,77.477,55692.0
2015-09-30 11:00:00,87.48,87.54,86.94,86.97,59372.0,77.5391,77.5923,77.0604,77.087,59372.0
2015-09-30 11:30:00,86.98,87.35,86.97,87.33,34834.0,77.0959,77.4239,77.087,77.4061,34834.0
2015-09-30 12:00:00,87.33,87.44,87.21,87.37,34586.0,77.4061,77.5036,77.2998,77.4416,34586.0
2015-09-30 12:30:00,87.36,87.36,87.01,87.03,48866.0,77.4327,77.4327,77.1225,77.1402,48866.0
2015-09-30 13:00:00,87.05,87.27,87.02,87.1,28506.0,77.1579,77.3529,77.1314,77.2023,28506.0
2015-09-30 13:30:00,87.14,87.42,87.09,87.42,32894.0,77.2377,77.4859,77.1934,77.4859,32894.0
2015-09-30 14:00:00,87.4,87.41,87.2,87.27,34639.0,77.4682,77.477,77.2909,77.3529,34639.0
2015-09-30 14:30:00,87.29,87.33,87.12,87.33,32040.0,77.3707,77.4061,77.22,77.4061,32040.0
2015-09-30 15:00:00,87.34,87.5,87.24,87.36,44039.0,77.415,77.5568,77.3264,77.4327,44039.0
2015-09-30 15:30:00,87.37,87.72,87.29,87.38,122060.0,77.4416,77.7518,77.3707,77.4504,122060.0
2015-10-01 09:30:00,87.37,88.53,87.22,88.14,42725.0,77.4416,78.4698,77.3086,78.1241,42725.0
2015-10-01 10:00:00,88.12,88.91,87.95,88.82,16544.0,78.1064,78.8066,77.9557,78.7268,16544.0
2015-10-01 10:30:00,88.81,89.02,88.53,88.82,25958.0,78.7179,78.9041,78.4698,78.7268,25958.0
2015-10-01 11:00:00,88.83,89.21,88.8,89.01,27961.0,78.7357,79.0725,78.7091,78.8952,27961.0
2015-10-01 11:30:00,89.05,89.19,88.65,88.9,43495.0,78.9307,79.0548,78.5761,78.7977,43495.0
2015-10-01 12:00:00,88.82,88.87,88.34,88.63,28883.0,78.7268,78.7711,78.3013,78.5584,28883.0
2015-10-01 12:30:00,88.7,89.0,88.67,88.95,22535.0,78.6204,78.8863,78.5938,78.842,22535.0
2015-10-01 13:00:00,88.91,88.93,88.51,88.62,14427.0,78.8066,78.8243,78.452,78.5495,14427.0
2015-10-01 13:30:00,88.63,89.24,88.63,89.2,15680.0,78.5584,79.0991,78.5584,79.0636,15680.0
2015-10-01 14:00:00,89.19,89.77,89.11,89.7,35906.0,79.0548,79.5688,78.9838,79.5068,35906.0
2015-10-01 14:30:00,89.7,89.89,89.47,89.81,33579.0,79.5068,79.6752,79.3029,79.6043,33579.0
2015-10-01 15:00:00,89.87,89.95,89.58,89.66,40260.0,79.6575,79.7284,79.4004,79.4713,40260.0
2015-10-01 15:30:00,89.65,89.97,89.45,89.86,71061.0,79.4625,79.7461,79.2852,79.6486,71061.0
2015-10-02 09:30:00,88.75,89.26,88.51,88.95,26067.0,78.6648,79.1168,78.452,78.842,26067.0
2015-10-02 10:00:00,88.93,89.25,88.64,88.94,33583.0,78.8243,79.1079,78.5673,78.8332,33583.0
2015-10-02 10:30:00,88.93,89.34,88.82,89.33,42810.0,78.8243,79.1877,78.7268,79.1788,42810.0
2015-10-02 11:00:00,89.34,89.65,89.29,89.35,64653.0,79.1877,79.4625,79.1434,79.1966,64653.0
2015-10-02 11:30:00,89.36,89.51,89.0,89.09,25584.0,79.2054,79.3384,78.8863,78.9661,25584.0
2015-10-02 12:00:00,89.14,89.44,89.06,89.44,23147.0,79.0104,79.2763,78.9395,79.2763,23147.0
2015-10-02 12:30:00,89.46,89.87,89.38,89.87,19015.0,79.2941,79.6575,79.2232,79.6575,19015.0
2015-10-02 13:00:00,89.88,90.1,89.62,89.62,24551.0,79.6663,79.8613,79.4359,79.4359,24551.0
2015-10-02 13:30:00,89.72,89.94,89.71,89.91,35077.0,79.5245,79.7195,79.5157,79.6929,35077.0
2015-10-02 14:00:00,89.97,90.11,89.74,90.05,28523.0,79.7461,79.8702,79.5423,79.817,28523.0
2015-10-02 14:30:00,90.09,90.15,89.75,89.77,46140.0,79.8525,79.9057,79.5511,79.5688,46140.0
2015-10-02 15:00:00,89.74,90.25,89.74,90.25,48035.0,79.5423,79.9943,79.5423,79.9943,48035.0
2015-10-02 15:30:00,90.28,90.62,90.14,90.62,83611.0,80.0209,80.3223,79.8968,80.3223,83611.0
2015-10-05 09:30:00,91.05,91.97,90.69,91.79,38225.0,80.7034,81.5188,80.3843,81.3593,38225.0
2015-10-05 10:00:00,91.85,91.9,91.46,91.76,61426.0,81.4125,81.4568,81.0668,81.3327,61426.0
2015-10-05 10:30:00,91.81,92.1,91.51,91.56,41874.0,81.377,81.6341,81.1111,81.1554,41874.0
2015-10-05 11:00:00,91.6,92.37,91.44,92.17,22748.0,81.1909,81.8734,81.0491,81.6961,22748.0
2015-10-05 11:30:00,92.13,92.18,91.45,91.8,29697.0,81.6607,81.705,81.0579,81.3682,29697.0
2015-10-05 12:00:00,91.8,92.11,91.7,91.84,23874.0,81.3682,81.6429,81.2795,81.4036,23874.0
2015-10-05 12:30:00,91.96,92.17,91.87,91.92,17213.0,81.51,81.6961,81.4302,81.4745,17213.0
2015-10-05 13:00:00,91.92,92.22,91.92,91.92,20331.0,81.4745,81.7404,81.4745,81.4745,20331.0
2015-10-05 13:30:00,91.95,92.01,91.82,92.01,16712.0,81.5011,81.5543,81.3859,81.5543,16712.0
2015-10-05 14:00:00,92.06,92.08,91.89,91.94,18824.0,81.5986,81.6163,81.4479,81.4923,18824.0
2015-10-05 14:30:00,91.93,92.03,91.65,92.03,26635.0,81.4834,81.572,81.2352,81.572,26635.0
2015-10-05 15:00:00,92.0,92.4,91.93,92.4,33082.0,81.5454,81.9,81.4834,81.9,33082.0
2015-10-05 15:30:00,92.44,92.57,92.34,92.39,71831.0,81.9354,82.0507,81.8468,81.8911,71831.0
2015-10-06 09:30:00,92.23,92.79,92.19,92.7,11516.0,81.7493,82.2457,81.7138,82.1659,11516.0
2015-10-06 10:00:00,92.69,92.76,92.5,92.56,18169.0,82.157,82.2191,81.9886,82.0418,18169.0
2015-10-06 10:30:00,92.46,92.53,92.11,92.17,10861.0,81.9532,82.0152,81.6429,81.6961,10861.0
2015-10-06 11:00:00,92.17,92.52,92.07,92.45,11284.0,81.6961,82.0063,81.6075,81.9443,11284.0
2015-10-06 11:30:00,92.5,92.52,92.0,92.06,12720.0,81.9886,82.0063,81.5454,81.5986,12720.0
2015-10-06 12:00:00,92.17,92.28,92.01,92.02,6195.0,81.6961,81.7936,81.5543,81.5632,6195.0
2015-10-06 12:30:00,92.0,92.12,91.92,92.1,7731.0,81.5454,81.6518,81.4745,81.6341,7731.0
2015-10-06 13:00:00,92.13,92.34,92.13,92.24,6949.0,81.6607,81.8468,81.6607,81.7582,6949.0
2015-10-06 13:30:00,92.21,92.21,92.02,92.07,7615.0,81.7316,81.7316,81.5632,81.6075,7615.0
2015-10-06 14:00:00,92.04,92.33,92.02,92.31,15486.0,81.5809,81.8379,81.5632,81.8202,15486.0
2015-10-06 14:30:00,92.3,92.3,91.9,91.99,12542.0,81.8113,81.8113,81.4568,81.5366,12542.0
2015-10-06 15:00:00,91.96,91.96,91.74,91.89,18815.0,81.51,81.51,81.315,81.4479,18815.0
2015-10-06 15:30:00,91.91,91.99,91.52,91.59,78164.0,81.4657,81.5366,81.12,81.182,78164.0
2015-10-07 09:30:00,92.07,93.0,92.07,92.72,19284.0,81.6075,82.4318,81.6075,82.1836,19284.0
2015-10-07 10:00:00,92.77,93.03,92.61,93.03,21667.0,82.2279,82.4584,82.0861,82.4584,21667.0
2015-10-07 10:30:00,92.97,92.97,92.28,92.5,10400.0,82.4052,82.4052,81.7936,81.9886,10400.0
2015-10-07 11:00:00,92.54,92.59,91.89,91.97,12183.0,82.0241,82.0684,81.4479,81.5188,12183.0
2015-10-07 11:30:00,91.94,92.48,91.88,92.47,6934.0,81.4923,81.9709,81.4391,81.962,6934.0
2015-10-07 12:00:00,92.49,92.51,92.26,92.27,5757.0,81.9798,81.9975,81.7759,81.7848,5757.0
2015-10-07 12:30:00,92.31,92.59,92.22,92.3,9300.0,81.8202,82.0684,81.7404,81.8113,9300.0
2015-10-07 13:00:00,92.38,92.84,92.32,92.82,7270.0,81.8823,82.29,81.8291,82.2723,7270.0
2015-10-07 13:30:00,92.75,93.04,92.74,92.88,8860.0,82.2102,82.4673,82.2013,82.3254,8860.0
2015-10-07 14:00:00,92.88,93.1,92.87,92.96,16730.0,82.3254,82.5204,82.3166,82.3963,16730.0
2015-10-07 14:30:00,93.02,93.06,92.53,92.55,20370.0,82.4495,82.485,82.0152,82.0329,20370.0
2015-10-07 15:00:00,92.57,92.89,92.51,92.63,18249.0,82.0507,82.3343,81.9975,82.1038,18249.0
2015-10-07 15:30:00,92.63,92.72,92.41,92.72,63762.0,82.1038,82.1836,81.9088,82.1836,63762.0
2015-10-08 09:30:00,92.0,92.24,90.62,90.86,64448.0,81.5454,81.7582,80.3223,80.535,64448.0
2015-10-08 10:00:00,90.9,91.32,90.9,91.24,32264.0,80.5704,80.9427,80.5704,80.8718,32264.0
2015-10-08 10:30:00,91.27,91.88,91.14,91.65,53238.0,80.8984,81.4391,80.7832,81.2352,53238.0
2015-10-08 11:00:00,91.65,91.99,91.39,91.91,49748.0,81.2352,81.5366,81.0048,81.4657,49748.0
2015-10-08 11:30:00,91.9,91.97,91.63,91.64,27708.0,81.4568,81.5188,81.2175,81.2263,27708.0
2015-10-08 12:00:00,91.64,91.71,91.39,91.46,30892.0,81.2263,81.2884,81.0048,81.0668,30892.0
2015-10-08 12:30:00,91.43,91.7,91.43,91.58,21214.0,81.0402,81.2795,81.0402,81.1732,21214.0
2015-10-08 13:00:00,91.6,91.74,91.54,91.55,22150.0,81.1909,81.315,81.1377,81.1466,22150.0
2015-10-08 13:30:00,91.56,91.87,91.5,91.5,28275.0,81.1554,81.4302,81.1023,81.1023,28275.0
2015-10-08 14:00:00,91.54,91.89,91.54,91.8,57334.0,81.1377,81.4479,81.1377,81.3682,57334.0
2015-10-08 14:30:00,91.84,92.38,91.84,92.35,83982.0,81.4036,81.8823,81.4036,81.8557,83982.0
2015-10-08 15:00:00,92.32,92.99,92.27,92.58,34351.0,81.8291,82.4229,81.7848,82.0595,34351.0
2015-10-08 15:30:00,92.64,92.68,92.42,92.61,58564.0,82.1127,82.1482,81.9177,82.0861,58564.0
2015-10-09 09:30:00,92.58,93.31,92.58,93.03,16989.0,82.0595,82.7066,82.0595,82.4584,16989.0
2015-10-09 10:00:00,93.06,93.07,92.25,92.69,17147.0,82.485,82.4938,81.767,82.157,17147.0
2015-10-09 10:30:00,92.77,92.92,92.66,92.86,13047.0,82.2279,82.3609,82.1304,82.3077,13047.0
2015-10-09 11:00:00,92.9,92.9,92.63,92.89,27059.0,82.3432,82.3432,82.1038,82.3343,27059.0
2015-10-09 11:30:00,92.84,92.9,92.7,92.79,19222.0,82.29,82.3432,82.1659,82.2457,19222.0
2015-10-09 12:00:00,92.76,92.87,92.5,92.65,12697.0,82.2191,82.3166,81.9886,82.1216,12697.0
2015-10-09 12:30:00,92.62,92.62,92.38,92.38,10808.0,82.095,82.095,81.8823,81.8823,10808.0
2015-10-09 13:00:00,92.4,92.4,92.17,92.22,8700.0,81.9,81.9,81.6961,81.7404,8700.0
2015-10-09 13:30:00,92.24,92.24,91.98,92.06,15519.0,81.7582,81.7582,81.5277,81.5986,15519.0
2015-10-09 14:00:00,92.04,92.06,91.89,92.05,29911.0,81.5809,81.5986,81.4479,81.5898,29911.0
2015-10-09 14:30:00,92.01,92.04,91.87,91.87,29516.0,81.5543,81.5809,81.4302,81.4302,29516.0
2015-10-09 15:00:00,91.87,92.07,91.71,92.07,56415.0,81.4302,81.6075,81.2884,81.6075,56415.0
2015-10-09 15:30:00,92.08,92.14,91.76,91.95,81546.0,81.6163,81.6695,81.3327,81.5011,81546.0
2015-10-12 09:30:00,92.11,92.18,91.4,92.02,16840.0,81.6429,81.705,81.0136,81.5632,16840.0
2015-10-12 10:00:00,92.02,92.28,91.84,91.96,34297.0,81.5632,81.7936,81.4036,81.51,34297.0
2015-10-12 10:30:00,92.03,92.28,91.93,91.94,28984.0,81.572,81.7936,81.4834,81.4923,28984.0
2015-10-12 11:00:00,91.99,92.63,91.98,92.55,25327.0,81.5366,82.1038,81.5277,82.0329,25327.0
2015-10-12 11:30:00,92.62,92.91,92.58,92.69,10177.0,82.095,82.352,82.0595,82.157,10177.0
2015-10-12 12:00:00,92.74,92.84,92.73,92.8,5150.0,82.2013,82.29,82.1925,82.2545,5150.0
2015-10-12 12:30:00,92.85,92.85,92.53,92.6,18267.0,82.2988,82.2988,82.0152,82.0773,18267.0
2015-10-12 13:00:00,92.6,92.95,92.4,92.95,27157.0,82.0773,82.3875,81.9,82.3875,27157.0
2015-10-12 13:30:00,92.98,93.05,92.9,92.97,11876.0,82.4141,82.4761,82.3432,82.4052,11876.0
2015-10-12 14:00:00,92.93,93.02,92.74,92.94,37804.0,82.3698,82.4495,82.2013,82.3786,37804.0
2015-10-12 14:30:00,92.94,92.96,92.68,92.68,12794.0,82.3786,82.3963,82.1482,82.1482,12794.0
2015-10-12 15:00:00,92.73,92.79,92.65,92.76,14291.0,82.1925,82.2457,82.1216,82.2191,14291.0
2015-10-12 15:30:00,92.73,92.79,92.6,92.69,35823.0,82.1925,82.2457,82.0773,82.157,35823.0
2015-10-13 09:30:00,92.27,92.84,92.27,92.54,8341.0,81.7848,82.29,81.7848,82.0241,8341.0
2015-10-13 10:00:00,92.7,93.03,92.67,92.83,9500.0,82.1659,82.4584,82.1393,82.2811,9500.0
2015-10-13 10:30:00,92.86,93.08,92.77,93.02,8377.0,82.3077,82.5027,82.2279,82.4495,8377.0
2015-10-13 11:00:00,92.97,93.14,92.59,92.62,16345.0,82.4052,82.5559,82.0684,82.095,16345.0
2015-10-13 11:30:00,92.6,92.9,92.54,92.9,10638.0,82.0773,82.3432,82.0241,82.3432,10638.0
2015-10-13 12:00:00,92.9,92.96,92.78,92.83,4700.0,82.3432,82.3963,82.2368,82.2811,4700.0
2015-10-13 12:30:00,92.82,92.85,92.51,92.51,5313.0,82.2723,82.2988,81.9975,81.9975,5313.0
2015-10-13 13:00:00,92.55,92.55,92.3,92.43,4447.0,82.0329,82.0329,81.8113,81.9266,4447.0
2015-10-13 13:30:00,92.37,92.37,92.13,92.21,16000.0,81.8734,81.8734,81.6607,81.7316,16000.0
2015-10-13 14:00:00,92.2,92.31,92.18,92.28,13722.0,81.7227,81.8202,81.705,81.7936,13722.0
2015-10-13 14:30:00,92.24,92.36,92.16,92.31,25306.0,81.7582,81.8645,81.6873,81.8202,25306.0
2015-10-13 15:00:00,92.26,92.32,92.15,92.23,19785.0,81.7759,81.8291,81.6784,81.7493,19785.0
2015-10-13 15:30:00,92.25,92.3,91.93,91.99,38063.0,81.767,81.8113,81.4834,81.5366,38063.0
2015-10-14 09:30:00,91.86,92.11,90.96,92.08,9279.0,81.4213,81.6429,80.6236,81.6163,9279.0
2015-10-14 10:00:00,92.03,92.08,91.88,91.98,19024.0,81.572,81.6163,81.4391,81.5277,19024.0
2015-10-14 10:30:00,91.88,92.02,91.61,91.86,12257.0,81.4391,81.5632,81.1998,81.4213,12257.0
2015-10-14 11:00:00,91.87,91.99,91.77,91.88,8418.0,81.4302,81.5366,81.3416,81.4391,8418.0
2015-10-14 11:30:00,91.78,91.93,91.65,91.79,3717.0,81.3504,81.4834,81.2352,81.3593,3717.0
2015-10-14 12:00:00,91.84,92.06,91.64,91.92,6795.0,81.4036,81.5986,81.2263,81.4745,6795.0
2015-10-14 12:30:00,91.83,92.05,91.83,91.91,11920.0,81.3948,81.5898,81.3948,81.4657,11920.0
2015-10-14 13:00:00,91.92,91.94,91.65,91.7,3966.0,81.4745,81.4923,81.2352,81.2795,3966.0
2015-10-14 13:30:00,91.69,91.82,91.56,91.57,6368.0,81.2707,81.3859,81.1554,81.1643,6368.0
2015-10-14 14:00:00,91.61,91.71,91.26,91.28,7358.0,81.1998,81.2884,80.8895,80.9073,7358.0
2015-10-14 14:30:00,91.26,91.31,91.04,91.21,14780.0,80.8895,80.9338,80.6945,80.8452,14780.0
2015-10-14 15:00:00,91.21,91.31,91.09,91.19,16065.0,80.8452,80.9338,80.7388,80.8275,16065.0
2015-10-14 15:30:00,91.19,91.29,90.81,90.91,59231.0,80.8275,80.9161,80.4907,80.5793,59231.0
2015-10-15 09:30:00,91.12,91.12,90.79,90.83,18451.0,80.7654,80.7654,80.4729,80.5084,18451.0
2015-10-15 10:00:00,90.89,90.99,90.65,90.91,22860.0,80.5616,80.6502,80.3488,80.5793,22860.0
2015-10-15 10:30:00,90.78,91.06,90.74,90.96,25584.0,80.4641,80.7123,80.4286,80.6236,25584.0
2015-10-15 11:00:00,90.95,90.97,90.67,90.84,23360.0,80.6148,80.6325,80.3666,80.5173,23360.0
2015-10-15 11:30:00,90.85,90.9,90.26,90.27,14349.0,80.5261,80.5704,80.0032,80.012,14349.0
2015-10-15 12:00:00,90.24,90.51,90.23,90.42,25603.0,79.9854,80.2248,79.9766,80.145,25603.0
2015-10-15 12:30:00,90.44,90.51,90.32,90.44,17517.0,80.1627,80.2248,80.0563,80.1627,17517.0
2015-10-15 13:00:00,90.48,90.86,90.48,90.82,8200.0,80.1982,80.535,80.1982,80.4995,8200.0
2015-10-15 13:30:00,90.77,90.79,90.68,90.75,13250.0,80.4552,80.4729,80.3754,80.4375,13250.0
2015-10-15 14:00:00,90.79,90.8,90.66,90.75,27589.0,80.4729,80.4818,80.3577,80.4375,27589.0
2015-10-15 14:30:00,90.75,90.97,90.73,90.92,40055.0,80.4375,80.6325,80.4198,80.5882,40055.0
2015-10-15 15:00:00,90.92,90.97,90.73,90.97,65299.0,80.5882,80.6325,80.4198,80.6325,65299.0
2015-10-15 15:30:00,90.96,90.99,90.86,90.99,79636.0,80.6236,80.6502,80.535,80.6502,79636.0
2015-10-16 09:30:00,91.03,91.2,90.56,91.06,10149.0,80.6857,80.8363,80.2691,80.7123,10149.0
2015-10-16 10:00:00,91.03,91.3,90.92,91.02,16600.0,80.6857,80.925,80.5882,80.6768,16600.0
2015-10-16 10:30:00,91.01,91.3,90.96,91.3,8211.0,80.6679,80.925,80.6236,80.925,8211.0
2015-10-16 11:00:00,91.35,91.48,91.25,91.3,8689.0,80.9693,81.0845,80.8807,80.925,8689.0
2015-10-16 11:30:00,91.34,91.65,91.2,91.56,8537.0,80.9604,81.2352,80.8363,81.1554,8537.0
2015-10-16 12:00:00,91.57,91.57,91.34,91.35,7584.0,81.1643,81.1643,80.9604,80.9693,7584.0
2015-10-16 12:30:00,91.35,91.46,91.3,91.43,5390.0,80.9693,81.0668,80.925,81.0402,5390.0
2015-10-16 13:00:00,91.42,91.49,91.36,91.41,12272.0,81.0313,81.0934,80.9782,81.0225,12272.0
2015-10-16 13:30:00,91.35,91.43,91.15,91.15,7021.0,80.9693,81.0402,80.792,80.792,7021.0
2015-10-16 14:00:00,91.17,91.43,91.13,91.37,11772.0,80.8098,81.0402,80.7743,80.987,11772.0
2015-10-16 14:30:00,91.35,91.68,91.32,91.55,19670.0,80.9693,81.2618,80.9427,81.1466,19670.0
2015-10-16 15:00:00,91.53,91.63,91.44,91.52,15775.0,81.1288,81.2175,81.0491,81.12,15775.0
2015-10-16 15:30:00,91.53,91.67,91.49,91.6,37570.0,81.1288,81.2529,81.0934,81.1909,37570.0
2015-10-19 09:30:00,90.95,91.58,90.82,91.45,16634.0,80.6148,81.1732,80.4995,81.0579,16634.0
2015-10-19 10:00:00,91.47,91.88,91.46,91.61,33382.0,81.0757,81.4391,81.0668,81.1998,33382.0
2015-10-19 10:30:00,91.58,91.66,91.34,91.45,32338.0,81.1732,81.2441,80.9604,81.0579,32338.0
2015-10-19 11:00:00,91.42,91.62,91.3,91.59,44799.0,81.0313,81.2086,80.925,81.182,44799.0
2015-10-19 11:30:00,91.58,92.14,91.58,91.63,94885.0,81.1732,81.6695,81.1732,81.2175,94885.0
2015-10-19 12:00:00,91.63,91.81,91.45,91.62,19732.0,81.2175,81.377,81.0579,81.2086,19732.0
2015-10-19 12:30:00,91.65,91.72,91.48,91.5,12612.0,81.2352,81.2973,81.0845,81.1023,12612.0
2015-10-19 13:00:00,91.52,91.59,90.86,91.13,18736.0,81.12,81.182,80.535,80.7743,18736.0
2015-10-19 13:30:00,91.13,91.17,90.92,90.97,20799.0,80.7743,80.8098,80.5882,80.6325,20799.0
2015-10-19 14:00:00,90.99,91.08,90.87,91.04,27543.0,80.6502,80.73,80.5438,80.6945,27543.0
2015-10-19 14:30:00,91.0,91.12,90.89,90.94,17962.0,80.6591,80.7654,80.5616,80.6059,17962.0
2015-10-19 15:00:00,90.93,91.13,90.93,91.04,32392.0,80.597,80.7743,80.597,80.6945,32392.0
2015-10-19 15:30:00,91.05,91.08,90.95,91.01,72113.0,80.7034,80.73,80.6148,80.6679,72113.0
2015-10-20 09:30:00,90.96,91.71,90.96,91.71,7087.0,80.6236,81.2884,80.6236,81.2884,7087.0
2015-10-20 10:00:00,91.73,91.73,91.43,91.5,21464.0,81.3061,81.3061,81.0402,81.1023,21464.0
2015-10-20 10:30:00,91.5,91.94,91.5,91.79,23110.0,81.1023,81.4923,81.1023,81.3593,23110.0
2015-10-20 11:00:00,91.78,91.78,91.35,91.69,19699.0,81.3504,81.3504,80.9693,81.2707,19699.0
2015-10-20 11:30:00,91.66,91.74,91.44,91.73,12682.0,81.2441,81.315,81.0491,81.3061,12682.0
2015-10-20 12:00:00,91.76,91.76,91.5,91.65,16982.0,81.3327,81.3327,81.1023,81.2352,16982.0
2015-10-20 12:30:00,91.64,91.66,91.02,91.06,27063.0,81.2263,81.2441,80.6768,80.7123,27063.0
2015-10-20 13:00:00,91.02,91.04,90.89,90.89,32107.0,80.6768,80.6945,80.5616,80.5616,32107.0
2015-10-20 13:30:00,90.91,91.0,90.82,90.94,43123.0,80.5793,80.6591,80.4995,80.6059,43123.0
2015-10-20 14:00:00,90.94,91.4,90.87,91.35,40705.0,80.6059,81.0136,80.5438,80.9693,40705.0
2015-10-20 14:30:00,91.3,91.44,91.19,91.31,45265.0,80.925,81.0491,80.8275,80.9338,45265.0
2015-10-20 15:00:00,91.27,91.77,91.19,91.71,97574.0,80.8984,81.3416,80.8275,81.2884,97574.0
2015-10-20 15:30:00,91.72,91.72,91.37,91.39,113152.0,81.2973,81.2973,80.987,81.0048,113152.0
2015-10-21 09:30:00,90.3,90.74,84.97,86.03,309713.0,80.0386,80.4286,75.3143,76.2539,309713.0
2015-10-21 10:00:00,86.0,87.25,85.76,86.77,116876.0,76.2273,77.3352,76.0145,76.9098,116876.0
2015-10-21 10:30:00,86.63,87.05,86.22,86.77,93653.0,76.7857,77.1579,76.4223,76.9098,93653.0
2015-10-21 11:00:00,86.87,86.88,86.3,86.64,59749.0,76.9984,77.0073,76.4932,76.7945,59749.0
2015-10-21 11:30:00,86.62,86.71,85.67,86.51,59132.0,76.7768,76.8566,75.9348,76.6793,59132.0
2015-10-21 12:00:00,86.46,86.7,86.19,86.38,27523.0,76.635,76.8477,76.3957,76.5641,27523.0
2015-10-21 12:30:00,86.4,86.46,86.07,86.26,38382.0,76.5818,76.635,76.2893,76.4577,38382.0
2015-10-21 13:00:00,86.25,86.45,85.71,85.71,147420.0,76.4489,76.6261,75.9702,75.9702,147420.0
2015-10-21 13:30:00,85.71,85.75,84.86,85.23,74938.0,75.9702,76.0057,75.2168,75.5448,74938.0
2015-10-21 14:00:00,85.2,85.23,80.73,81.99,250200.0,75.5182,75.5448,71.5561,72.6729,250200.0
2015-10-21 14:30:00,81.89,84.26,81.89,83.71,249809.0,72.5843,74.685,72.5843,74.1975,249809.0
2015-10-21 15:00:00,83.63,84.67,83.62,84.43,283430.0,74.1266,75.0484,74.1177,74.8357,283430.0
2015-10-21 15:30:00,84.48,84.48,83.74,84.17,342114.0,74.88,74.88,74.2241,74.6052,342114.0
2015-10-22 09:30:00,83.68,86.16,83.43,85.71,91338.0,74.1709,76.3691,73.9493,75.9702,91338.0
2015-10-22 10:00:00,85.72,86.01,84.05,84.05,156781.0,75.9791,76.2361,74.4989,74.4989,156781.0
2015-10-22 10:30:00,84.11,85.63,83.89,85.21,150270.0,74.552,75.8993,74.357,75.527,150270.0
2015-10-22 11:00:00,85.2,85.78,85.07,85.78,68626.0,75.5182,76.0323,75.4029,76.0323,68626.0
2015-10-22 11:30:00,85.81,85.91,85.52,85.56,74164.0,76.0589,76.1475,75.8018,75.8373,74164.0
2015-10-22 12:00:00,85.59,86.19,85.58,86.03,78655.0,75.8639,76.3957,75.855,76.2539,78655.0
2015-10-22 12:30:00,86.07,87.01,86.05,86.91,64420.0,76.2893,77.1225,76.2716,77.0339,64420.0
2015-10-22 13:00:00,86.94,87.32,86.22,86.28,70993.0,77.0604,77.3973,76.4223,76.4754,70993.0
2015-10-22 13:30:00,86.28,86.68,86.13,86.29,71873.0,76.4754,76.83,76.3425,76.4843,71873.0
2015-10-22 14:00:00,86.28,86.29,85.49,85.62,61671.0,76.4754,76.4843,75.7752,75.8904,61671.0
2015-10-22 14:30:00,85.64,86.43,85.59,85.68,83052.0,75.9082,76.6084,75.8639,75.9436,83052.0
2015-10-22 15:00:00,85.68,86.34,85.67,86.07,103239.0,75.9436,76.5286,75.9348,76.2893,103239.0
2015-10-22 15:30:00,86.11,86.14,85.67,85.89,200963.0,76.3248,76.3514,75.9348,76.1298,200963.0
2015-10-23 09:30:00,86.89,86.96,85.72,86.28,23963.0,77.0161,77.0782,75.9791,76.4754,23963.0
2015-10-23 10:00:00,86.38,86.38,86.01,86.2,35063.0,76.5641,76.5641,76.2361,76.4045,35063.0
2015-10-23 10:30:00,86.25,86.76,86.21,86.32,47694.0,76.4489,76.9009,76.4134,76.5109,47694.0
2015-10-23 11:00:00,86.39,86.7,86.23,86.28,33621.0,76.5729,76.8477,76.4311,76.4754,33621.0
2015-10-23 11:30:00,86.29,86.51,86.21,86.46,58388.0,76.4843,76.6793,76.4134,76.635,58388.0
2015-10-23 12:00:00,86.44,86.44,85.83,86.27,42013.0,76.6173,76.6173,76.0766,76.4666,42013.0
2015-10-23 12:30:00,86.28,86.28,85.96,86.18,28710.0,76.4754,76.4754,76.1918,76.3868,28710.0
2015-10-23 13:00:00,86.17,86.52,85.96,86.4,35136.0,76.3779,76.6882,76.1918,76.5818,35136.0
2015-10-23 13:30:00,86.37,86.59,86.11,86.26,38957.0,76.5552,76.7502,76.3248,76.4577,38957.0
2015-10-23 14:00:00,86.24,86.55,86.24,86.43,93090.0,76.44,76.7148,76.44,76.6084,93090.0
2015-10-23 14:30:00,86.43,86.56,86.16,86.43,83061.0,76.6084,76.7236,76.3691,76.6084,83061.0
2015-10-23 15:00:00,86.42,86.56,85.82,85.9,107131.0,76.5995,76.7236,76.0677,76.1386,107131.0
2015-10-23 15:30:00,85.9,86.09,85.49,85.7,206433.0,76.1386,76.307,75.7752,75.9614,206433.0
2015-10-26 09:30:00,85.7,86.42,85.41,85.89,64794.0,75.9614,76.5995,75.7043,76.1298,64794.0
2015-10-26 10:00:00,85.9,86.24,85.73,85.75,99090.0,76.1386,76.44,75.9879,76.0057,99090.0
2015-10-26 10:30:00,85.76,86.0,85.54,85.7,70900.0,76.0145,76.2273,75.8195,75.9614,70900.0
2015-10-26 11:00:00,85.72,86.1,85.65,86.03,103844.0,75.9791,76.3159,75.917,76.2539,103844.0
2015-10-26 11:30:00,86.04,86.07,85.74,85.74,82542.0,76.2627,76.2893,75.9968,75.9968,82542.0
2015-10-26 12:00:00,85.78,85.95,85.43,85.92,79711.0,76.0323,76.1829,75.722,76.1564,79711.0
2015-10-26 12:30:00,85.93,86.0,85.79,85.91,68122.0,76.1652,76.2273,76.0411,76.1475,68122.0
2015-10-26 13:00:00,85.91,85.95,85.54,85.83,31272.0,76.1475,76.1829,75.8195,76.0766,31272.0
2015-10-26 13:30:00,85.8,85.95,85.37,85.46,57708.0,76.05,76.1829,75.6689,75.7486,57708.0
2015-10-26 14:00:00,85.47,85.9,85.38,85.8,61500.0,75.7575,76.1386,75.6777,76.05,61500.0
2015-10-26 14:30:00,85.82,85.87,85.51,85.55,65789.0,76.0677,76.112,75.7929,75.8284,65789.0
2015-10-26 15:00:00,85.57,85.71,85.55,85.55,85074.0,75.8461,75.9702,75.8284,75.8284,85074.0
2015-10-26 15:30:00,85.59,85.83,85.5,85.63,164328.0,75.8639,76.0766,75.7841,75.8993,164328.0
2015-10-27 09:30:00,85.45,85.55,84.83,85.14,70425.0,75.7398,75.8284,75.1902,75.465,70425.0
2015-10-27 10:00:00,85.16,85.3,84.64,85.04,82508.0,75.4827,75.6068,75.0218,75.3764,82508.0
2015-10-27 10:30:00,85.02,85.16,84.72,84.85,95055.0,75.3586,75.4827,75.0927,75.2079,95055.0
2015-10-27 11:00:00,84.84,85.14,84.78,84.91,85980.0,75.1991,75.465,75.1459,75.2611,85980.0
2015-10-27 11:30:00,84.93,85.07,84.8,85.0,66896.0,75.2789,75.4029,75.1636,75.3409,66896.0
2015-10-27 12:00:00,85.05,85.09,84.93,84.93,51145.0,75.3852,75.4207,75.2789,75.2789,51145.0
2015-10-27 12:30:00,84.9,85.05,84.52,84.72,52575.0,75.2523,75.3852,74.9154,75.0927,52575.0
2015-10-27 13:00:00,84.68,84.94,84.37,84.89,26381.0,75.0573,75.2877,74.7825,75.2434,26381.0
2015-10-27 13:30:00,84.94,84.97,84.45,84.62,33411.0,75.2877,75.3143,74.8534,75.0041,33411.0
2015-10-27 14:00:00,84.64,85.12,84.63,85.11,31909.0,75.0218,75.4473,75.0129,75.4384,31909.0
2015-10-27 14:30:00,85.13,85.13,84.88,84.9,47252.0,75.4561,75.4561,75.2345,75.2523,47252.0
2015-10-27 15:00:00,84.94,85.24,84.92,85.11,67279.0,75.2877,75.5536,75.27,75.4384,67279.0
2015-10-27 15:30:00,85.1,85.26,84.86,85.25,141698.0,75.4295,75.5714,75.2168,75.5625,141698.0
2015-10-28 09:30:00,85.34,86.23,85.15,86.18,16639.0,75.6423,76.4311,75.4739,76.3868,16639.0
2015-10-28 10:00:00,86.18,86.46,86.0,86.04,34639.0,76.3868,76.635,76.2273,76.2627,34639.0
2015-10-28 10:30:00,86.11,86.31,85.92,86.1,51542.0,76.3248,76.502,76.1564,76.3159,51542.0
2015-10-28 11:00:00,86.18,86.8,86.11,86.8,38388.0,76.3868,76.9364,76.3248,76.9364,38388.0
2015-10-28 11:30:00,86.76,86.81,86.33,86.5,48439.0,76.9009,76.9452,76.5198,76.6704,48439.0
2015-10-28 12:00:00,86.44,86.63,86.21,86.3,38999.0,76.6173,76.7857,76.4134,76.4932,38999.0
2015-10-28 12:30:00,86.32,86.34,85.95,86.16,28045.0,76.5109,76.5286,76.1829,76.3691,28045.0
2015-10-28 13:00:00,86.14,86.17,85.7,85.75,24720.0,76.3514,76.3779,75.9614,76.0057,24720.0
2015-10-28 13:30:00,85.72,85.94,85.5,85.94,26789.0,75.9791,76.1741,75.7841,76.1741,26789.0
2015-10-28 14:00:00,85.91,85.92,84.83,85.31,41593.0,76.1475,76.1564,75.1902,75.6157,41593.0
2015-10-28 14:30:00,85.33,85.54,84.99,85.42,49319.0,75.6334,75.8195,75.332,75.7132,49319.0
2015-10-28 15:00:00,85.43,85.9,85.36,85.89,46420.0,75.722,76.1386,75.66,76.1298,46420.0
2015-10-28 15:30:00,85.9,86.08,85.8,85.97,150470.0,76.1386,76.2982,76.05,76.2007,150470.0
2015-10-29 09:30:00,85.68,86.12,85.1,85.51,18146.0,75.9436,76.3336,75.4295,75.7929,18146.0
2015-10-29 10:00:00,85.56,86.36,85.55,85.98,36900.0,75.8373,76.5464,75.8284,76.2095,36900.0
2015-10-29 10:30:00,86.01,86.65,85.97,86.34,258420.0,76.2361,76.8034,76.2007,76.5286,258420.0
2015-10-29 11:00:00,86.33,86.89,86.2,86.85,57851.0,76.5198,77.0161,76.4045,76.9807,57851.0
2015-10-29 11:30:00,86.85,87.23,86.72,87.09,36318.0,76.9807,77.3175,76.8654,77.1934,36318.0
2015-10-29 12:00:00,87.11,87.25,87.01,87.08,44124.0,77.2111,77.3352,77.1225,77.1845,44124.0
2015-10-29 12:30:00,87.06,87.14,86.83,87.0,33615.0,77.1668,77.2377,76.9629,77.1136,33615.0
2015-10-29 13:00:00,87.0,87.64,87.0,87.42,27765.0,77.1136,77.6809,77.1136,77.4859,27765.0
2015-10-29 13:30:00,87.46,87.46,86.51,86.53,90143.0,77.5214,77.5214,76.6793,76.697,90143.0
2015-10-29 14:00:00,86.64,87.43,86.62,87.14,49579.0,76.7945,77.4948,76.7768,77.2377,49579.0
2015-10-29 14:30:00,87.15,87.29,87.09,87.16,53904.0,77.2466,77.3707,77.1934,77.2554,53904.0
2015-10-29 15:00:00,87.18,87.33,87.13,87.18,99244.0,77.2732,77.4061,77.2289,77.2732,99244.0
2015-10-29 15:30:00,87.18,87.3,86.8,86.81,199936.0,77.2732,77.3795,76.9364,76.9452,199936.0
2015-10-30 09:30:00,86.89,87.6,86.72,87.06,25763.0,77.0161,77.6454,76.8654,77.1668,25763.0
2015-10-30 10:00:00,87.01,87.13,86.87,86.9,55389.0,77.1225,77.2289,76.9984,77.025,55389.0
2015-10-30 10:30:00,86.96,87.13,86.93,87.08,46578.0,77.0782,77.2289,77.0516,77.1845,46578.0
2015-10-30 11:00:00,87.08,87.09,86.89,86.98,72639.0,77.1845,77.1934,77.0161,77.0959,72639.0
2015-10-30 11:30:00,87.03,87.19,87.0,87.06,64476.0,77.1402,77.282,77.1136,77.1668,64476.0
2015-10-30 12:00:00,87.09,87.57,87.01,87.47,25054.0,77.1934,77.6189,77.1225,77.5302,25054.0
2015-10-30 12:30:00,87.46,87.5,87.33,87.38,37504.0,77.5214,77.5568,77.4061,77.4504,37504.0
2015-10-30 13:00:00,87.39,87.52,87.38,87.52,33917.0,77.4593,77.5745,77.4504,77.5745,33917.0
2015-10-30 13:30:00,87.52,87.94,87.5,87.72,42830.0,77.5745,77.9468,77.5568,77.7518,42830.0
2015-10-30 14:00:00,87.75,87.85,87.58,87.59,48746.0,77.7784,77.867,77.6277,77.6366,48746.0
2015-10-30 14:30:00,87.62,87.64,87.45,87.52,48724.0,77.6632,77.6809,77.5125,77.5745,48724.0
2015-10-30 15:00:00,87.52,87.54,87.33,87.33,61730.0,77.5745,77.5923,77.4061,77.4061,61730.0
2015-10-30 15:30:00,87.32,87.44,86.99,87.02,156339.0,77.3973,77.5036,77.1048,77.1314,156339.0
2015-11-02 09:30:00,87.65,87.65,86.9,87.11,39538.0,77.6898,77.6898,77.025,77.2111,39538.0
2015-11-02 10:00:00,87.06,87.4,86.98,87.34,27116.0,77.1668,77.4682,77.0959,77.415,27116.0
2015-11-02 10:30:00,87.26,87.35,87.13,87.27,26715.0,77.3441,77.4239,77.2289,77.3529,26715.0
2015-11-02 11:00:00,87.27,87.35,86.89,87.07,43944.0,77.3529,77.4239,77.0161,77.1757,43944.0
2015-11-02 11:30:00,87.07,87.14,86.9,86.91,39674.0,77.1757,77.2377,77.025,77.0339,39674.0
2015-11-02 12:00:00,86.94,87.07,86.9,87.05,27615.0,77.0604,77.1757,77.025,77.1579,27615.0
2015-11-02 12:30:00,87.05,87.1,87.0,87.06,61193.0,77.1579,77.2023,77.1136,77.1668,61193.0
2015-11-02 13:00:00,87.07,87.15,87.04,87.15,40059.0,77.1757,77.2466,77.1491,77.2466,40059.0
2015-11-02 13:30:00,87.17,87.56,87.17,87.53,20202.0,77.2643,77.61,77.2643,77.5834,20202.0
2015-11-02 14:00:00,87.54,87.6,87.49,87.59,60259.0,77.5923,77.6454,77.5479,77.6366,60259.0
2015-11-02 14:30:00,87.59,87.72,87.53,87.68,86102.0,77.6366,77.7518,77.5834,77.7164,86102.0
2015-11-02 15:00:00,87.68,87.84,87.6,87.64,89905.0,77.7164,77.8582,77.6454,77.6809,89905.0
2015-11-02 15:30:00,87.64,87.67,87.23,87.26,163172.0,77.6809,77.7075,77.3175,77.3441,163172.0
2015-11-03 09:30:00,87.15,87.52,87.1,87.19,35191.0,77.2466,77.5745,77.2023,77.282,35191.0
2015-11-03 10:00:00,87.15,87.44,87.12,87.42,64443.0,77.2466,77.5036,77.22,77.4859,64443.0
2015-11-03 10:30:00,87.41,87.46,87.3,87.34,31302.0,77.477,77.5214,77.3795,77.415,31302.0
2015-11-03 11:00:00,87.34,87.34,87.17,87.26,24460.0,77.415,77.415,77.2643,77.3441,24460.0
2015-11-03 11:30:00,87.27,87.38,87.21,87.38,45690.0,77.3529,77.4504,77.2998,77.4504,45690.0
2015-11-03 12:00:00,87.38,87.38,87.2,87.34,11356.0,77.4504,77.4504,77.2909,77.415,11356.0
2015-11-03 12:30:00,87.35,87.4,87.29,87.38,42209.0,77.4239,77.4682,77.3707,77.4504,42209.0
2015-11-03 13:00:00,87.38,87.41,87.26,87.31,18113.0,77.4504,77.477,77.3441,77.3884,18113.0
2015-11-03 13:30:00,87.32,87.43,87.26,87.43,30757.0,77.3973,77.4948,77.3441,77.4948,30757.0
2015-11-03 14:00:00,87.42,87.45,87.32,87.4,33338.0,77.4859,77.5125,77.3973,77.4682,33338.0
2015-11-03 14:30:00,87.41,87.79,87.4,87.79,23934.0,77.477,77.8139,77.4682,77.8139,23934.0
2015-11-03 15:00:00,87.73,87.76,87.61,87.67,26230.0,77.7607,77.7873,77.6543,77.7075,26230.0
2015-11-03 15:30:00,87.67,87.73,87.37,87.44,53853.0,77.7075,77.7607,77.4416,77.5036,53853.0
2015-11-04 09:30:00,88.28,88.9,87.67,87.7,35753.0,78.2482,78.7977,77.7075,77.7341,35753.0
2015-11-04 10:00:00,87.7,88.02,87.61,87.78,52250.0,77.7341,78.0177,77.6543,77.805,52250.0
2015-11-04 10:30:00,87.77,87.93,87.67,87.8,14577.0,77.7961,77.9379,77.7075,77.8227,14577.0
2015-11-04 11:00:00,87.81,87.87,87.66,87.74,22916.0,77.8316,77.8848,77.6986,77.7695,22916.0
2015-11-04 11:30:00,87.78,87.83,87.69,87.75,16384.0,77.805,77.8493,77.7252,77.7784,16384.0
2015-11-04 12:00:00,87.78,87.84,87.76,87.78,28049.0,77.805,77.8582,77.7873,77.805,28049.0
2015-11-04 12:30:00,87.77,87.81,87.57,87.7,13514.0,77.7961,77.8316,77.6189,77.7341,13514.0
2015-11-04 13:00:00,87.75,87.75,87.44,87.48,15178.0,77.7784,77.7784,77.5036,77.5391,15178.0
2015-11-04 13:30:00,87.49,87.57,87.43,87.57,15463.0,77.5479,77.6189,77.4948,77.6189,15463.0
2015-11-04 14:00:00,87.53,87.63,87.47,87.5,26199.0,77.5834,77.672,77.5302,77.5568,26199.0
2015-11-04 14:30:00,87.52,87.66,87.51,87.56,27322.0,77.5745,77.6986,77.5657,77.61,27322.0
2015-11-04 15:00:00,87.53,87.6,87.42,87.57,25807.0,77.5834,77.6454,77.4859,77.6189,25807.0
2015-11-04 15:30:00,87.56,87.7,87.53,87.66,63776.0,77.61,77.7341,77.5834,77.6986,63776.0
2015-11-05 09:30:00,87.51,87.51,87.1,87.3,25006.0,77.5657,77.5657,77.2023,77.3795,25006.0
2015-11-05 10:00:00,87.3,87.4,86.78,86.78,29072.0,77.3795,77.4682,76.9186,76.9186,29072.0
2015-11-05 10:30:00,86.79,86.79,86.24,86.56,32404.0,76.9275,76.9275,76.44,76.7236,32404.0
2015-11-05 11:00:00,86.56,86.76,86.44,86.71,28858.0,76.7236,76.9009,76.6173,76.8566,28858.0
2015-11-05 11:30:00,86.69,86.97,86.62,86.85,30234.0,76.8389,77.087,76.7768,76.9807,30234.0
2015-11-05 12:00:00,86.87,87.17,86.83,87.09,21812.0,76.9984,77.2643,76.9629,77.1934,21812.0
2015-11-05 12:30:00,87.06,87.1,86.98,87.06,19231.0,77.1668,77.2023,77.0959,77.1668,19231.0
2015-11-05 13:00:00,87.09,87.22,86.86,86.88,23613.0,77.1934,77.3086,76.9895,77.0073,23613.0
2015-11-05 13:30:00,86.9,87.06,86.89,86.93,29343.0,77.025,77.1668,77.0161,77.0516,29343.0
2015-11-05 14:00:00,86.95,86.99,86.74,86.8,38567.0,77.0693,77.1048,76.8832,76.9364,38567.0
2015-11-05 14:30:00,86.81,86.81,86.55,86.62,46386.0,76.9452,76.9452,76.7148,76.7768,46386.0
2015-11-05 15:00:00,86.64,86.68,86.54,86.63,88688.0,76.7945,76.83,76.7059,76.7857,88688.0
2015-11-05 15:30:00,86.63,86.63,86.16,86.2,209812.0,76.7857,76.7857,76.3691,76.4045,209812.0
2015-11-06 09:30:00,86.08,86.38,85.87,85.99,17394.0,76.2982,76.5641,76.112,76.2184,17394.0
2015-11-06 10:00:00,85.95,86.08,85.67,85.96,21359.0,76.1829,76.2982,75.9348,76.1918,21359.0
2015-11-06 10:30:00,85.91,86.43,85.91,86.39,14805.0,76.1475,76.6084,76.1475,76.5729,14805.0
2015-11-06 11:00:00,86.41,86.52,86.32,86.46,22654.0,76.5907,76.6882,76.5109,76.635,22654.0
2015-11-06 11:30:00,86.49,86.72,86.45,86.56,14025.0,76.6616,76.8654,76.6261,76.7236,14025.0
2015-11-06 12:00:00,86.55,86.55,86.22,86.34,11812.0,76.7148,76.7148,76.4223,76.5286,11812.0
2015-11-06 12:30:00,86.37,86.38,86.26,86.38,8796.0,76.5552,76.5641,76.4577,76.5641,8796.0
2015-11-06 13:00:00,86.42,86.65,86.39,86.56,24753.0,76.5995,76.8034,76.5729,76.7236,24753.0
2015-11-06 13:30:00,86.55,86.6,86.46,86.55,26212.0,76.7148,76.7591,76.635,76.7148,26212.0
2015-11-06 14:00:00,86.58,86.64,86.5,86.57,41565.0,76.7414,76.7945,76.6704,76.7325,41565.0
2015-11-06 14:30:00,86.56,86.64,86.23,86.37,24581.0,76.7236,76.7945,76.4311,76.5552,24581.0
2015-11-06 15:00:00,86.38,86.42,86.21,86.26,34198.0,76.5641,76.5995,76.4134,76.4577,34198.0
2015-11-06 15:30:00,86.28,86.41,86.15,86.27,88074.0,76.4754,76.5907,76.3602,76.4666,88074.0
2015-11-09 09:30:00,86.23,86.5,86.07,86.24,29209.0,76.4311,76.6704,76.2893,76.44,29209.0
2015-11-09 10:00:00,86.2,86.36,85.95,86.0,37298.0,76.4045,76.5464,76.1829,76.2273,37298.0
2015-11-09 10:30:00,85.91,86.17,85.81,86.04,25296.0,76.1475,76.3779,76.0589,76.2627,25296.0
2015-11-09 11:00:00,86.04,86.04,85.55,85.59,22895.0,76.2627,76.2627,75.8284,75.8639,22895.0
2015-11-09 11:30:00,85.58,85.75,85.57,85.68,14979.0,75.855,76.0057,75.8461,75.9436,14979.0
2015-11-09 12:00:00,85.65,85.71,85.48,85.59,14834.0,75.917,75.9702,75.7664,75.8639,14834.0
2015-11-09 12:30:00,85.55,86.0,85.55,85.9,11266.0,75.8284,76.2273,75.8284,76.1386,11266.0
2015-11-09 13:00:00,85.9,85.9,85.54,85.64,9751.0,76.1386,76.1386,75.8195,75.9082,9751.0
2015-11-09 13:30:00,85.67,85.88,85.57,85.66,16005.0,75.9348,76.1209,75.8461,75.9259,16005.0
2015-11-09 14:00:00,85.63,85.96,85.63,85.83,24988.0,75.8993,76.1918,75.8993,76.0766,24988.0
2015-11-09 14:30:00,85.81,85.98,85.53,85.64,36930.0,76.0589,76.2095,75.8107,75.9082,36930.0
2015-11-09 15:00:00,85.65,85.74,85.47,85.6,40160.0,75.917,75.9968,75.7575,75.8727,40160.0
2015-11-09 15:30:00,85.59,85.95,85.59,85.84,172088.0,75.8639,76.1829,75.8639,76.0854,172088.0
2015-11-10 09:30:00,85.8,86.33,85.64,86.18,17807.0,76.05,76.5198,75.9082,76.3868,17807.0
2015-11-10 10:00:00,86.11,86.11,85.44,85.5,45584.0,76.3248,76.3248,75.7309,75.7841,45584.0
2015-11-10 10:30:00,85.49,85.7,85.38,85.57,26089.0,75.7752,75.9614,75.6777,75.8461,26089.0
2015-11-10 11:00:00,85.58,85.61,85.26,85.34,25515.0,75.855,75.8816,75.5714,75.6423,25515.0
2015-11-10 11:30:00,85.35,85.47,85.29,85.3,26686.0,75.6511,75.7575,75.5979,75.6068,26686.0
2015-11-10 12:00:00,85.3,85.73,85.25,85.62,30451.0,75.6068,75.9879,75.5625,75.8904,30451.0
2015-11-10 12:30:00,85.61,85.61,85.41,85.48,21659.0,75.8816,75.8816,75.7043,75.7664,21659.0
2015-11-10 13:00:00,85.44,85.54,85.37,85.46,24997.0,75.7309,75.8195,75.6689,75.7486,24997.0
2015-11-10 13:30:00,85.48,85.74,85.48,85.58,22149.0,75.7664,75.9968,75.7664,75.855,22149.0
2015-11-10 14:00:00,85.56,85.59,85.29,85.49,33148.0,75.8373,75.8639,75.5979,75.7752,33148.0
2015-11-10 14:30:00,85.5,85.77,85.47,85.73,23433.0,75.7841,76.0234,75.7575,75.9879,23433.0
2015-11-10 15:00:00,85.73,85.95,85.73,85.83,38763.0,75.9879,76.1829,75.9879,76.0766,38763.0
2015-11-10 15:30:00,85.82,85.91,85.62,85.83,164993.0,76.0677,76.1475,75.8904,76.0766,164993.0
2015-11-11 09:30:00,85.85,85.95,85.66,85.66,9538.0,76.0943,76.1829,75.9259,75.9259,9538.0
2015-11-11 10:00:00,85.67,85.9,85.65,85.76,13424.0,75.9348,76.1386,75.917,76.0145,13424.0
2015-11-11 10:30:00,85.78,85.78,85.51,85.63,10714.0,76.0323,76.0323,75.7929,75.8993,10714.0
2015-11-11 11:00:00,85.63,85.9,85.59,85.65,14610.0,75.8993,76.1386,75.8639,75.917,14610.0
2015-11-11 11:30:00,85.63,86.13,85.63,86.13,13189.0,75.8993,76.3425,75.8993,76.3425,13189.0
2015-11-11 12:00:00,86.13,86.16,85.93,86.12,10550.0,76.3425,76.3691,76.1652,76.3336,10550.0
2015-11-11 12:30:00,86.12,86.16,85.98,86.04,13208.0,76.3336,76.3691,76.2095,76.2627,13208.0
2015-11-11 13:00:00,86.06,86.11,85.85,85.98,27361.0,76.2804,76.3248,76.0943,76.2095,27361.0
2015-11-11 13:30:00,86.0,86.27,85.92,86.17,20912.0,76.2273,76.4666,76.1564,76.3779,20912.0
2015-11-11 14:00:00,86.18,86.38,86.06,86.35,27693.0,76.3868,76.5641,76.2804,76.5375,27693.0
2015-11-11 14:30:00,86.36,86.37,86.16,86.19,23414.0,76.5464,76.5552,76.3691,76.3957,23414.0
2015-11-11 15:00:00,86.21,86.24,86.14,86.2,39935.0,76.4134,76.44,76.3514,76.4045,39935.0
2015-11-11 15:30:00,86.21,86.26,85.97,86.09,154297.0,76.4134,76.4577,76.2007,76.307,154297.0
2015-11-12 09:30:00,85.58,86.35,85.42,85.92,19789.0,75.855,76.5375,75.7132,76.1564,19789.0
2015-11-12 10:00:00,85.81,86.24,85.7,85.79,56516.0,76.0589,76.44,75.9614,76.0411,56516.0
2015-11-12 10:30:00,85.74,86.12,85.69,86.1,27730.0,75.9968,76.3336,75.9525,76.3159,27730.0
2015-11-12 11:00:00,86.02,86.16,85.78,85.82,29789.0,76.245,76.3691,76.0323,76.0677,29789.0
2015-11-12 11:30:00,85.82,86.0,85.61,85.69,23105.0,76.0677,76.2273,75.8816,75.9525,23105.0
2015-11-12 12:00:00,85.68,85.75,85.42,85.58,24287.0,75.9436,76.0057,75.7132,75.855,24287.0
2015-11-12 12:30:00,85.51,85.8,85.49,85.63,24131.0,75.7929,76.05,75.7752,75.8993,24131.0
2015-11-12 13:00:00,85.64,85.71,85.51,85.59,13565.0,75.9082,75.9702,75.7929,75.8639,13565.0
2015-11-12 13:30:00,85.6,85.63,85.43,85.5,14351.0,75.8727,75.8993,75.722,75.7841,14351.0
2015-11-12 14:00:00,85.5,85.51,85.24,85.46,18043.0,75.7841,75.7929,75.5536,75.7486,18043.0
2015-11-12 14:30:00,85.47,85.52,85.24,85.34,23229.0,75.7575,75.8018,75.5536,75.6423,23229.0
2015-11-12 15:00:00,85.26,85.3,85.1,85.15,37653.0,75.5714,75.6068,75.4295,75.4739,37653.0
2015-11-12 15:30:00,85.16,85.16,84.74,84.75,72036.0,75.4827,75.4827,75.1104,75.1193,72036.0
2015-11-13 09:30:00,84.81,85.65,84.81,85.35,32515.0,75.1725,75.917,75.1725,75.6511,32515.0
2015-11-13 10:00:00,85.36,85.44,84.88,85.04,17502.0,75.66,75.7309,75.2345,75.3764,17502.0
2015-11-13 10:30:00,84.94,85.54,84.94,85.53,26317.0,75.2877,75.8195,75.2877,75.8107,26317.0
2015-11-13 11:00:00,85.51,85.98,85.41,85.84,35727.0,75.7929,76.2095,75.7043,76.0854,35727.0
2015-11-13 11:30:00,85.85,86.13,85.73,86.12,53661.0,76.0943,76.3425,75.9879,76.3336,53661.0
2015-11-13 12:00:00,86.15,86.35,86.11,86.11,27586.0,76.3602,76.5375,76.3248,76.3248,27586.0
2015-11-13 12:30:00,86.08,86.15,85.89,85.96,28809.0,76.2982,76.3602,76.1298,76.1918,28809.0
2015-11-13 13:00:00,85.95,86.0,85.55,85.94,27900.0,76.1829,76.2273,75.8284,76.1741,27900.0
2015-11-13 13:30:00,85.93,85.94,85.72,85.75,35626.0,76.1652,76.1741,75.9791,76.0057,35626.0
2015-11-13 14:00:00,85.73,86.25,85.71,86.12,67397.0,75.9879,76.4489,75.9702,76.3336,67397.0
2015-11-13 14:30:00,86.09,86.16,85.73,85.75,69524.0,76.307,76.3691,75.9879,76.0057,69524.0
2015-11-13 15:00:00,85.75,85.9,85.66,85.9,103061.0,76.0057,76.1386,75.9259,76.1386,103061.0
2015-11-13 15:30:00,85.89,86.02,85.49,85.53,244418.0,76.1298,76.245,75.7752,75.8107,244418.0
2015-11-16 09:30:00,84.84,85.98,84.84,85.38,11964.0,75.4614,76.4754,75.4614,75.9417,11964.0
2015-11-16 10:00:00,85.46,85.55,85.07,85.49,25852.0,76.0129,76.0929,75.666,76.0396,25852.0
2015-11-16 10:30:00,85.45,85.53,85.29,85.34,24538.0,76.004,76.0752,75.8617,75.9062,24538.0
2015-11-16 11:00:00,85.34,85.41,85.06,85.08,20120.0,75.9062,75.9684,75.6571,75.6749,20120.0
2015-11-16 11:30:00,85.14,85.54,85.14,85.43,51715.0,75.7283,76.084,75.7283,75.9862,51715.0
2015-11-16 12:00:00,85.43,85.55,85.37,85.46,47840.0,75.9862,76.0929,75.9328,76.0129,47840.0
2015-11-16 12:30:00,85.47,85.78,85.46,85.49,34320.0,76.0218,76.2975,76.0129,76.0396,34320.0
2015-11-16 13:00:00,85.45,85.74,85.45,85.6,24872.0,76.004,76.2619,76.004,76.1374,24872.0
2015-11-16 13:30:00,85.56,85.7,85.47,85.5,33106.0,76.1018,76.2264,76.0218,76.0485,33106.0
2015-11-16 14:00:00,85.5,85.58,85.39,85.5,63605.0,76.0485,76.1196,75.9506,76.0485,63605.0
2015-11-16 14:30:00,85.5,85.88,85.47,85.87,47830.0,76.0485,76.3865,76.0218,76.3776,47830.0
2015-11-16 15:00:00,85.89,86.06,85.79,86.01,45178.0,76.3954,76.5466,76.3064,76.5021,45178.0
2015-11-16 15:30:00,86.03,86.19,85.91,85.98,211437.0,76.5199,76.6622,76.4131,76.4754,211437.0
2015-11-17 09:30:00,86.27,86.29,85.67,85.8,35812.0,76.7334,76.7511,76.1997,76.3153,35812.0
2015-11-17 10:00:00,85.77,85.77,85.33,85.67,32173.0,76.2886,76.2886,75.8973,76.1997,32173.0
2015-11-17 10:30:00,85.66,85.73,85.59,85.67,38900.0,76.1908,76.253,76.1285,76.1997,38900.0
2015-11-17 11:00:00,85.69,85.7,85.28,85.39,42324.0,76.2175,76.2264,75.8528,75.9506,42324.0
2015-11-17 11:30:00,85.39,85.49,85.27,85.31,40178.0,75.9506,76.0396,75.8439,75.8795,40178.0
2015-11-17 12:00:00,85.33,85.42,85.15,85.22,27287.0,75.8973,75.9773,75.7372,75.7994,27287.0
2015-11-17 12:30:00,85.2,85.26,84.94,85.13,12133.0,75.7816,75.835,75.5504,75.7194,12133.0
2015-11-17 13:00:00,85.17,85.21,84.91,84.93,13778.0,75.755,75.7905,75.5237,75.5415,13778.0
2015-11-17 13:30:00,84.86,85.04,84.63,84.81,20002.0,75.4792,75.6393,75.2746,75.4347,20002.0
2015-11-17 14:00:00,84.79,85.08,84.53,84.59,27893.0,75.417,75.6749,75.1857,75.2391,27893.0
2015-11-17 14:30:00,84.6,84.83,84.43,84.64,32153.0,75.248,75.4525,75.0968,75.2835,32153.0
2015-11-17 15:00:00,84.63,84.63,84.36,84.49,48842.0,75.2746,75.2746,75.0345,75.1501,48842.0
2015-11-17 15:30:00,84.47,84.63,84.38,84.42,94249.0,75.1323,75.2746,75.0523,75.0879,94249.0
2015-11-18 09:30:00,84.5,85.38,84.5,85.15,15886.0,75.159,75.9417,75.159,75.7372,15886.0
2015-11-18 10:00:00,85.22,85.28,84.92,85.03,10724.0,75.7994,75.8528,75.5326,75.6304,10724.0
2015-11-18 10:30:00,85.02,85.14,84.9,85.07,7623.0,75.6215,75.7283,75.5148,75.666,7623.0
2015-11-18 11:00:00,85.12,85.5,85.05,85.45,22160.0,75.7105,76.0485,75.6482,76.004,22160.0
2015-11-18 11:30:00,85.44,85.67,85.42,85.53,21404.0,75.9951,76.1997,75.9773,76.0752,21404.0
2015-11-18 12:00:00,85.52,85.54,85.3,85.33,23776.0,76.0663,76.084,75.8706,75.8973,23776.0
2015-11-18 12:30:00,85.38,85.38,85.27,85.31,15960.0,75.9417,75.9417,75.8439,75.8795,15960.0
2015-11-18 13:00:00,85.3,85.42,85.21,85.33,13568.0,75.8706,75.9773,75.7905,75.8973,13568.0
2015-11-18 13:30:00,85.34,85.87,85.29,85.82,10500.0,75.9062,76.3776,75.8617,76.3331,10500.0
2015-11-18 14:00:00,85.74,86.19,85.73,85.77,40000.0,76.2619,76.6622,76.253,76.2886,40000.0
2015-11-18 14:30:00,85.73,86.03,85.73,86.0,30823.0,76.253,76.5199,76.253,76.4932,30823.0
2015-11-18 15:00:00,86.0,86.07,85.93,86.05,33974.0,76.4932,76.5555,76.4309,76.5377,33974.0
2015-11-18 15:30:00,86.04,86.2,85.89,86.02,108363.0,76.5288,76.6711,76.3954,76.511,108363.0
2015-11-19 09:30:00,86.28,86.5,85.6,86.18,36390.0,76.7422,76.9379,76.1374,76.6533,36390.0
2015-11-19 10:00:00,86.18,86.22,85.78,85.82,53747.0,76.6533,76.6889,76.2975,76.3331,53747.0
2015-11-19 10:30:00,85.88,86.08,85.72,86.08,19048.0,76.3865,76.5644,76.2442,76.5644,19048.0
2015-11-19 11:00:00,86.12,86.41,86.05,86.39,24404.0,76.5999,76.8579,76.5377,76.8401,24404.0
2015-11-19 11:30:00,86.4,86.43,85.86,86.13,29353.0,76.849,76.8757,76.3687,76.6088,29353.0
2015-11-19 12:00:00,86.15,86.25,86.07,86.1,24645.0,76.6266,76.7156,76.5555,76.5821,24645.0
2015-11-19 12:30:00,86.16,86.18,85.98,86.04,15881.0,76.6355,76.6533,76.4754,76.5288,15881.0
2015-11-19 13:00:00,86.04,86.05,85.92,85.92,10973.0,76.5288,76.5377,76.422,76.422,10973.0
2015-11-19 13:30:00,85.89,85.89,85.54,85.59,21114.0,76.3954,76.3954,76.084,76.1285,21114.0
2015-11-19 14:00:00,85.61,85.62,85.42,85.48,12500.0,76.1463,76.1552,75.9773,76.0307,12500.0
2015-11-19 14:30:00,85.51,85.83,85.51,85.78,17770.0,76.0574,76.342,76.0574,76.2975,17770.0
2015-11-19 15:00:00,85.78,85.96,85.78,85.94,24118.0,76.2975,76.4576,76.2975,76.4398,24118.0
2015-11-19 15:30:00,85.93,86.0,85.63,85.68,87541.0,76.4309,76.4932,76.1641,76.2086,87541.0
2015-11-20 09:30:00,85.8,86.48,85.8,86.3,14091.0,76.3153,76.9201,76.3153,76.76,14091.0
2015-11-20 10:00:00,86.3,86.88,86.16,86.82,20307.0,76.76,77.2759,76.6355,77.2226,20307.0
2015-11-20 10:30:00,86.85,86.97,86.77,86.82,21732.0,77.2492,77.356,77.1781,77.2226,21732.0
2015-11-20 11:00:00,86.84,87.17,86.8,87.14,19985.0,77.2403,77.5339,77.2048,77.5072,19985.0
2015-11-20 11:30:00,87.14,87.14,86.78,86.82,25883.0,77.5072,77.5072,77.187,77.2226,25883.0
2015-11-20 12:00:00,86.84,86.84,86.67,86.75,15096.0,77.2403,77.2403,77.0891,77.1603,15096.0
2015-11-20 12:30:00,86.78,86.85,86.72,86.73,15362.0,77.187,77.2492,77.1336,77.1425,15362.0
2015-11-20 13:00:00,86.71,86.73,86.66,86.68,20345.0,77.1247,77.1425,77.0802,77.098,20345.0
2015-11-20 13:30:00,86.67,86.7,86.55,86.61,29764.0,77.0891,77.1158,76.9824,77.0358,29764.0
2015-11-20 14:00:00,86.65,86.77,86.62,86.62,27175.0,77.0713,77.1781,77.0447,77.0447,27175.0
2015-11-20 14:30:00,86.62,86.71,86.41,86.41,20518.0,77.0447,77.1247,76.8579,76.8579,20518.0
2015-11-20 15:00:00,86.43,86.48,86.3,86.4,16101.0,76.8757,76.9201,76.76,76.849,16101.0
2015-11-20 15:30:00,86.37,86.64,86.29,86.58,34536.0,76.8223,77.0625,76.7511,77.0091,34536.0
2015-11-23 09:30:00,86.43,87.18,86.43,87.04,11907.0,76.8757,77.5428,76.8757,77.4182,11907.0
2015-11-23 10:00:00,87.0,87.55,86.84,87.45,17624.0,77.3827,77.8719,77.2403,77.7829,17624.0
2015-11-23 10:30:00,87.45,87.56,87.11,87.53,24565.0,77.7829,77.8808,77.4805,77.8541,24565.0
2015-11-23 11:00:00,87.58,87.63,87.24,87.25,9530.0,77.8985,77.943,77.5961,77.605,9530.0
2015-11-23 11:30:00,87.28,87.28,87.04,87.1,7942.0,77.6317,77.6317,77.4182,77.4716,7942.0
2015-11-23 12:00:00,87.1,87.15,86.92,86.92,12820.0,77.4716,77.5161,77.3115,77.3115,12820.0
2015-11-23 12:30:00,86.92,87.44,86.87,87.42,23313.0,77.3115,77.774,77.267,77.7562,23313.0
2015-11-23 13:00:00,87.42,87.69,87.41,87.53,20804.0,77.7562,77.9964,77.7473,77.8541,20804.0
2015-11-23 13:30:00,87.49,87.54,87.35,87.54,10724.0,77.8185,77.863,77.694,77.863,10724.0
2015-11-23 14:00:00,87.55,87.58,87.43,87.57,31083.0,77.8719,77.8985,77.7651,77.8896,31083.0
2015-11-23 14:30:00,87.55,87.67,87.44,87.51,25321.0,77.8719,77.9786,77.774,77.8363,25321.0
2015-11-23 15:00:00,87.53,87.79,87.53,87.72,45149.0,77.8541,78.0853,77.8541,78.0231,45149.0
2015-11-23 15:30:00,87.74,87.79,87.49,87.6,124101.0,78.0409,78.0853,77.8185,77.9163,124101.0
2015-11-24 09:30:00,86.9,87.75,86.71,87.67,18166.0,77.2937,78.0497,77.1247,77.9786,18166.0
2015-11-24 10:00:00,87.64,88.14,87.56,87.93,21311.0,77.9519,78.3966,77.8808,78.2098,21311.0
2015-11-24 10:30:00,87.94,88.27,87.92,88.23,25041.0,78.2187,78.5123,78.201,78.4767,25041.0
2015-11-24 11:00:00,88.2,88.48,88.06,88.48,26951.0,78.45,78.699,78.3255,78.699,26951.0
2015-11-24 11:30:00,88.5,88.97,88.5,88.81,38708.0,78.7168,79.1349,78.7168,78.9926,38708.0
2015-11-24 12:00:00,88.79,89.14,88.79,89.0,38650.0,78.9748,79.2861,78.9748,79.1616,38650.0
2015-11-24 12:30:00,89.0,89.22,88.92,89.17,40005.0,79.1616,79.3572,79.0904,79.3128,40005.0
2015-11-24 13:00:00,89.13,89.46,89.13,89.41,30112.0,79.2772,79.5707,79.2772,79.5262,30112.0
2015-11-24 13:30:00,89.42,89.61,89.37,89.44,30460.0,79.5351,79.7041,79.4907,79.5529,30460.0
2015-11-24 14:00:00,89.44,89.75,89.36,89.56,31622.0,79.5529,79.8287,79.4818,79.6597,31622.0
2015-11-24 14:30:00,89.51,89.86,89.49,89.77,40517.0,79.6152,79.9265,79.5974,79.8464,40517.0
2015-11-24 15:00:00,89.76,89.77,89.47,89.51,32994.0,79.8376,79.8464,79.5796,79.6152,32994.0
2015-11-24 15:30:00,89.5,89.75,89.39,89.61,168166.0,79.6063,79.8287,79.5085,79.7041,168166.0
2015-11-25 09:30:00,89.75,90.26,89.5,89.67,13595.0,79.8287,80.2823,79.6063,79.7575,13595.0
2015-11-25 10:00:00,89.72,89.99,89.53,89.68,25058.0,79.802,80.0421,79.633,79.7664,25058.0
2015-11-25 10:30:00,89.68,89.74,89.34,89.42,22750.0,79.7664,79.8198,79.464,79.5351,22750.0
2015-11-25 11:00:00,89.42,89.46,89.36,89.4,15500.0,79.5351,79.5707,79.4818,79.5173,15500.0
2015-11-25 11:30:00,89.43,89.43,89.22,89.26,10653.0,79.544,79.544,79.3572,79.3928,10653.0
2015-11-25 12:00:00,89.26,89.51,89.26,89.5,15852.0,79.3928,79.6152,79.3928,79.6063,15852.0
2015-11-25 12:30:00,89.51,89.6,89.23,89.27,15675.0,79.6152,79.6952,79.3661,79.4017,15675.0
2015-11-25 13:00:00,89.29,89.31,89.22,89.24,13600.0,79.4195,79.4373,79.3572,79.375,13600.0
2015-11-25 13:30:00,89.24,89.28,89.17,89.28,16700.0,79.375,79.4106,79.3128,79.4106,16700.0
2015-11-25 14:00:00,89.29,89.46,89.23,89.46,16248.0,79.4195,79.5707,79.3661,79.5707,16248.0
2015-11-25 14:30:00,89.47,89.54,89.42,89.43,22386.0,79.5796,79.6419,79.5351,79.544,22386.0
2015-11-25 15:00:00,89.46,89.46,89.14,89.18,25016.0,79.5707,79.5707,79.2861,79.3217,25016.0
2015-11-25 15:30:00,89.18,89.21,89.06,89.1,56847.0,79.3217,79.3484,79.2149,79.2505,56847.0
2015-11-27 09:30:00,89.2,89.88,88.89,89.77,17778.0,79.3395,79.9443,79.0637,79.8464,17778.0
2015-11-27 10:00:00,89.66,89.67,89.24,89.5,11757.0,79.7486,79.7575,79.375,79.6063,11757.0
2015-11-27 10:30:00,89.55,89.55,89.21,89.3,10890.0,79.6508,79.6508,79.3484,79.4284,10890.0
2015-11-27 11:00:00,89.3,89.59,89.25,89.42,10494.0,79.4284,79.6863,79.3839,79.5351,10494.0
2015-11-27 11:30:00,89.4,89.4,89.06,89.2,12812.0,79.5173,79.5173,79.2149,79.3395,12812.0
2015-11-27 12:00:00,89.18,89.27,89.02,89.27,9004.0,79.3217,79.4017,79.1794,79.4017,9004.0
2015-11-27 12:30:00,89.25,89.36,89.2,89.27,15234.0,79.3839,79.4818,79.3395,79.4017,15234.0
2015-11-30 09:30:00,89.5,89.67,89.35,89.48,24716.0,79.6063,79.7575,79.4729,79.5885,24716.0
2015-11-30 10:00:00,89.46,89.56,89.34,89.37,12915.0,79.5707,79.6597,79.464,79.4907,12915.0
2015-11-30 10:30:00,89.36,89.56,89.34,89.4,14320.0,79.4818,79.6597,79.464,79.5173,14320.0
2015-11-30 11:00:00,89.38,89.44,89.13,89.38,20584.0,79.4996,79.5529,79.2772,79.4996,20584.0
2015-11-30 11:30:00,89.36,89.4,89.19,89.28,17786.0,79.4818,79.5173,79.3306,79.4106,17786.0
2015-11-30 12:00:00,89.29,89.38,89.24,89.29,8035.0,79.4195,79.4996,79.375,79.4195,8035.0
2015-11-30 12:30:00,89.27,89.35,89.24,89.28,8884.0,79.4017,79.4729,79.375,79.4106,8884.0
2015-11-30 13:00:00,89.28,89.33,89.11,89.11,29339.0,79.4106,79.4551,79.2594,79.2594,29339.0
2015-11-30 13:30:00,89.1,89.1,89.0,89.0,11498.0,79.2505,79.2505,79.1616,79.1616,11498.0
2015-11-30 14:00:00,88.99,88.99,88.6,88.88,29525.0,79.1527,79.1527,78.8058,79.0548,29525.0
2015-11-30 14:30:00,88.89,89.05,88.55,88.55,27836.0,79.0637,79.206,78.7613,78.7613,27836.0
2015-11-30 15:00:00,88.53,88.63,88.37,88.4,31319.0,78.7435,78.8325,78.6012,78.6279,31319.0
2015-11-30 15:30:00,88.41,88.65,88.39,88.4,123530.0,78.6368,78.8503,78.619,78.6279,123530.0
2015-12-01 09:30:00,88.84,89.72,88.38,89.56,22771.0,79.0193,79.802,78.6101,79.6597,22771.0
2015-12-01 10:00:00,89.55,89.61,89.17,89.51,52507.0,79.6508,79.7041,79.3128,79.6152,52507.0
2015-12-01 10:30:00,89.49,89.82,89.28,89.72,34899.0,79.5974,79.8909,79.4106,79.802,34899.0
2015-12-01 11:00:00,89.7,89.77,89.43,89.53,22057.0,79.7842,79.8464,79.544,79.633,22057.0
2015-12-01 11:30:00,89.53,89.62,89.31,89.57,23522.0,79.633,79.713,79.4373,79.6686,23522.0
2015-12-01 12:00:00,89.65,89.79,89.49,89.73,17350.0,79.7397,79.8642,79.5974,79.8109,17350.0
2015-12-01 12:30:00,89.72,90.06,89.71,89.92,17527.0,79.802,80.1044,79.7931,79.9799,17527.0
2015-12-01 13:00:00,89.9,89.95,89.75,89.91,14180.0,79.9621,80.0065,79.8287,79.971,14180.0
2015-12-01 13:30:00,89.92,89.98,89.87,89.96,20122.0,79.9799,80.0332,79.9354,80.0154,20122.0
2015-12-01 14:00:00,89.95,90.21,89.95,90.13,19293.0,80.0065,80.2378,80.0065,80.1667,19293.0
2015-12-01 14:30:00,90.13,90.27,90.06,90.27,24602.0,80.1667,80.2912,80.1044,80.2912,24602.0
2015-12-01 15:00:00,90.25,90.39,90.14,90.38,33469.0,80.2734,80.3979,80.1755,80.389,33469.0
2015-12-01 15:30:00,90.4,90.64,90.39,90.63,119569.0,80.4068,80.6203,80.3979,80.6114,119569.0
2015-12-02 09:30:00,90.42,90.6,89.57,89.57,42043.0,80.4246,80.5847,79.6686,79.6686,42043.0
2015-12-02 10:00:00,89.62,89.93,89.62,89.75,22543.0,79.713,79.9888,79.713,79.8287,22543.0
2015-12-02 10:30:00,89.75,90.26,89.72,90.23,12751.0,79.8287,80.2823,79.802,80.2556,12751.0
2015-12-02 11:00:00,90.2,90.3,90.1,90.26,15363.0,80.2289,80.3179,80.14,80.2823,15363.0
2015-12-02 11:30:00,90.24,90.36,89.98,90.08,11601.0,80.2645,80.3712,80.0332,80.1222,11601.0
2015-12-02 12:00:00,90.06,90.08,89.81,89.93,10507.0,80.1044,80.1222,79.882,79.9888,10507.0
2015-12-02 12:30:00,89.96,90.14,89.69,89.76,19590.0,80.0154,80.1755,79.7753,79.8376,19590.0
2015-12-02 13:00:00,89.72,89.83,89.57,89.82,29881.0,79.802,79.8998,79.6686,79.8909,29881.0
2015-12-02 13:30:00,89.82,89.85,89.46,89.68,22087.0,79.8909,79.9176,79.5707,79.7664,22087.0
2015-12-02 14:00:00,89.7,89.77,89.54,89.77,46250.0,79.7842,79.8464,79.6419,79.8464,46250.0
2015-12-02 14:30:00,89.74,89.84,89.66,89.83,93472.0,79.8198,79.9087,79.7486,79.8998,93472.0
2015-12-02 15:00:00,89.78,90.2,89.75,90.08,68173.0,79.8553,80.2289,79.8287,80.1222,68173.0
2015-12-02 15:30:00,90.09,90.09,89.6,89.84,91141.0,80.1311,80.1311,79.6952,79.9087,91141.0
2015-12-03 09:30:00,89.72,90.14,89.28,89.35,45596.0,79.802,80.1755,79.4106,79.4729,45596.0
2015-12-03 10:00:00,89.29,89.3,88.71,89.15,14020.0,79.4195,79.4284,78.9036,79.295,14020.0
2015-12-03 10:30:00,89.1,89.66,89.08,89.52,16747.0,79.2505,79.7486,79.2327,79.6241,16747.0
2015-12-03 11:00:00,89.49,89.74,89.44,89.72,8457.0,79.5974,79.8198,79.5529,79.802,8457.0
2015-12-03 11:30:00,89.77,89.79,89.5,89.73,24830.0,79.8464,79.8642,79.6063,79.8109,24830.0
2015-12-03 12:00:00,89.78,89.82,89.65,89.69,28759.0,79.8553,79.8909,79.7397,79.7753,28759.0
2015-12-03 12:30:00,89.69,89.69,89.41,89.46,18249.0,79.7753,79.7753,79.5262,79.5707,18249.0
2015-12-03 13:00:00,89.43,90.05,89.39,89.95,14690.0,79.544,80.0955,79.5085,80.0065,14690.0
2015-12-03 13:30:00,89.95,89.95,89.19,89.21,54210.0,80.0065,80.0065,79.3306,79.3484,54210.0
2015-12-03 14:00:00,89.19,89.21,88.72,88.72,21570.0,79.3306,79.3484,78.9125,78.9125,21570.0
2015-12-03 14:30:00,88.72,89.03,88.69,89.03,21922.0,78.9125,79.1883,78.8858,79.1883,21922.0
2015-12-03 15:00:00,89.01,89.17,88.88,88.91,20841.0,79.1705,79.3128,79.0548,79.0815,20841.0
2015-12-03 15:30:00,88.89,89.13,88.8,89.13,50757.0,79.0637,79.2772,78.9837,79.2772,50757.0
2015-12-04 09:30:00,89.17,90.21,89.14,89.93,18551.0,79.3128,80.2378,79.2861,79.9888,18551.0
2015-12-04 10:00:00,89.93,89.93,89.12,89.25,44856.0,79.9888,79.9888,79.2683,79.3839,44856.0
2015-12-04 10:30:00,89.24,89.49,89.16,89.49,24405.0,79.375,79.5974,79.3039,79.5974,24405.0
2015-12-04 11:00:00,89.5,89.64,89.35,89.35,8103.0,79.6063,79.7308,79.4729,79.4729,8103.0
2015-12-04 11:30:00,89.35,89.48,89.23,89.33,19139.0,79.4729,79.5885,79.3661,79.4551,19139.0
2015-12-04 12:00:00,89.34,89.41,89.23,89.31,22226.0,79.464,79.5262,79.3661,79.4373,22226.0
2015-12-04 12:30:00,89.31,89.58,89.29,89.58,12908.0,79.4373,79.6775,79.4195,79.6775,12908.0
2015-12-04 13:00:00,89.6,89.66,89.53,89.58,5440.0,79.6952,79.7486,79.633,79.6775,5440.0
2015-12-04 13:30:00,89.59,89.61,89.38,89.52,9182.0,79.6863,79.7041,79.4996,79.6241,9182.0
2015-12-04 14:00:00,89.58,89.6,89.28,89.35,16992.0,79.6775,79.6952,79.4106,79.4729,16992.0
2015-12-04 14:30:00,89.4,89.58,89.29,89.58,11039.0,79.5173,79.6775,79.4195,79.6775,11039.0
2015-12-04 15:00:00,89.58,89.73,89.55,89.72,15689.0,79.6775,79.8109,79.6508,79.802,15689.0
2015-12-04 15:30:00,89.68,89.86,89.61,89.78,47138.0,79.7664,79.9265,79.7041,79.8553,47138.0
2015-12-07 09:30:00,89.48,89.94,88.77,89.2,19135.0,79.5885,79.9977,78.957,79.3395,19135.0
2015-12-07 10:00:00,89.27,89.27,88.88,88.97,15373.0,79.4017,79.4017,79.0548,79.1349,15373.0
2015-12-07 10:30:00,88.99,89.0,88.81,88.84,12528.0,79.1527,79.1616,78.9926,79.0193,12528.0
2015-12-07 11:00:00,88.84,89.43,88.83,89.37,28790.0,79.0193,79.544,79.0104,79.4907,28790.0
2015-12-07 11:30:00,89.35,89.83,89.35,89.79,5233.0,79.4729,79.8998,79.4729,79.8642,5233.0
2015-12-07 12:00:00,89.75,89.88,89.36,89.37,9004.0,79.8287,79.9443,79.4818,79.4907,9004.0
2015-12-07 12:30:00,89.36,89.36,89.15,89.2,17042.0,79.4818,79.4818,79.295,79.3395,17042.0
2015-12-07 13:00:00,89.24,89.29,89.06,89.06,10060.0,79.375,79.4195,79.2149,79.2149,10060.0
2015-12-07 13:30:00,89.05,89.06,88.58,88.68,9670.0,79.206,79.2149,78.788,78.8769,9670.0
2015-12-07 14:00:00,88.73,88.97,88.68,88.97,11400.0,78.9214,79.1349,78.8769,79.1349,11400.0
2015-12-07 14:30:00,89.02,89.08,88.93,88.95,11665.0,79.1794,79.2327,79.0993,79.1171,11665.0
2015-12-07 15:00:00,88.95,89.19,88.76,89.18,21014.0,79.1171,79.3306,78.9481,79.3217,21014.0
2015-12-07 15:30:00,89.2,89.6,89.12,89.56,74251.0,79.3395,79.6952,79.2683,79.6597,74251.0
2015-12-08 09:30:00,88.67,88.88,87.79,88.27,10770.0,78.868,79.0548,78.0853,78.5123,10770.0
2015-12-08 10:00:00,88.21,88.65,88.21,88.54,26122.0,78.4589,78.8503,78.4589,78.7524,26122.0
2015-12-08 10:30:00,88.5,89.01,88.49,88.91,13375.0,78.7168,79.1705,78.7079,79.0815,13375.0
2015-12-08 11:00:00,88.89,89.35,88.89,88.96,9820.0,79.0637,79.4729,79.0637,79.126,9820.0
2015-12-08 11:30:00,88.94,88.98,88.73,88.85,6180.0,79.1082,79.1438,78.9214,79.0281,6180.0
2015-12-08 12:00:00,88.84,88.84,88.58,88.65,5014.0,79.0193,79.0193,78.788,78.8503,5014.0
2015-12-08 12:30:00,88.63,88.63,88.47,88.59,3900.0,78.8325,78.8325,78.6902,78.7969,3900.0
2015-12-08 13:00:00,88.6,88.6,88.35,88.49,13600.0,78.8058,78.8058,78.5834,78.7079,13600.0
2015-12-08 13:30:00,88.51,88.6,88.47,88.58,6600.0,78.7257,78.8058,78.6902,78.788,6600.0
2015-12-08 14:00:00,88.6,88.86,88.52,88.55,21074.0,78.8058,79.037,78.7346,78.7613,21074.0
2015-12-08 14:30:00,88.58,88.78,88.41,88.75,19850.0,78.788,78.9659,78.6368,78.9392,19850.0
2015-12-08 15:00:00,88.75,88.77,88.44,88.44,26865.0,78.9392,78.957,78.6635,78.6635,26865.0
2015-12-08 15:30:00,88.44,88.66,88.38,88.5,68643.0,78.6635,78.8592,78.6101,78.7168,68643.0
2015-12-09 09:30:00,88.22,89.51,87.98,89.48,13760.0,78.4678,79.6152,78.2543,79.5885,13760.0
2015-12-09 10:00:00,89.44,89.72,89.32,89.32,10298.0,79.5529,79.802,79.4462,79.4462,10298.0
2015-12-09 10:30:00,89.36,89.69,89.26,89.26,10300.0,79.4818,79.7753,79.3928,79.3928,10300.0
2015-12-09 11:00:00,89.28,89.28,88.86,88.86,11441.0,79.4106,79.4106,79.037,79.037,11441.0
2015-12-09 11:30:00,88.96,88.97,88.5,88.57,8167.0,79.126,79.1349,78.7168,78.7791,8167.0
2015-12-09 12:00:00,88.62,88.7,88.2,88.29,9550.0,78.8236,78.8947,78.45,78.5301,9550.0
2015-12-09 12:30:00,88.27,88.27,87.83,87.95,18267.0,78.5123,78.5123,78.1209,78.2276,18267.0
2015-12-09 13:00:00,87.96,88.62,87.93,88.52,36710.0,78.2365,78.8236,78.2098,78.7346,36710.0
2015-12-09 13:30:00,88.56,88.59,88.3,88.56,16834.0,78.7702,78.7969,78.5389,78.7702,16834.0
2015-12-09 14:00:00,88.59,88.66,88.27,88.34,17460.0,78.7969,78.8592,78.5123,78.5745,17460.0
2015-12-09 14:30:00,88.31,88.55,88.3,88.44,32007.0,78.5478,78.7613,78.5389,78.6635,32007.0
2015-12-09 15:00:00,88.45,88.52,88.43,88.48,61971.0,78.6724,78.7346,78.6546,78.699,61971.0
2015-12-09 15:30:00,88.46,88.56,88.4,88.44,77193.0,78.6813,78.7702,78.6279,78.6635,77193.0
2015-12-10 09:30:00,88.62,88.92,88.1,88.28,4546.0,78.8236,79.0904,78.3611,78.5212,4546.0
2015-12-10 10:00:00,88.21,88.7,88.13,88.63,11479.0,78.4589,78.8947,78.3877,78.8325,11479.0
2015-12-10 10:30:00,88.63,88.82,88.48,88.57,12646.0,78.8325,79.0015,78.699,78.7791,12646.0
2015-12-10 11:00:00,88.54,88.61,88.36,88.49,17962.0,78.7524,78.8147,78.5923,78.7079,17962.0
2015-12-10 11:30:00,88.47,88.62,88.38,88.62,37537.0,78.6902,78.8236,78.6101,78.8236,37537.0
2015-12-10 12:00:00,88.66,88.86,88.53,88.69,7700.0,78.8592,79.037,78.7435,78.8858,7700.0
2015-12-10 12:30:00,88.67,88.86,88.52,88.86,11100.0,78.868,79.037,78.7346,79.037,11100.0
2015-12-10 13:00:00,88.86,88.88,88.66,88.68,6453.0,79.037,79.0548,78.8592,78.8769,6453.0
2015-12-10 13:30:00,88.72,88.88,88.66,88.69,20404.0,78.9125,79.0548,78.8592,78.8858,20404.0
2015-12-10 14:00:00,88.65,89.05,88.62,89.05,12675.0,78.8503,79.206,78.8236,79.206,12675.0
2015-12-10 14:30:00,89.06,89.07,88.85,88.85,14145.0,79.2149,79.2238,79.0281,79.0281,14145.0
2015-12-10 15:00:00,88.88,88.88,88.58,88.75,55397.0,79.0548,79.0548,78.788,78.9392,55397.0
2015-12-10 15:30:00,88.76,88.91,88.49,88.62,76845.0,78.9481,79.0815,78.7079,78.8236,76845.0
2015-12-11 09:30:00,87.94,88.58,87.28,88.2,11551.0,78.2187,78.788,77.6317,78.45,11551.0
2015-12-11 10:00:00,88.04,88.53,87.97,88.24,22786.0,78.3077,78.7435,78.2454,78.4856,22786.0
2015-12-11 10:30:00,88.23,88.35,87.85,87.89,11201.0,78.4767,78.5834,78.1387,78.1743,11201.0
2015-12-11 11:00:00,87.89,88.18,87.61,88.16,17925.0,78.1743,78.4322,77.9252,78.4144,17925.0
2015-12-11 11:30:00,88.14,88.14,87.84,87.88,12498.0,78.3966,78.3966,78.1298,78.1654,12498.0
2015-12-11 12:00:00,87.91,88.0,87.75,87.95,18111.0,78.1921,78.2721,78.0497,78.2276,18111.0
2015-12-11 12:30:00,88.0,88.09,87.89,88.0,16502.0,78.2721,78.3522,78.1743,78.2721,16502.0
2015-12-11 13:00:00,88.02,88.1,87.96,87.97,16300.0,78.2899,78.3611,78.2365,78.2454,16300.0
2015-12-11 13:30:00,87.95,88.09,87.73,87.98,66161.0,78.2276,78.3522,78.032,78.2543,66161.0
2015-12-11 14:00:00,88.0,88.35,88.0,88.31,12833.0,78.2721,78.5834,78.2721,78.5478,12833.0
2015-12-11 14:30:00,88.28,88.47,88.21,88.25,13258.0,78.5212,78.6902,78.4589,78.4945,13258.0
2015-12-11 15:00:00,88.25,88.26,87.93,88.21,47205.0,78.4945,78.5034,78.2098,78.4589,47205.0
2015-12-11 15:30:00,88.22,88.29,88.05,88.25,190646.0,78.4678,78.5301,78.3166,78.4945,190646.0
2015-12-14 09:30:00,88.13,88.32,87.55,88.0,20563.0,78.3877,78.5567,77.8719,78.2721,20563.0
2015-12-14 10:00:00,88.04,88.13,87.57,87.57,33890.0,78.3077,78.3877,77.8896,77.8896,33890.0
2015-12-14 10:30:00,87.63,88.18,87.59,87.94,21233.0,77.943,78.4322,77.9074,78.2187,21233.0
2015-12-14 11:00:00,87.84,88.0,87.62,87.91,30632.0,78.1298,78.2721,77.9341,78.1921,30632.0
2015-12-14 11:30:00,87.91,88.22,87.63,88.03,30268.0,78.1921,78.4678,77.943,78.2988,30268.0
2015-12-14 12:00:00,88.03,88.25,87.78,88.01,66778.0,78.2988,78.4945,78.0764,78.281,66778.0
2015-12-14 12:30:00,88.05,88.14,87.76,88.05,18920.0,78.3166,78.3966,78.0586,78.3166,18920.0
2015-12-14 13:00:00,88.11,88.15,87.72,87.99,16785.0,78.37,78.4055,78.0231,78.2632,16785.0
2015-12-14 13:30:00,87.94,88.03,87.83,87.96,17348.0,78.2187,78.2988,78.1209,78.2365,17348.0
2015-12-14 14:00:00,88.0,88.13,87.76,87.99,20601.0,78.2721,78.3877,78.0586,78.2632,20601.0
2015-12-14 14:30:00,88.0,88.06,87.92,87.94,22693.0,78.2721,78.3255,78.201,78.2187,22693.0
2015-12-14 15:00:00,87.93,88.02,87.84,87.98,39246.0,78.2098,78.2899,78.1298,78.2543,39246.0
2015-12-14 15:30:00,87.98,88.08,87.86,88.01,105500.0,78.2543,78.3433,78.1476,78.281,105500.0
2015-12-15 09:30:00,88.49,89.31,88.01,88.19,27504.0,78.7079,79.4373,78.281,78.4411,27504.0
2015-12-15 10:00:00,88.23,88.51,88.14,88.35,25500.0,78.4767,78.7257,78.3966,78.5834,25500.0
2015-12-15 10:30:00,88.3,88.54,88.2,88.49,33977.0,78.5389,78.7524,78.45,78.7079,33977.0
2015-12-15 11:00:00,88.54,88.66,88.43,88.51,24300.0,78.7524,78.8592,78.6546,78.7257,24300.0
2015-12-15 11:30:00,88.54,88.6,88.39,88.52,30702.0,78.7524,78.8058,78.619,78.7346,30702.0
2015-12-15 12:00:00,88.49,88.71,88.49,88.57,11276.0,78.7079,78.9036,78.7079,78.7791,11276.0
2015-12-15 12:30:00,88.57,88.9,88.55,88.72,13288.0,78.7791,79.0726,78.7613,78.9125,13288.0
2015-12-15 13:00:00,88.69,88.69,88.42,88.53,20439.0,78.8858,78.8858,78.6457,78.7435,20439.0
2015-12-15 13:30:00,88.53,88.87,88.49,88.79,17517.0,78.7435,79.0459,78.7079,78.9748,17517.0
2015-12-15 14:00:00,88.73,88.83,88.67,88.75,18000.0,78.9214,79.0104,78.868,78.9392,18000.0
2015-12-15 14:30:00,88.74,88.86,88.66,88.83,27657.0,78.9303,79.037,78.8592,79.0104,27657.0
2015-12-15 15:00:00,88.79,88.79,88.5,88.57,22004.0,78.9748,78.9748,78.7168,78.7791,22004.0
2015-12-15 15:30:00,88.56,88.68,88.46,88.65,94866.0,78.7702,78.8769,78.6813,78.8503,94866.0
2015-12-16 09:30:00,89.3,89.77,89.05,89.23,19834.0,79.4284,79.8464,79.206,79.3661,19834.0
2015-12-16 10:00:00,89.23,89.47,89.0,89.19,16822.0,79.3661,79.5796,79.1616,79.3306,16822.0
2015-12-16 10:30:00,89.21,89.3,89.01,89.05,16082.0,79.3484,79.4284,79.1705,79.206,16082.0
2015-12-16 11:00:00,89.02,89.08,88.58,88.58,18887.0,79.1794,79.2327,78.788,78.788,18887.0
2015-12-16 11:30:00,88.55,89.25,88.55,89.04,24171.0,78.7613,79.3839,78.7613,79.1971,24171.0
2015-12-16 12:00:00,89.04,89.15,88.89,88.9,15284.0,79.1971,79.295,79.0637,79.0726,15284.0
2015-12-16 12:30:00,88.88,88.92,88.49,88.53,12174.0,79.0548,79.0904,78.7079,78.7435,12174.0
2015-12-16 13:00:00,88.55,88.83,88.5,88.81,15227.0,78.7613,79.0104,78.7168,78.9926,15227.0
2015-12-16 13:30:00,88.78,88.93,88.5,88.93,12806.0,78.9659,79.0993,78.7168,79.0993,12806.0
2015-12-16 14:00:00,88.82,89.1,88.5,88.83,15557.0,79.0015,79.2505,78.7168,79.0104,15557.0
2015-12-16 14:30:00,88.83,89.25,88.65,89.19,16980.0,79.0104,79.3839,78.8503,79.3306,16980.0
2015-12-16 15:00:00,89.22,89.35,89.05,89.32,7193.0,79.3572,79.4729,79.206,79.4462,7193.0
2015-12-16 15:30:00,89.36,89.69,89.33,89.39,44006.0,79.4818,79.7753,79.4551,79.5085,44006.0
2015-12-17 09:30:00,89.76,89.76,88.89,89.19,11421.0,79.8376,79.8376,79.0637,79.3306,11421.0
2015-12-17 10:00:00,89.18,89.28,88.82,88.84,11922.0,79.3217,79.4106,79.0015,79.0193,11922.0
2015-12-17 10:30:00,88.97,89.02,88.34,88.85,24129.0,79.1349,79.1794,78.5745,79.0281,24129.0
2015-12-17 11:00:00,88.74,88.89,88.68,88.68,6112.0,78.9303,79.0637,78.8769,78.8769,6112.0
2015-12-17 11:30:00,88.68,88.91,88.6,88.76,6900.0,78.8769,79.0815,78.8058,78.9481,6900.0
2015-12-17 12:00:00,88.73,88.8,88.55,88.55,8937.0,78.9214,78.9837,78.7613,78.7613,8937.0
2015-12-17 12:30:00,88.5,88.59,88.17,88.4,14242.0,78.7168,78.7969,78.4233,78.6279,14242.0
2015-12-17 13:00:00,88.37,88.53,88.3,88.37,13415.0,78.6012,78.7435,78.5389,78.6012,13415.0
2015-12-17 13:30:00,88.36,88.75,88.35,88.67,14521.0,78.5923,78.9392,78.5834,78.868,14521.0
2015-12-17 14:00:00,88.61,88.64,88.39,88.45,10182.0,78.8147,78.8414,78.619,78.6724,10182.0
2015-12-17 14:30:00,88.42,88.53,88.34,88.36,13600.0,78.6457,78.7435,78.5745,78.5923,13600.0
2015-12-17 15:00:00,88.34,88.39,88.1,88.21,18377.0,78.5745,78.619,78.3611,78.4589,18377.0
2015-12-17 15:30:00,88.16,88.43,88.0,88.0,42095.0,78.4144,78.6546,78.2721,78.2721,42095.0
2015-12-18 09:30:00,87.97,88.3,87.2,87.99,108063.0,78.2454,78.5389,77.5605,78.2632,108063.0
2015-12-18 10:00:00,88.0,88.07,87.59,87.78,26721.0,78.2721,78.3344,77.9074,78.0764,26721.0
2015-12-18 10:30:00,87.84,88.16,87.57,88.03,29554.0,78.1298,78.4144,77.8896,78.2988,29554.0
2015-12-18 11:00:00,88.07,88.19,87.93,88.11,16508.0,78.3344,78.4411,78.2098,78.37,16508.0
2015-12-18 11:30:00,88.08,88.38,88.08,88.17,26003.0,78.3433,78.6101,78.3433,78.4233,26003.0
2015-12-18 12:00:00,88.14,88.24,87.93,88.19,15860.0,78.3966,78.4856,78.2098,78.4411,15860.0
2015-12-18 12:30:00,88.14,88.18,87.94,88.09,18361.0,78.3966,78.4322,78.2187,78.3522,18361.0
2015-12-18 13:00:00,88.08,88.35,87.97,88.1,20009.0,78.3433,78.5834,78.2454,78.3611,20009.0
2015-12-18 13:30:00,88.04,88.1,87.96,88.02,30000.0,78.3077,78.3611,78.2365,78.2899,30000.0
2015-12-18 14:00:00,88.02,88.4,88.0,88.4,27464.0,78.2899,78.6279,78.2721,78.6279,27464.0
2015-12-18 14:30:00,88.37,88.37,88.0,88.02,30996.0,78.6012,78.6012,78.2721,78.2899,30996.0
2015-12-18 15:00:00,88.01,88.1,87.96,88.03,49747.0,78.281,78.3611,78.2365,78.2988,49747.0
2015-12-18 15:30:00,88.02,88.13,87.93,88.0,132929.0,78.2899,78.3877,78.2098,78.2721,132929.0
2015-12-21 09:30:00,88.2,88.72,88.0,88.57,22213.0,78.45,78.9125,78.2721,78.7791,22213.0
2015-12-21 10:00:00,88.47,88.99,88.47,88.81,13460.0,78.6902,79.1527,78.6902,78.9926,13460.0
2015-12-21 10:30:00,88.78,89.2,88.73,89.04,15617.0,78.9659,79.3395,78.9214,79.1971,15617.0
2015-12-21 11:00:00,89.02,89.06,88.21,88.34,11456.0,79.1794,79.2149,78.4589,78.5745,11456.0
2015-12-21 11:30:00,88.31,88.34,87.99,88.24,14197.0,78.5478,78.5745,78.2632,78.4856,14197.0
2015-12-21 12:00:00,88.19,88.44,88.13,88.25,27596.0,78.4411,78.6635,78.3877,78.4945,27596.0
2015-12-21 12:30:00,88.21,88.47,88.21,88.39,14600.0,78.4589,78.6902,78.4589,78.619,14600.0
2015-12-21 13:00:00,88.4,88.73,88.35,88.52,23677.0,78.6279,78.9214,78.5834,78.7346,23677.0
2015-12-21 13:30:00,88.51,88.59,88.09,88.17,11800.0,78.7257,78.7969,78.3522,78.4233,11800.0
2015-12-21 14:00:00,88.19,88.25,87.99,88.0,39970.0,78.4411,78.4945,78.2632,78.2721,39970.0
2015-12-21 14:30:00,88.0,88.15,87.96,88.04,29719.0,78.2721,78.4055,78.2365,78.3077,29719.0
2015-12-21 15:00:00,88.04,88.09,87.97,88.05,37981.0,78.3077,78.3522,78.2454,78.3166,37981.0
2015-12-21 15:30:00,88.09,88.5,87.99,88.47,71712.0,78.3522,78.7168,78.2632,78.6902,71712.0
2015-12-22 09:30:00,88.76,88.76,88.17,88.46,13170.0,78.9481,78.9481,78.4233,78.6813,13170.0
2015-12-22 10:00:00,88.48,88.57,88.21,88.33,15473.0,78.699,78.7791,78.4589,78.5656,15473.0
2015-12-22 10:30:00,88.3,88.52,88.21,88.25,8376.0,78.5389,78.7346,78.4589,78.4945,8376.0
2015-12-22 11:00:00,88.28,88.38,88.15,88.26,11503.0,78.5212,78.6101,78.4055,78.5034,11503.0
2015-12-22 11:30:00,88.23,88.51,88.16,88.48,10200.0,78.4767,78.7257,78.4144,78.699,10200.0
2015-12-22 12:00:00,88.49,88.49,88.17,88.27,17354.0,78.7079,78.7079,78.4233,78.5123,17354.0
2015-12-22 12:30:00,88.32,88.53,88.32,88.48,17570.0,78.5567,78.7435,78.5567,78.699,17570.0
2015-12-22 13:00:00,88.46,88.61,88.34,88.61,23877.0,78.6813,78.8147,78.5745,78.8147,23877.0
2015-12-22 13:30:00,88.64,88.65,88.46,88.65,16270.0,78.8414,78.8503,78.6813,78.8503,16270.0
2015-12-22 14:00:00,88.67,88.82,88.62,88.77,7731.0,78.868,79.0015,78.8236,78.957,7731.0
2015-12-22 14:30:00,88.77,88.84,88.65,88.69,18197.0,78.957,79.0193,78.8503,78.8858,18197.0
2015-12-22 15:00:00,88.7,89.08,88.67,88.93,18506.0,78.8947,79.2327,78.868,79.0993,18506.0
2015-12-22 15:30:00,88.97,89.0,88.52,88.63,53537.0,79.1349,79.1616,78.7346,78.8325,53537.0
2015-12-23 09:30:00,88.94,89.53,88.55,89.38,6787.0,79.1082,79.633,78.7613,79.4996,6787.0
2015-12-23 10:00:00,89.45,90.01,89.45,89.96,17258.0,79.5618,80.0599,79.5618,80.0154,17258.0
2015-12-23 10:30:00,89.97,89.98,89.8,89.85,12634.0,80.0243,80.0332,79.8731,79.9176,12634.0
2015-12-23 11:00:00,89.94,89.94,89.8,89.86,10105.0,79.9977,79.9977,79.8731,79.9265,10105.0
2015-12-23 11:30:00,89.83,89.95,89.72,89.86,12697.0,79.8998,80.0065,79.802,79.9265,12697.0
2015-12-23 12:00:00,89.88,90.21,89.88,89.96,12926.0,79.9443,80.2378,79.9443,80.0154,12926.0
2015-12-23 12:30:00,89.92,89.92,89.66,89.83,6972.0,79.9799,79.9799,79.7486,79.8998,6972.0
2015-12-23 13:00:00,89.87,89.9,89.72,89.79,6372.0,79.9354,79.9621,79.802,79.8642,6372.0
2015-12-23 13:30:00,89.72,89.77,89.57,89.58,6800.0,79.802,79.8464,79.6686,79.6775,6800.0
2015-12-23 14:00:00,89.56,89.73,89.56,89.72,12042.0,79.6597,79.8109,79.6597,79.802,12042.0
2015-12-23 14:30:00,89.7,89.86,89.58,89.61,13703.0,79.7842,79.9265,79.6775,79.7041,13703.0
2015-12-23 15:00:00,89.64,89.71,89.51,89.57,17347.0,79.7308,79.7931,79.6152,79.6686,17347.0
2015-12-23 15:30:00,89.58,89.83,89.53,89.76,36751.0,79.6775,79.8998,79.633,79.8376,36751.0
2015-12-24 09:30:00,89.46,90.0,89.46,89.92,7715.0,79.5707,80.051,79.5707,79.9799,7715.0
2015-12-24 10:00:00,89.91,90.01,89.67,89.72,8521.0,79.971,80.0599,79.7575,79.802,8521.0
2015-12-24 10:30:00,89.66,89.69,89.47,89.65,8062.0,79.7486,79.7753,79.5796,79.7397,8062.0
2015-12-24 11:00:00,89.7,89.8,89.43,89.52,11849.0,79.7842,79.8731,79.544,79.6241,11849.0
2015-12-24 11:30:00,89.57,89.64,89.43,89.45,14293.0,79.6686,79.7308,79.544,79.5618,14293.0
2015-12-24 12:00:00,89.46,89.59,89.32,89.55,16491.0,79.5707,79.6863,79.4462,79.6508,16491.0
2015-12-24 12:30:00,89.55,89.58,89.17,89.18,25138.0,79.6508,79.6775,79.3128,79.3217,25138.0
2015-12-28 09:30:00,88.75,88.9,88.47,88.55,8218.0,78.9392,79.0726,78.6902,78.7613,8218.0
2015-12-28 10:00:00,88.4,88.54,88.24,88.4,16483.0,78.6279,78.7524,78.4856,78.6279,16483.0
2015-12-28 10:30:00,88.41,88.46,88.2,88.46,23439.0,78.6368,78.6813,78.45,78.6813,23439.0
2015-12-28 11:00:00,88.52,88.7,88.4,88.41,8806.0,78.7346,78.8947,78.6279,78.6368,8806.0
2015-12-28 11:30:00,88.4,88.94,88.4,88.83,11104.0,78.6279,79.1082,78.6279,79.0104,11104.0
2015-12-28 12:00:00,88.77,88.95,88.5,88.58,10958.0,78.957,79.1171,78.7168,78.788,10958.0
2015-12-28 12:30:00,88.63,88.8,88.62,88.72,26186.0,78.8325,78.9837,78.8236,78.9125,26186.0
2015-12-28 13:00:00,88.75,89.14,88.75,89.05,9997.0,78.9392,79.2861,78.9392,79.206,9997.0
2015-12-28 13:30:00,89.05,89.17,89.03,89.1,16363.0,79.206,79.3128,79.1883,79.2505,16363.0
2015-12-28 14:00:00,89.1,89.14,88.86,88.95,15898.0,79.2505,79.2861,79.037,79.1171,15898.0
2015-12-28 14:30:00,88.95,89.09,88.95,89.0,9994.0,79.1171,79.2416,79.1171,79.1616,9994.0
2015-12-28 15:00:00,89.0,89.08,88.92,89.05,15611.0,79.1616,79.2327,79.0904,79.206,15611.0
2015-12-28 15:30:00,89.07,89.19,88.98,89.16,42991.0,79.2238,79.3306,79.1438,79.3039,42991.0
2015-12-29 09:30:00,89.58,90.05,89.43,89.74,9057.0,79.6775,80.0955,79.544,79.8198,9057.0
2015-12-29 10:00:00,89.83,89.93,89.48,89.64,10818.0,79.8998,79.9888,79.5885,79.7308,10818.0
2015-12-29 10:30:00,89.69,89.69,89.16,89.16,15120.0,79.7753,79.7753,79.3039,79.3039,15120.0
2015-12-29 11:00:00,89.18,89.23,89.0,89.07,11619.0,79.3217,79.3661,79.1616,79.2238,11619.0
2015-12-29 11:30:00,89.08,89.09,88.66,88.72,16748.0,79.2327,79.2416,78.8592,78.9125,16748.0
2015-12-29 12:00:00,88.68,88.97,88.67,88.88,12006.0,78.8769,79.1349,78.868,79.0548,12006.0
2015-12-29 12:30:00,88.89,89.04,88.85,88.93,14687.0,79.0637,79.1971,79.0281,79.0993,14687.0
2015-12-29 13:00:00,88.99,89.31,88.98,89.31,13411.0,79.1527,79.4373,79.1438,79.4373,13411.0
2015-12-29 13:30:00,89.31,89.34,89.08,89.21,9865.0,79.4373,79.464,79.2327,79.3484,9865.0
2015-12-29 14:00:00,89.21,89.28,89.1,89.23,11362.0,79.3484,79.4106,79.2505,79.3661,11362.0
2015-12-29 14:30:00,89.22,89.3,89.14,89.3,19154.0,79.3572,79.4284,79.2861,79.4284,19154.0
2015-12-29 15:00:00,89.32,89.53,89.31,89.47,19416.0,79.4462,79.633,79.4373,79.5796,19416.0
2015-12-29 15:30:00,89.51,89.57,89.33,89.41,45009.0,79.6152,79.6686,79.4551,79.5262,45009.0
2015-12-30 09:30:00,89.12,89.77,89.09,89.66,14257.0,79.2683,79.8464,79.2416,79.7486,14257.0
2015-12-30 10:00:00,89.61,89.71,89.3,89.3,13243.0,79.7041,79.7931,79.4284,79.4284,13243.0
2015-12-30 10:30:00,89.3,89.76,89.22,89.55,9350.0,79.4284,79.8376,79.3572,79.6508,9350.0
2015-12-30 11:00:00,89.55,89.66,89.51,89.62,6939.0,79.6508,79.7486,79.6152,79.713,6939.0
2015-12-30 11:30:00,89.62,89.64,89.45,89.63,6745.0,79.713,79.7308,79.5618,79.7219,6745.0
2015-12-30 12:00:00,89.63,89.66,89.39,89.43,7900.0,79.7219,79.7486,79.5085,79.544,7900.0
2015-12-30 12:30:00,89.45,89.46,89.29,89.29,5063.0,79.5618,79.5707,79.4195,79.4195,5063.0
2015-12-30 13:00:00,89.38,89.4,89.18,89.21,5795.0,79.4996,79.5173,79.3217,79.3484,5795.0
2015-12-30 13:30:00,89.25,89.26,89.12,89.15,6500.0,79.3839,79.3928,79.2683,79.295,6500.0
2015-12-30 14:00:00,89.16,89.39,89.16,89.32,8461.0,79.3039,79.5085,79.3039,79.4462,8461.0
2015-12-30 14:30:00,89.3,89.32,89.18,89.18,6880.0,79.4284,79.4462,79.3217,79.3217,6880.0
2015-12-30 15:00:00,89.22,89.38,89.2,89.3,16351.0,79.3572,79.4996,79.3395,79.4284,16351.0
2015-12-30 15:30:00,89.25,89.25,88.85,88.85,41694.0,79.3839,79.3839,79.0281,79.0281,41694.0
2015-12-31 09:30:00,88.53,88.67,87.61,88.18,110275.0,78.7435,78.868,77.9252,78.4322,110275.0
2015-12-31 10:00:00,88.28,88.54,87.98,88.39,33393.0,78.5212,78.7524,78.2543,78.619,33393.0
2015-12-31 10:30:00,88.51,88.55,88.09,88.53,16088.0,78.7257,78.7613,78.3522,78.7435,16088.0
2015-12-31 11:00:00,88.54,88.67,88.43,88.5,8495.0,78.7524,78.868,78.6546,78.7168,8495.0
2015-12-31 11:30:00,88.44,88.92,88.43,88.92,9174.0,78.6635,79.0904,78.6546,79.0904,9174.0
2015-12-31 12:00:00,88.98,89.42,88.98,89.32,9250.0,79.1438,79.5351,79.1438,79.4462,9250.0
2015-12-31 12:30:00,89.25,89.34,89.16,89.18,6306.0,79.3839,79.464,79.3039,79.3217,6306.0
2015-12-31 13:00:00,89.13,89.39,88.95,89.3,8712.0,79.2772,79.5085,79.1171,79.4284,8712.0
2015-12-31 13:30:00,89.27,89.44,89.08,89.38,10582.0,79.4017,79.5529,79.2327,79.4996,10582.0
2015-12-31 14:00:00,89.38,89.39,89.12,89.16,7246.0,79.4996,79.5085,79.2683,79.3039,7246.0
2015-12-31 14:30:00,89.18,89.41,89.11,89.32,10964.0,79.3217,79.5262,79.2594,79.4462,10964.0
2015-12-31 15:00:00,89.32,89.37,89.1,89.15,14282.0,79.4462,79.4907,79.2505,79.295,14282.0
2015-12-31 15:30:00,89.1,89.26,88.68,88.68,61569.0,79.2505,79.3928,78.8769,78.8769,61569.0
2016-01-04 09:30:00,87.84,87.84,85.82,86.15,24723.0,78.1298,78.1298,76.3331,76.6266,24723.0
2016-01-04 10:00:00,86.14,86.58,85.99,86.34,17249.0,76.6177,77.0091,76.4843,76.7956,17249.0
2016-01-04 10:30:00,86.35,86.59,86.19,86.41,35095.0,76.8045,77.018,76.6622,76.8579,35095.0
2016-01-04 11:00:00,86.32,86.38,85.85,86.26,70667.0,76.7778,76.8312,76.3598,76.7245,70667.0
2016-01-04 11:30:00,86.22,86.48,86.1,86.2,13026.0,76.6889,76.9201,76.5821,76.6711,13026.0
2016-01-04 12:00:00,86.22,86.43,86.05,86.26,8940.0,76.6889,76.8757,76.5377,76.7245,8940.0
2016-01-04 12:30:00,86.27,86.4,86.07,86.38,24714.0,76.7334,76.849,76.5555,76.8312,24714.0
2016-01-04 13:00:00,86.25,86.4,86.07,86.14,22425.0,76.7156,76.849,76.5555,76.6177,22425.0
2016-01-04 13:30:00,86.33,86.48,86.29,86.3,22802.0,76.7867,76.9201,76.7511,76.76,22802.0
2016-01-04 14:00:00,86.3,86.52,86.27,86.35,19087.0,76.76,76.9557,76.7334,76.8045,19087.0
2016-01-04 14:30:00,86.34,86.4,86.13,86.23,21437.0,76.7956,76.849,76.6088,76.6978,21437.0
2016-01-04 15:00:00,86.16,86.26,85.98,86.1,15611.0,76.6355,76.7245,76.4754,76.5821,15611.0
2016-01-04 15:30:00,86.16,86.43,86.04,86.39,109265.0,76.6355,76.8757,76.5288,76.8401,109265.0
2016-01-05 09:30:00,86.34,86.53,85.9,86.02,7580.0,76.7956,76.9646,76.4043,76.511,7580.0
2016-01-05 10:00:00,85.85,86.04,85.63,85.63,8419.0,76.3598,76.5288,76.1641,76.1641,8419.0
2016-01-05 10:30:00,85.52,86.09,85.46,85.94,8900.0,76.0663,76.5733,76.0129,76.4398,8900.0
2016-01-05 11:00:00,85.94,85.97,85.51,85.51,8824.0,76.4398,76.4665,76.0574,76.0574,8824.0
2016-01-05 11:30:00,85.51,85.58,85.37,85.43,9162.0,76.0574,76.1196,75.9328,75.9862,9162.0
2016-01-05 12:00:00,85.45,85.5,85.1,85.24,13056.0,76.004,76.0485,75.6927,75.8172,13056.0
2016-01-05 12:30:00,85.27,85.66,85.26,85.51,18656.0,75.8439,76.1908,75.835,76.0574,18656.0
2016-01-05 13:00:00,85.52,85.79,85.3,85.46,13724.0,76.0663,76.3064,75.8706,76.0129,13724.0
2016-01-05 13:30:00,85.51,85.93,85.5,85.85,12483.0,76.0574,76.4309,76.0485,76.3598,12483.0
2016-01-05 14:00:00,85.9,85.92,85.71,85.79,23761.0,76.4043,76.422,76.2353,76.3064,23761.0
2016-01-05 14:30:00,85.83,85.85,85.64,85.77,19847.0,76.342,76.3598,76.173,76.2886,19847.0
2016-01-05 15:00:00,85.84,86.1,85.72,85.99,23063.0,76.3509,76.5821,76.2442,76.4843,23063.0
2016-01-05 15:30:00,86.01,86.15,85.84,85.89,56860.0,76.5021,76.6266,76.3509,76.3954,56860.0
2016-01-06 09:30:00,84.54,84.92,84.32,84.92,14329.0,75.1946,75.5326,74.9989,75.5326,14329.0
2016-01-06 10:00:00,84.87,85.14,84.59,85.1,14954.0,75.4881,75.7283,75.2391,75.6927,14954.0
2016-01-06 10:30:00,85.06,85.1,84.75,84.96,11447.0,75.6571,75.6927,75.3814,75.5682,11447.0
2016-01-06 11:00:00,85.02,85.11,84.77,84.87,7792.0,75.6215,75.7016,75.3992,75.4881,7792.0
2016-01-06 11:30:00,84.9,84.9,84.48,84.51,17200.0,75.5148,75.5148,75.1412,75.1679,17200.0
2016-01-06 12:00:00,84.45,84.56,84.28,84.3,6500.0,75.1145,75.2124,74.9633,74.9811,6500.0
2016-01-06 12:30:00,84.26,84.43,84.23,84.28,12254.0,74.9455,75.0968,74.9189,74.9633,12254.0
2016-01-06 13:00:00,84.31,84.31,83.82,83.82,17500.0,74.99,74.99,74.5542,74.5542,17500.0
2016-01-06 13:30:00,83.78,83.88,83.62,83.66,17227.0,74.5186,74.6076,74.3763,74.4119,17227.0
2016-01-06 14:00:00,83.64,83.73,83.55,83.64,72119.0,74.3941,74.4741,74.314,74.3941,72119.0
2016-01-06 14:30:00,83.62,83.72,83.15,83.22,25948.0,74.3763,74.4652,73.9583,74.0205,25948.0
2016-01-06 15:00:00,83.23,83.41,83.15,83.41,51795.0,74.0294,74.1895,73.9583,74.1895,51795.0
2016-01-06 15:30:00,83.43,83.73,83.41,83.65,52952.0,74.2073,74.4741,74.1895,74.403,52952.0
2016-01-07 09:30:00,82.01,82.63,81.69,82.19,17035.0,72.9443,73.4957,72.6596,73.1044,17035.0
2016-01-07 10:00:00,82.16,82.3,81.96,82.04,12514.0,73.0777,73.2022,72.8998,72.971,12514.0
2016-01-07 10:30:00,82.13,82.42,81.99,82.4,14663.0,73.051,73.3089,72.9265,73.2912,14663.0
2016-01-07 11:00:00,82.4,82.43,82.01,82.15,13538.0,73.2912,73.3178,72.9443,73.0688,13538.0
2016-01-07 11:30:00,82.16,82.23,81.86,81.94,13024.0,73.0777,73.14,72.8109,72.882,13024.0
2016-01-07 12:00:00,81.94,82.29,81.89,82.18,13598.0,72.882,73.1933,72.8375,73.0955,13598.0
2016-01-07 12:30:00,82.21,82.22,81.31,81.42,23048.0,73.1222,73.1311,72.3217,72.4195,23048.0
2016-01-07 13:00:00,81.42,81.5,81.19,81.23,14700.0,72.4195,72.4906,72.2149,72.2505,14700.0
2016-01-07 13:30:00,81.22,81.3,81.0,81.28,8338.0,72.2416,72.3128,72.0459,72.295,8338.0
2016-01-07 14:00:00,81.29,81.3,81.06,81.07,13759.0,72.3039,72.3128,72.0993,72.1082,13759.0
2016-01-07 14:30:00,81.06,81.3,80.99,81.16,16306.0,72.0993,72.3128,72.037,72.1882,16306.0
2016-01-07 15:00:00,81.11,81.27,80.66,80.67,39994.0,72.1438,72.2861,71.7435,71.7524,39994.0
2016-01-07 15:30:00,80.67,81.28,80.67,80.93,64856.0,71.7524,72.295,71.7524,71.9837,64856.0
2016-01-08 09:30:00,81.37,81.61,81.03,81.55,11613.0,72.375,72.5885,72.0726,72.5351,11613.0
2016-01-08 10:00:00,81.52,81.52,81.14,81.17,12639.0,72.5084,72.5084,72.1704,72.1971,12639.0
2016-01-08 10:30:00,81.19,81.36,80.8,81.23,18840.0,72.2149,72.3661,71.868,72.2505,18840.0
2016-01-08 11:00:00,81.25,81.35,80.97,81.16,200870.0,72.2683,72.3572,72.0192,72.1882,200870.0
2016-01-08 11:30:00,81.15,81.42,80.99,81.41,11248.0,72.1793,72.4195,72.037,72.4106,11248.0
2016-01-08 12:00:00,81.43,81.46,81.28,81.39,9635.0,72.4284,72.4551,72.295,72.3928,9635.0
2016-01-08 12:30:00,81.35,81.49,81.28,81.38,32292.0,72.3572,72.4818,72.295,72.3839,32292.0
2016-01-08 13:00:00,81.41,81.46,81.23,81.3,19613.0,72.4106,72.4551,72.2505,72.3128,19613.0
2016-01-08 13:30:00,81.32,81.43,81.3,81.36,9493.0,72.3305,72.4284,72.3128,72.3661,9493.0
2016-01-08 14:00:00,81.35,81.46,81.27,81.3,29502.0,72.3572,72.4551,72.2861,72.3128,29502.0
2016-01-08 14:30:00,81.31,81.36,81.14,81.14,9096.0,72.3217,72.3661,72.1704,72.1704,9096.0
2016-01-08 15:00:00,81.08,81.24,81.04,81.06,21677.0,72.1171,72.2594,72.0815,72.0993,21677.0
2016-01-08 15:30:00,81.03,81.07,80.52,80.6,71685.0,72.0726,72.1082,71.619,71.6901,71685.0
2016-01-11 09:30:00,80.66,81.08,79.51,79.51,25953.0,71.7435,72.1171,70.7206,70.7206,25953.0
2016-01-11 10:00:00,79.66,80.17,79.63,79.94,17447.0,70.854,71.3077,70.8274,71.1031,17447.0
2016-01-11 10:30:00,79.96,80.36,79.71,79.77,13247.0,71.1209,71.4767,70.8985,70.9519,13247.0
2016-01-11 11:00:00,79.73,79.81,79.62,79.77,13200.0,70.9163,70.9875,70.8185,70.9519,13200.0
2016-01-11 11:30:00,79.78,79.98,79.67,79.81,11320.0,70.9608,71.1387,70.8629,70.9875,11320.0
2016-01-11 12:00:00,79.76,79.82,79.64,79.67,8779.0,70.943,70.9964,70.8363,70.8629,8779.0
2016-01-11 12:30:00,79.69,79.73,79.54,79.58,11748.0,70.8807,70.9163,70.7473,70.7829,11748.0
2016-01-11 13:00:00,79.58,79.61,79.16,79.19,19255.0,70.7829,70.8096,70.4093,70.436,19255.0
2016-01-11 13:30:00,79.2,79.28,78.85,78.92,13531.0,70.4449,70.5161,70.1336,70.1959,13531.0
2016-01-11 14:00:00,78.98,79.49,78.91,79.48,15853.0,70.2492,70.7028,70.187,70.6939,15853.0
2016-01-11 14:30:00,79.51,79.57,79.35,79.4,13999.0,70.7206,70.774,70.5783,70.6228,13999.0
2016-01-11 15:00:00,79.41,79.68,79.14,79.64,19270.0,70.6317,70.8718,70.3915,70.8363,19270.0
2016-01-11 15:30:00,79.69,79.93,79.6,79.67,73443.0,70.8807,71.0942,70.8007,70.8629,73443.0
2016-01-12 09:30:00,80.42,81.27,79.94,81.04,26680.0,71.53,72.2861,71.1031,72.0815,26680.0
2016-01-12 10:00:00,81.01,81.33,80.72,80.8,39431.0,72.0548,72.3394,71.7969,71.868,39431.0
2016-01-12 10:30:00,80.8,80.9,80.36,80.53,23524.0,71.868,71.957,71.4767,71.6279,23524.0
2016-01-12 11:00:00,80.53,80.67,80.15,80.15,21445.0,71.6279,71.7524,71.2899,71.2899,21445.0
2016-01-12 11:30:00,80.15,80.15,79.46,79.78,34305.0,71.2899,71.2899,70.6762,70.9608,34305.0
2016-01-12 12:00:00,79.81,79.98,79.55,79.64,38557.0,70.9875,71.1387,70.7562,70.8363,38557.0
2016-01-12 12:30:00,79.64,79.74,79.33,79.51,32129.0,70.8363,70.9252,70.5605,70.7206,32129.0
2016-01-12 13:00:00,79.51,79.68,79.0,79.04,25212.0,70.7206,70.8718,70.267,70.3026,25212.0
2016-01-12 13:30:00,79.04,79.38,79.04,79.08,25019.0,70.3026,70.605,70.3026,70.3382,25019.0
2016-01-12 14:00:00,79.07,79.17,78.73,79.08,29507.0,70.3293,70.4182,70.0269,70.3382,29507.0
2016-01-12 14:30:00,79.07,79.59,79.06,79.56,40132.0,70.3293,70.7918,70.3204,70.7651,40132.0
2016-01-12 15:00:00,79.56,80.28,79.33,80.19,49792.0,70.7651,71.4055,70.5605,71.3255,49792.0
2016-01-12 15:30:00,80.18,80.3,79.83,79.97,93332.0,71.3166,71.4233,71.0053,71.1298,93332.0
2016-01-13 09:30:00,80.13,80.46,79.9,80.27,11009.0,71.2721,71.5656,71.0675,71.3966,11009.0
2016-01-13 10:00:00,80.19,80.96,80.14,80.82,59121.0,71.3255,72.0103,71.281,71.8858,59121.0
2016-01-13 10:30:00,80.73,81.09,80.1,80.98,75992.0,71.8058,72.126,71.2454,72.0281,75992.0
2016-01-13 11:00:00,80.98,81.2,80.68,80.98,45131.0,72.0281,72.2238,71.7613,72.0281,45131.0
2016-01-13 11:30:00,80.96,81.15,80.44,80.52,32250.0,72.0103,72.1793,71.5478,71.619,32250.0
2016-01-13 12:00:00,80.6,80.8,80.35,80.51,29770.0,71.6901,71.868,71.4678,71.6101,29770.0
2016-01-13 12:30:00,80.51,80.51,80.05,80.06,28392.0,71.6101,71.6101,71.2009,71.2098,28392.0
2016-01-13 13:00:00,80.05,80.08,79.52,79.52,28453.0,71.2009,71.2276,70.7295,70.7295,28453.0
2016-01-13 13:30:00,79.52,79.58,79.17,79.28,30450.0,70.7295,70.7829,70.4182,70.5161,30450.0
2016-01-13 14:00:00,79.31,79.42,78.83,79.03,32082.0,70.5427,70.6406,70.1158,70.2937,32082.0
2016-01-13 14:30:00,79.11,79.16,78.37,78.97,40359.0,70.3648,70.4093,69.7067,70.2403,40359.0
2016-01-13 15:00:00,78.87,79.06,78.56,78.76,50073.0,70.1514,70.3204,69.8756,70.0535,50073.0
2016-01-13 15:30:00,78.75,78.96,78.25,78.3,89606.0,70.0446,70.2314,69.5999,69.6444,89606.0
2016-01-14 09:30:00,78.48,78.89,78.12,78.34,26705.0,69.8045,70.1692,69.4843,69.68,26705.0
2016-01-14 10:00:00,78.24,78.93,78.14,78.65,73103.0,69.591,70.2047,69.5021,69.9557,73103.0
2016-01-14 10:30:00,78.73,79.84,78.65,79.57,22108.0,70.0269,71.0142,69.9557,70.774,22108.0
2016-01-14 11:00:00,79.56,79.57,79.17,79.35,25145.0,70.7651,70.774,70.4182,70.5783,25145.0
2016-01-14 11:30:00,79.41,79.77,79.26,79.65,28522.0,70.6317,70.9519,70.4983,70.8452,28522.0
2016-01-14 12:00:00,79.62,79.81,79.56,79.81,22562.0,70.8185,70.9875,70.7651,70.9875,22562.0
2016-01-14 12:30:00,79.81,80.14,79.77,80.1,12104.0,70.9875,71.281,70.9519,71.2454,12104.0
2016-01-14 13:00:00,79.95,80.53,79.95,80.49,17412.0,71.112,71.6279,71.112,71.5923,17412.0
2016-01-14 13:30:00,80.49,80.75,80.49,80.71,15326.0,71.5923,71.8236,71.5923,71.788,15326.0
2016-01-14 14:00:00,80.72,80.88,80.6,80.8,29896.0,71.7969,71.9392,71.6901,71.868,29896.0
2016-01-14 14:30:00,80.84,81.38,80.81,81.3,26325.0,71.9036,72.3839,71.8769,72.3128,26325.0
2016-01-14 15:00:00,81.34,81.39,81.0,81.02,22607.0,72.3483,72.3928,72.0459,72.0637,22607.0
2016-01-14 15:30:00,80.94,80.94,80.53,80.66,36858.0,71.9926,71.9926,71.6279,71.7435,36858.0
2016-01-15 09:30:00,78.74,79.22,78.67,78.86,10142.0,70.0358,70.4627,69.9735,70.1425,10142.0
2016-01-15 10:00:00,78.67,79.29,78.53,78.96,13223.0,69.9735,70.525,69.849,70.2314,13223.0
2016-01-15 10:30:00,78.91,79.28,78.8,78.8,8974.0,70.187,70.5161,70.0891,70.0891,8974.0
2016-01-15 11:00:00,78.79,79.04,78.71,78.88,12837.0,70.0802,70.3026,70.0091,70.1603,12837.0
2016-01-15 11:30:00,78.81,79.11,78.79,79.0,24919.0,70.098,70.3648,70.0802,70.267,24919.0
2016-01-15 12:00:00,78.96,79.0,78.47,78.64,15937.0,70.2314,70.267,69.7956,69.9468,15937.0
2016-01-15 12:30:00,78.6,78.96,78.31,78.95,21357.0,69.9112,70.2314,69.6533,70.2225,21357.0
2016-01-15 13:00:00,78.89,79.33,78.66,79.2,26849.0,70.1692,70.5605,69.9646,70.4449,26849.0
2016-01-15 13:30:00,79.2,79.48,79.11,79.28,16774.0,70.4449,70.6939,70.3648,70.5161,16774.0
2016-01-15 14:00:00,79.31,79.42,79.22,79.26,7009.0,70.5427,70.6406,70.4627,70.4983,7009.0
2016-01-15 14:30:00,79.18,79.94,79.14,79.92,14614.0,70.4271,71.1031,70.3915,71.0853,14614.0
2016-01-15 15:00:00,79.95,80.1,79.39,79.76,20327.0,71.112,71.2454,70.6139,70.943,20327.0
2016-01-15 15:30:00,79.76,79.82,79.37,79.53,86600.0,70.943,70.9964,70.5961,70.7384,86600.0
2016-01-19 09:30:00,80.31,80.32,79.3,79.77,21214.0,71.4322,71.4411,70.5338,70.9519,21214.0
2016-01-19 10:00:00,79.84,80.1,79.66,80.08,20095.0,71.0142,71.2454,70.854,71.2276,20095.0
2016-01-19 10:30:00,80.06,80.08,79.49,79.49,26490.0,71.2098,71.2276,70.7028,70.7028,26490.0
2016-01-19 11:00:00,79.5,79.63,79.19,79.43,12269.0,70.7117,70.8274,70.436,70.6495,12269.0
2016-01-19 11:30:00,79.51,79.6,79.32,79.4,11446.0,70.7206,70.8007,70.5516,70.6228,11446.0
2016-01-19 12:00:00,79.41,79.48,78.86,79.04,13170.0,70.6317,70.6939,70.1425,70.3026,13170.0
2016-01-19 12:30:00,79.16,79.19,78.72,78.78,6714.0,70.4093,70.436,70.018,70.0713,6714.0
2016-01-19 13:00:00,78.8,78.91,78.66,78.73,6406.0,70.0891,70.187,69.9646,70.0269,6406.0
2016-01-19 13:30:00,78.66,78.69,78.31,78.36,6601.0,69.9646,69.9913,69.6533,69.6978,6601.0
2016-01-19 14:00:00,78.36,78.39,77.81,78.1,18497.0,69.6978,69.7244,69.2086,69.4665,18497.0
2016-01-19 14:30:00,78.08,78.21,77.92,78.15,19338.0,69.4487,69.5643,69.3064,69.511,19338.0
2016-01-19 15:00:00,78.19,78.66,78.12,78.66,23190.0,69.5465,69.9646,69.4843,69.9646,23190.0
2016-01-19 15:30:00,78.69,78.97,78.48,78.48,63578.0,69.9913,70.2403,69.8045,69.8045,63578.0
2016-01-20 09:30:00,77.56,77.93,76.6,76.6,16770.0,68.9862,69.3153,68.1323,68.1323,16770.0
2016-01-20 10:00:00,76.61,77.16,76.6,77.16,17542.0,68.1412,68.6304,68.1323,68.6304,17542.0
2016-01-20 10:30:00,76.95,77.1,76.22,76.22,55987.0,68.4436,68.577,67.7943,67.7943,55987.0
2016-01-20 11:00:00,76.21,76.5,76.0,76.08,30545.0,67.7854,68.0434,67.5986,67.6698,30545.0
2016-01-20 11:30:00,76.16,76.21,75.41,75.62,17304.0,67.741,67.7854,67.0739,67.2606,17304.0
2016-01-20 12:00:00,75.58,75.71,75.19,75.23,16563.0,67.2251,67.3407,66.8782,66.9138,16563.0
2016-01-20 12:30:00,75.17,75.93,75.17,75.87,12682.0,66.8604,67.5364,66.8604,67.483,12682.0
2016-01-20 13:00:00,75.91,75.95,75.5,75.76,24142.0,67.5186,67.5542,67.1539,67.3852,24142.0
2016-01-20 13:30:00,75.76,76.6,75.76,76.5,20704.0,67.3852,68.1323,67.3852,68.0434,20704.0
2016-01-20 14:00:00,76.45,76.75,76.14,76.61,37051.0,67.9989,68.2657,67.7232,68.1412,37051.0
2016-01-20 14:30:00,76.53,76.99,76.36,76.9,26415.0,68.0701,68.4792,67.9188,68.3992,26415.0
2016-01-20 15:00:00,76.85,78.33,76.76,78.26,31186.0,68.3547,69.6711,68.2746,69.6088,31186.0
2016-01-20 15:30:00,78.23,78.32,77.69,77.82,127781.0,69.5821,69.6622,69.1018,69.2175,127781.0
2016-01-21 09:30:00,78.2,78.23,77.06,77.55,55501.0,69.5554,69.5821,68.5415,68.9773,55501.0
2016-01-21 10:00:00,77.67,77.96,77.48,77.74,30450.0,69.084,69.342,68.915,69.1463,30450.0
2016-01-21 10:30:00,77.67,78.12,77.63,77.84,19752.0,69.084,69.4843,69.0485,69.2352,19752.0
2016-01-21 11:00:00,77.8,78.13,77.57,77.7,18605.0,69.1997,69.4932,68.9951,69.1107,18605.0
2016-01-21 11:30:00,77.7,78.5,77.7,78.49,13199.0,69.1107,69.8223,69.1107,69.8134,13199.0
2016-01-21 12:00:00,78.52,78.84,77.97,78.28,23502.0,69.8401,70.1247,69.3509,69.6266,23502.0
2016-01-21 12:30:00,78.25,78.42,78.18,78.37,25705.0,69.5999,69.7511,69.5377,69.7067,25705.0
2016-01-21 13:00:00,78.4,78.55,78.09,78.09,33102.0,69.7333,69.8668,69.4576,69.4576,33102.0
2016-01-21 13:30:00,78.14,78.47,77.9,78.36,98030.0,69.5021,69.7956,69.2886,69.6978,98030.0
2016-01-21 14:00:00,78.43,78.43,77.82,78.11,60228.0,69.76,69.76,69.2175,69.4754,60228.0
2016-01-21 14:30:00,78.18,78.32,77.85,78.22,57921.0,69.5377,69.6622,69.2441,69.5732,57921.0
2016-01-21 15:00:00,78.22,78.34,77.83,78.11,40892.0,69.5732,69.68,69.2263,69.4754,40892.0
2016-01-21 15:30:00,78.17,78.52,78.1,78.26,93064.0,69.5288,69.8401,69.4665,69.6088,93064.0
2016-01-22 09:30:00,78.62,80.19,78.62,80.19,29045.0,69.929,71.3255,69.929,71.3255,29045.0
2016-01-22 10:00:00,80.34,80.63,80.01,80.4,36588.0,71.4589,71.7168,71.1654,71.5122,36588.0
2016-01-22 10:30:00,80.48,80.6,79.94,79.95,30913.0,71.5834,71.6901,71.1031,71.112,30913.0
2016-01-22 11:00:00,80.0,80.18,79.64,80.15,33959.0,71.1565,71.3166,70.8363,71.2899,33959.0
2016-01-22 11:30:00,80.1,80.1,79.81,79.93,39606.0,71.2454,71.2454,70.9875,71.0942,39606.0
2016-01-22 12:00:00,79.98,80.05,79.82,79.91,18215.0,71.1387,71.2009,70.9964,71.0764,18215.0
2016-01-22 12:30:00,79.87,80.05,79.77,79.97,12496.0,71.0408,71.2009,70.9519,71.1298,12496.0
2016-01-22 13:00:00,79.97,79.99,79.68,79.72,14671.0,71.1298,71.1476,70.8718,70.9074,14671.0
2016-01-22 13:30:00,79.73,79.8,79.64,79.78,10200.0,70.9163,70.9786,70.8363,70.9608,10200.0
2016-01-22 14:00:00,79.76,79.83,79.61,79.65,15924.0,70.943,71.0053,70.8096,70.8452,15924.0
2016-01-22 14:30:00,79.64,79.87,79.54,79.81,15895.0,70.8363,71.0408,70.7473,70.9875,15895.0
2016-01-22 15:00:00,79.82,79.82,79.49,79.72,22656.0,70.9964,70.9964,70.7028,70.9074,22656.0
2016-01-22 15:30:00,79.75,80.17,79.63,80.09,59897.0,70.9341,71.3077,70.8274,71.2365,59897.0
2016-01-25 09:30:00,79.75,79.94,78.68,79.78,24435.0,70.9341,71.1031,69.9824,70.9608,24435.0
2016-01-25 10:00:00,79.66,79.81,79.06,79.5,13629.0,70.854,70.9875,70.3204,70.7117,13629.0
2016-01-25 10:30:00,79.48,79.88,79.42,79.59,16094.0,70.6939,71.0497,70.6406,70.7918,16094.0
2016-01-25 11:00:00,79.52,79.69,79.41,79.69,31938.0,70.7295,70.8807,70.6317,70.8807,31938.0
2016-01-25 11:30:00,79.66,79.75,79.44,79.64,17466.0,70.854,70.9341,70.6584,70.8363,17466.0
2016-01-25 12:00:00,79.62,79.66,79.5,79.51,13523.0,70.8185,70.854,70.7117,70.7206,13523.0
2016-01-25 12:30:00,79.5,79.7,79.5,79.68,37166.0,70.7117,70.8896,70.7117,70.8718,37166.0
2016-01-25 13:00:00,79.67,79.86,79.56,79.8,11509.0,70.8629,71.0319,70.7651,70.9786,11509.0
2016-01-25 13:30:00,79.84,79.98,79.5,79.5,26047.0,71.0142,71.1387,70.7117,70.7117,26047.0
2016-01-25 14:00:00,79.5,79.79,79.45,79.77,35873.0,70.7117,70.9697,70.6673,70.9519,35873.0
2016-01-25 14:30:00,79.7,79.78,79.43,79.75,37695.0,70.8896,70.9608,70.6495,70.9341,37695.0
2016-01-25 15:00:00,79.75,79.86,79.19,79.43,72262.0,70.9341,71.0319,70.436,70.6495,72262.0
2016-01-25 15:30:00,79.47,79.6,79.35,79.5,172034.0,70.6851,70.8007,70.5783,70.7117,172034.0
2016-01-26 09:30:00,79.62,80.65,79.29,79.31,36247.0,70.8185,71.7346,70.525,70.5427,36247.0
2016-01-26 10:00:00,79.48,79.86,79.25,79.77,30073.0,70.6939,71.0319,70.4894,70.9519,30073.0
2016-01-26 10:30:00,79.83,80.24,79.64,80.14,122125.0,71.0053,71.3699,70.8363,71.281,122125.0
2016-01-26 11:00:00,80.17,80.59,80.11,80.36,15472.0,71.3077,71.6812,71.2543,71.4767,15472.0
2016-01-26 11:30:00,80.37,80.4,79.98,80.15,16103.0,71.4856,71.5122,71.1387,71.2899,16103.0
2016-01-26 12:00:00,80.1,80.62,80.01,80.61,16600.0,71.2454,71.7079,71.1654,71.699,16600.0
2016-01-26 12:30:00,80.58,80.71,80.15,80.19,13467.0,71.6723,71.788,71.2899,71.3255,13467.0
2016-01-26 13:00:00,80.22,80.39,80.06,80.26,12043.0,71.3521,71.5034,71.2098,71.3877,12043.0
2016-01-26 13:30:00,80.26,80.34,80.09,80.13,10354.0,71.3877,71.4589,71.2365,71.2721,10354.0
2016-01-26 14:00:00,80.14,80.17,79.89,80.01,18517.0,71.281,71.3077,71.0586,71.1654,18517.0
2016-01-26 14:30:00,79.97,80.06,79.81,79.91,19719.0,71.1298,71.2098,70.9875,71.0764,19719.0
2016-01-26 15:00:00,79.9,79.97,79.48,79.58,48688.0,71.0675,71.1298,70.6939,70.7829,48688.0
2016-01-26 15:30:00,79.57,80.16,79.47,80.14,102505.0,70.774,71.2988,70.6851,71.281,102505.0
2016-01-27 09:30:00,80.23,80.81,79.92,79.95,25197.0,71.361,71.8769,71.0853,71.112,25197.0
2016-01-27 10:00:00,79.98,79.98,79.24,79.73,31102.0,71.1387,71.1387,70.4805,70.9163,31102.0
2016-01-27 10:30:00,79.7,79.97,79.45,79.47,37754.0,70.8896,71.1298,70.6673,70.6851,37754.0
2016-01-27 11:00:00,79.55,80.23,79.43,80.23,15464.0,70.7562,71.361,70.6495,71.361,15464.0
2016-01-27 11:30:00,80.3,80.86,80.29,80.83,12606.0,71.4233,71.9214,71.4144,71.8947,12606.0
2016-01-27 12:00:00,80.81,81.01,80.58,80.78,13307.0,71.8769,72.0548,71.6723,71.8502,13307.0
2016-01-27 12:30:00,80.8,80.83,80.31,80.51,22949.0,71.868,71.8947,71.4322,71.6101,22949.0
2016-01-27 13:00:00,80.54,80.54,80.06,80.06,25339.0,71.6368,71.6368,71.2098,71.2098,25339.0
2016-01-27 13:30:00,80.05,80.32,79.95,80.29,23179.0,71.2009,71.4411,71.112,71.4144,23179.0
2016-01-27 14:00:00,80.33,80.42,79.6,80.01,31407.0,71.45,71.53,70.8007,71.1654,31407.0
2016-01-27 14:30:00,79.95,80.07,79.59,79.65,14625.0,71.112,71.2187,70.7918,70.8452,14625.0
2016-01-27 15:00:00,79.61,79.61,79.04,79.38,35050.0,70.8096,70.8096,70.3026,70.605,35050.0
2016-01-27 15:30:00,79.41,79.74,79.32,79.6,89974.0,70.6317,70.9252,70.5516,70.8007,89974.0
2016-01-28 09:30:00,80.25,80.67,80.09,80.47,15900.0,71.3788,71.7524,71.2365,71.5745,15900.0
2016-01-28 10:00:00,80.64,80.64,79.63,79.63,25249.0,71.7257,71.7257,70.8274,70.8274,25249.0
2016-01-28 10:30:00,79.62,80.01,79.45,79.69,57541.0,70.8185,71.1654,70.6673,70.8807,57541.0
2016-01-28 11:00:00,79.66,80.12,79.45,79.96,54380.0,70.854,71.2632,70.6673,71.1209,54380.0
2016-01-28 11:30:00,79.95,80.18,79.82,79.98,9028.0,71.112,71.3166,70.9964,71.1387,9028.0
2016-01-28 12:00:00,80.02,80.47,79.98,80.31,9139.0,71.1743,71.5745,71.1387,71.4322,9139.0
2016-01-28 12:30:00,80.3,80.66,80.26,80.64,9105.0,71.4233,71.7435,71.3877,71.7257,9105.0
2016-01-28 13:00:00,80.61,80.69,80.25,80.43,10028.0,71.699,71.7702,71.3788,71.5389,10028.0
2016-01-28 13:30:00,80.48,80.68,80.41,80.41,7856.0,71.5834,71.7613,71.5211,71.5211,7856.0
2016-01-28 14:00:00,80.38,80.67,80.32,80.65,18948.0,71.4945,71.7524,71.4411,71.7346,18948.0
2016-01-28 14:30:00,80.57,80.66,80.29,80.43,16964.0,71.6635,71.7435,71.4144,71.5389,16964.0
2016-01-28 15:00:00,80.51,80.58,80.38,80.53,15937.0,71.6101,71.6723,71.4945,71.6279,15937.0
2016-01-28 15:30:00,80.46,80.72,80.32,80.65,60313.0,71.5656,71.7969,71.4411,71.7346,60313.0
2016-01-29 09:30:00,81.06,82.0,80.79,81.97,13973.0,72.0993,72.9354,71.8591,72.9087,13973.0
2016-01-29 10:00:00,81.93,82.17,81.6,81.81,21341.0,72.8731,73.0866,72.5796,72.7664,21341.0
2016-01-29 10:30:00,81.76,82.5,81.73,82.27,19550.0,72.7219,73.3801,72.6952,73.1755,19550.0
2016-01-29 11:00:00,82.34,82.71,82.34,82.62,13142.0,73.2378,73.5669,73.2378,73.4868,13142.0
2016-01-29 11:30:00,82.7,82.88,82.43,82.88,20398.0,73.558,73.7181,73.3178,73.7181,20398.0
2016-01-29 12:00:00,82.79,83.06,82.69,82.95,8992.0,73.638,73.8782,73.5491,73.7804,8992.0
2016-01-29 12:30:00,82.94,82.94,82.59,82.66,9727.0,73.7715,73.7715,73.4602,73.5224,9727.0
2016-01-29 13:00:00,82.73,82.86,82.5,82.75,14121.0,73.5847,73.7003,73.3801,73.6025,14121.0
2016-01-29 13:30:00,82.73,82.76,82.55,82.58,12628.0,73.5847,73.6114,73.4246,73.4513,12628.0
2016-01-29 14:00:00,82.57,82.97,82.47,82.94,9200.0,73.4424,73.7981,73.3534,73.7715,9200.0
2016-01-29 14:30:00,82.96,83.12,82.89,83.0,11304.0,73.7893,73.9316,73.727,73.8248,11304.0
2016-01-29 15:00:00,83.05,83.3,82.94,83.3,28995.0,73.8693,74.0917,73.7715,74.0917,28995.0
2016-01-29 15:30:00,83.29,83.68,83.17,83.68,77320.0,74.0828,74.4297,73.976,74.4297,77320.0
2016-02-01 09:30:00,83.17,83.17,82.66,82.85,12133.0,73.976,73.976,73.5224,73.6914,12133.0
2016-02-01 10:00:00,82.94,83.22,82.71,83.08,10652.0,73.7715,74.0205,73.5669,73.896,10652.0
2016-02-01 10:30:00,83.08,83.46,82.9,83.36,14400.0,73.896,74.234,73.7359,74.145,14400.0
2016-02-01 11:00:00,83.33,83.61,83.15,83.44,17195.0,74.1184,74.3674,73.9583,74.2162,17195.0
2016-02-01 11:30:00,83.39,83.62,83.29,83.57,19075.0,74.1717,74.3763,74.0828,74.3318,19075.0
2016-02-01 12:00:00,83.55,83.66,83.31,83.34,14794.0,74.314,74.4119,74.1006,74.1272,14794.0
2016-02-01 12:30:00,83.38,83.53,82.93,83.01,14466.0,74.1628,74.2962,73.7626,73.8337,14466.0
2016-02-01 13:00:00,82.9,83.45,82.9,83.45,10000.0,73.7359,74.2251,73.7359,74.2251,10000.0
2016-02-01 13:30:00,83.33,83.4,83.08,83.37,12332.0,74.1184,74.1806,73.896,74.1539,12332.0
2016-02-01 14:00:00,83.37,83.57,83.01,83.26,13019.0,74.1539,74.3318,73.8337,74.0561,13019.0
2016-02-01 14:30:00,83.17,83.34,83.07,83.34,14386.0,73.976,74.1272,73.8871,74.1272,14386.0
2016-02-01 15:00:00,83.31,83.73,83.22,83.65,15754.0,74.1006,74.4741,74.0205,74.403,15754.0
2016-02-01 15:30:00,83.64,83.66,83.32,83.52,46098.0,74.3941,74.4119,74.1095,74.2873,46098.0
2016-02-02 09:30:00,82.54,82.87,82.17,82.45,8726.0,73.4157,73.7092,73.0866,73.3356,8726.0
2016-02-02 10:00:00,82.43,82.67,82.2,82.3,9078.0,73.3178,73.5313,73.1133,73.2022,9078.0
2016-02-02 10:30:00,82.39,82.49,82.26,82.47,12324.0,73.2823,73.3712,73.1666,73.3534,12324.0
2016-02-02 11:00:00,82.47,82.9,82.39,82.81,6141.0,73.3534,73.7359,73.2823,73.6558,6141.0
2016-02-02 11:30:00,82.8,82.97,82.67,82.75,9185.0,73.6469,73.7981,73.5313,73.6025,9185.0
2016-02-02 12:00:00,82.74,82.77,82.35,82.4,5632.0,73.5936,73.6203,73.2467,73.2912,5632.0
2016-02-02 12:30:00,82.45,82.61,82.38,82.55,4670.0,73.3356,73.4779,73.2734,73.4246,4670.0
2016-02-02 13:00:00,82.51,82.67,82.48,82.65,6211.0,73.389,73.5313,73.3623,73.5135,6211.0
2016-02-02 13:30:00,82.65,82.66,82.06,82.06,13442.0,73.5135,73.5224,72.9887,72.9887,13442.0
2016-02-02 14:00:00,82.1,82.26,82.01,82.06,10754.0,73.0243,73.1666,72.9443,72.9887,10754.0
2016-02-02 14:30:00,82.08,82.38,81.99,82.15,15196.0,73.0065,73.2734,72.9265,73.0688,15196.0
2016-02-02 15:00:00,82.14,82.14,81.81,81.9,13654.0,73.0599,73.0599,72.7664,72.8464,13654.0
2016-02-02 15:30:00,81.93,82.11,81.93,81.94,48751.0,72.8731,73.0332,72.8731,72.882,48751.0
2016-02-03 09:30:00,82.44,82.44,81.65,81.84,13856.0,73.3267,73.3267,72.6241,72.7931,13856.0
2016-02-03 10:00:00,81.86,81.99,81.12,81.34,13705.0,72.8109,72.9265,72.1527,72.3483,13705.0
2016-02-03 10:30:00,81.3,81.81,80.95,81.78,19027.0,72.3128,72.7664,72.0014,72.7397,19027.0
2016-02-03 11:00:00,81.88,82.02,81.12,81.92,25193.0,72.8286,72.9532,72.1527,72.8642,25193.0
2016-02-03 11:30:00,81.92,82.4,81.84,82.11,23451.0,72.8642,73.2912,72.7931,73.0332,23451.0
2016-02-03 12:00:00,82.17,82.41,81.99,82.25,18247.0,73.0866,73.3001,72.9265,73.1577,18247.0
2016-02-03 12:30:00,82.25,82.57,82.05,82.57,16871.0,73.1577,73.4424,72.9798,73.4424,16871.0
2016-02-03 13:00:00,82.62,83.15,82.41,82.85,52487.0,73.4868,73.9583,73.3001,73.6914,52487.0
2016-02-03 13:30:00,82.85,82.85,82.03,82.11,20721.0,73.6914,73.6914,72.9621,73.0332,20721.0
2016-02-03 14:00:00,82.08,83.36,82.07,83.29,28370.0,73.0065,74.145,72.9976,74.0828,28370.0
2016-02-03 14:30:00,83.35,83.59,83.12,83.36,27805.0,74.1361,74.3496,73.9316,74.145,27805.0
2016-02-03 15:00:00,83.33,83.35,82.74,82.74,45324.0,74.1184,74.1361,73.5936,73.5936,45324.0
2016-02-03 15:30:00,82.74,83.33,82.63,83.32,146443.0,73.5936,74.1184,73.4957,74.1095,146443.0
2016-02-04 09:30:00,85.0,87.64,85.0,86.85,76494.0,75.6037,77.9519,75.6037,77.2492,76494.0
2016-02-04 10:00:00,86.81,90.14,86.77,88.79,90823.0,77.2137,80.1755,77.1781,78.9748,90823.0
2016-02-04 10:30:00,88.82,90.05,87.97,89.84,49443.0,79.0015,80.0955,78.2454,79.9087,49443.0
2016-02-04 11:00:00,89.7,89.85,87.8,88.61,49163.0,79.7842,79.9176,78.0942,78.8147,49163.0
2016-02-04 11:30:00,88.61,88.96,88.39,88.5,24588.0,78.8147,79.126,78.619,78.7168,24588.0
2016-02-04 12:00:00,88.41,88.75,88.3,88.45,41068.0,78.6368,78.9392,78.5389,78.6724,41068.0
2016-02-04 12:30:00,88.46,88.71,88.33,88.36,55620.0,78.6813,78.9036,78.5656,78.5923,55620.0
2016-02-04 13:00:00,88.42,88.66,87.15,87.64,43306.0,78.6457,78.8592,77.5161,77.9519,43306.0
2016-02-04 13:30:00,87.61,88.12,87.57,87.67,48085.0,77.9252,78.3788,77.8896,77.9786,48085.0
2016-02-04 14:00:00,87.63,87.82,87.51,87.73,25502.0,77.943,78.112,77.8363,78.032,25502.0
2016-02-04 14:30:00,87.75,87.83,87.07,87.34,44427.0,78.0497,78.1209,77.4449,77.6851,44427.0
2016-02-04 15:00:00,87.35,87.53,87.23,87.29,94608.0,77.694,77.8541,77.5872,77.6406,94608.0
2016-02-04 15:30:00,87.31,87.85,87.13,87.67,127471.0,77.6584,78.1387,77.4983,77.9786,127471.0
2016-02-05 09:30:00,87.7,87.8,87.34,87.49,37761.0,78.0053,78.0942,77.6851,77.8185,37761.0
2016-02-05 10:00:00,87.48,87.77,87.12,87.23,50775.0,77.8096,78.0675,77.4894,77.5872,50775.0
2016-02-05 10:30:00,87.03,87.57,86.68,86.68,26257.0,77.4093,77.8896,77.098,77.098,26257.0
2016-02-05 11:00:00,86.73,86.81,86.01,86.28,13950.0,77.1425,77.2137,76.5021,76.7422,13950.0
2016-02-05 11:30:00,86.32,86.99,86.32,86.83,11314.0,76.7778,77.3738,76.7778,77.2314,11314.0
2016-02-05 12:00:00,86.84,87.21,86.83,87.07,36105.0,77.2403,77.5694,77.2314,77.4449,36105.0
2016-02-05 12:30:00,87.11,87.29,87.08,87.23,37776.0,77.4805,77.6406,77.4538,77.5872,37776.0
2016-02-05 13:00:00,87.3,87.49,87.21,87.42,33589.0,77.6495,77.8185,77.5694,77.7562,33589.0
2016-02-05 13:30:00,87.37,87.42,87.06,87.18,20428.0,77.7118,77.7562,77.436,77.5428,20428.0
2016-02-05 14:00:00,87.22,87.27,86.83,86.85,19600.0,77.5783,77.6228,77.2314,77.2492,19600.0
2016-02-05 14:30:00,86.86,87.17,86.86,86.93,27294.0,77.2581,77.5339,77.2581,77.3204,27294.0
2016-02-05 15:00:00,86.95,86.95,86.65,86.67,38870.0,77.3382,77.3382,77.0713,77.0891,38870.0
2016-02-05 15:30:00,86.71,86.71,86.34,86.58,98254.0,77.1247,77.1247,76.7956,77.0091,98254.0
2016-02-08 09:30:00,85.68,86.59,85.35,86.25,37819.0,76.2086,77.018,75.9151,76.7156,37819.0
2016-02-08 10:00:00,86.26,86.66,85.97,86.38,37414.0,76.7245,77.0802,76.4665,76.8312,37414.0
2016-02-08 10:30:00,86.32,86.54,86.12,86.23,32580.0,76.7778,76.9735,76.5999,76.6978,32580.0
2016-02-08 11:00:00,86.26,86.52,86.08,86.52,29871.0,76.7245,76.9557,76.5644,76.9557,29871.0
2016-02-08 11:30:00,86.43,86.88,86.24,86.84,19727.0,76.8757,77.2759,76.7067,77.2403,19727.0
2016-02-08 12:00:00,86.86,87.0,86.58,86.58,31868.0,77.2581,77.3827,77.0091,77.0091,31868.0
2016-02-08 12:30:00,86.63,86.81,86.33,86.71,21672.0,77.0536,77.2137,76.7867,77.1247,21672.0
2016-02-08 13:00:00,86.75,86.8,86.4,86.49,11429.0,77.1603,77.2048,76.849,76.929,11429.0
2016-02-08 13:30:00,86.47,86.54,85.62,85.62,11779.0,76.9112,76.9735,76.1552,76.1552,11779.0
2016-02-08 14:00:00,85.62,85.93,85.47,85.86,19277.0,76.1552,76.4309,76.0218,76.3687,19277.0
2016-02-08 14:30:00,85.85,86.0,85.67,85.8,22596.0,76.3598,76.4932,76.1997,76.3153,22596.0
2016-02-08 15:00:00,85.83,86.22,85.83,86.17,22016.0,76.342,76.6889,76.342,76.6444,22016.0
2016-02-08 15:30:00,86.21,86.61,86.21,86.53,93005.0,76.68,77.0358,76.68,76.9646,93005.0
2016-02-09 09:30:00,85.76,86.96,85.76,86.53,13692.0,76.2797,77.3471,76.2797,76.9646,13692.0
2016-02-09 10:00:00,86.27,86.88,86.14,86.55,23927.0,76.7334,77.2759,76.6177,76.9824,23927.0
2016-02-09 10:30:00,86.44,86.54,85.87,85.99,12100.0,76.8846,76.9735,76.3776,76.4843,12100.0
2016-02-09 11:00:00,85.86,86.62,85.85,86.51,14267.0,76.3687,77.0447,76.3598,76.9468,14267.0
2016-02-09 11:30:00,86.58,86.61,86.29,86.29,9625.0,77.0091,77.0358,76.7511,76.7511,9625.0
2016-02-09 12:00:00,86.28,86.54,86.14,86.16,13625.0,76.7422,76.9735,76.6177,76.6355,13625.0
2016-02-09 12:30:00,86.14,86.3,86.09,86.19,14616.0,76.6177,76.76,76.5733,76.6622,14616.0
2016-02-09 13:00:00,86.2,86.25,85.65,85.76,27281.0,76.6711,76.7156,76.1819,76.2797,27281.0
2016-02-09 13:30:00,85.77,85.93,85.55,85.73,20507.0,76.2886,76.4309,76.0929,76.253,20507.0
2016-02-09 14:00:00,85.76,85.91,85.6,85.7,60618.0,76.2797,76.4131,76.1374,76.2264,60618.0
2016-02-09 14:30:00,85.57,86.0,85.57,85.98,44515.0,76.1107,76.4932,76.1107,76.4754,44515.0
2016-02-09 15:00:00,85.98,86.38,85.93,85.95,52000.0,76.4754,76.8312,76.4309,76.4487,52000.0
2016-02-09 15:30:00,86.0,86.13,85.65,85.88,90477.0,76.4932,76.6088,76.1819,76.3865,90477.0
2016-02-10 09:30:00,86.19,86.89,85.86,86.37,9558.0,76.6622,77.2848,76.3687,76.8223,9558.0
2016-02-10 10:00:00,86.49,86.69,86.05,86.46,38373.0,76.929,77.1069,76.5377,76.9023,38373.0
2016-02-10 10:30:00,86.49,87.06,85.98,86.22,43594.0,76.929,77.436,76.4754,76.6889,43594.0
2016-02-10 11:00:00,86.27,86.61,85.97,86.09,16270.0,76.7334,77.0358,76.4665,76.5733,16270.0
2016-02-10 11:30:00,86.13,86.24,85.62,85.95,9125.0,76.6088,76.7067,76.1552,76.4487,9125.0
2016-02-10 12:00:00,85.93,86.34,85.77,86.24,17000.0,76.4309,76.7956,76.2886,76.7067,17000.0
2016-02-10 12:30:00,86.22,86.62,86.14,86.58,42200.0,76.6889,77.0447,76.6177,77.0091,42200.0
2016-02-10 13:00:00,86.6,86.6,85.92,86.08,28724.0,77.0269,77.0269,76.422,76.5644,28724.0
2016-02-10 13:30:00,86.07,86.54,86.07,86.39,10927.0,76.5555,76.9735,76.5555,76.8401,10927.0
2016-02-10 14:00:00,86.45,86.57,86.12,86.14,11356.0,76.8935,77.0002,76.5999,76.6177,11356.0
2016-02-10 14:30:00,86.22,86.27,85.76,86.04,29309.0,76.6889,76.7334,76.2797,76.5288,29309.0
2016-02-10 15:00:00,85.96,86.2,85.61,85.63,22419.0,76.4576,76.6711,76.1463,76.1641,22419.0
2016-02-10 15:30:00,85.67,85.83,85.46,85.62,69377.0,76.1997,76.342,76.0129,76.1552,69377.0
2016-02-11 09:30:00,84.47,85.22,84.29,84.92,13880.0,75.1323,75.7994,74.9722,75.5326,13880.0
2016-02-11 10:00:00,84.73,85.07,84.19,84.67,17637.0,75.3636,75.666,74.8833,75.3102,17637.0
2016-02-11 10:30:00,84.57,84.79,84.11,84.41,8767.0,75.2213,75.417,74.8121,75.079,8767.0
2016-02-11 11:00:00,84.46,84.64,83.76,83.76,21862.0,75.1234,75.2835,74.5008,74.5008,21862.0
2016-02-11 11:30:00,83.75,84.04,83.55,83.88,6678.0,74.4919,74.7499,74.314,74.6076,6678.0
2016-02-11 12:00:00,83.95,84.4,83.87,84.04,8278.0,74.6698,75.0701,74.5987,74.7499,8278.0
2016-02-11 12:30:00,83.89,84.67,83.84,84.51,12030.0,74.6164,75.3102,74.572,75.1679,12030.0
2016-02-11 13:00:00,84.65,84.73,84.11,84.34,16331.0,75.2924,75.3636,74.8121,75.0167,16331.0
2016-02-11 13:30:00,84.34,84.44,83.55,83.8,25503.0,75.0167,75.1056,74.314,74.5364,25503.0
2016-02-11 14:00:00,83.79,84.03,83.29,83.36,26243.0,74.5275,74.741,74.0828,74.145,26243.0
2016-02-11 14:30:00,83.34,84.0,83.23,83.81,82601.0,74.1272,74.7143,74.0294,74.5453,82601.0
2016-02-11 15:00:00,83.86,83.99,83.61,83.91,51500.0,74.5898,74.7054,74.3674,74.6342,51500.0
2016-02-11 15:30:00,83.86,84.08,83.56,83.65,133875.0,74.5898,74.7854,74.3229,74.403,133875.0
2016-02-12 09:30:00,84.51,85.33,83.67,83.98,55951.0,75.1679,75.8973,74.4208,74.6965,55951.0
2016-02-12 10:00:00,83.93,84.45,83.69,84.36,28316.0,74.652,75.1145,74.4386,75.0345,28316.0
2016-02-12 10:30:00,84.33,84.45,83.92,83.98,34027.0,75.0078,75.1145,74.6431,74.6965,34027.0
2016-02-12 11:00:00,84.01,84.43,83.9,84.33,47029.0,74.7232,75.0968,74.6253,75.0078,47029.0
2016-02-12 11:30:00,84.31,84.46,83.9,84.05,41099.0,74.99,75.1234,74.6253,74.7588,41099.0
2016-02-12 12:00:00,84.05,84.34,84.04,84.26,19720.0,74.7588,75.0167,74.7499,74.9455,19720.0
2016-02-12 12:30:00,84.27,84.37,84.1,84.21,22732.0,74.9544,75.0434,74.8032,74.9011,22732.0
2016-02-12 13:00:00,84.22,84.33,83.89,84.08,20746.0,74.91,75.0078,74.6164,74.7854,20746.0
2016-02-12 13:30:00,84.1,84.33,84.07,84.09,14241.0,74.8032,75.0078,74.7765,74.7943,14241.0
2016-02-12 14:00:00,84.16,84.41,84.08,84.2,30999.0,74.8566,75.079,74.7854,74.8922,30999.0
2016-02-12 14:30:00,84.16,84.27,84.01,84.14,32917.0,74.8566,74.9544,74.7232,74.8388,32917.0
2016-02-12 15:00:00,84.17,84.25,84.07,84.23,51412.0,74.8655,74.9367,74.7765,74.9189,51412.0
2016-02-12 15:30:00,84.24,84.3,83.88,83.91,122055.0,74.9278,74.9811,74.6076,74.6342,122055.0
2016-02-16 09:30:00,84.8,85.36,83.67,83.94,43663.0,75.6939,76.1937,74.6852,74.9262,43663.0
2016-02-16 10:00:00,83.89,84.08,83.72,84.01,28805.0,74.8816,75.0512,74.7298,74.9887,28805.0
2016-02-16 10:30:00,84.01,84.57,83.94,84.2,32234.0,74.9887,75.4886,74.9262,75.1583,32234.0
2016-02-16 11:00:00,84.2,84.34,83.97,84.05,36771.0,75.1583,75.2833,74.953,75.0244,36771.0
2016-02-16 11:30:00,84.06,84.19,83.63,84.07,109690.0,75.0333,75.1494,74.6495,75.0422,109690.0
2016-02-16 12:00:00,84.12,84.14,83.86,83.94,89226.0,75.0869,75.1047,74.8548,74.9262,89226.0
2016-02-16 12:30:00,83.96,84.06,83.9,84.0,47014.0,74.9441,75.0333,74.8905,74.9798,47014.0
2016-02-16 13:00:00,84.01,84.34,83.96,84.01,101033.0,74.9887,75.2833,74.9441,74.9887,101033.0
2016-02-16 13:30:00,84.04,84.1,83.9,83.99,64662.0,75.0155,75.069,74.8905,74.9708,64662.0
2016-02-16 14:00:00,84.0,84.32,83.92,84.26,174152.0,74.9798,75.2654,74.9084,75.2118,174152.0
2016-02-16 14:30:00,84.3,84.43,84.11,84.2,45761.0,75.2476,75.3636,75.078,75.1583,45761.0
2016-02-16 15:00:00,84.25,84.28,84.03,84.19,96982.0,75.2029,75.2297,75.0065,75.1494,96982.0
2016-02-16 15:30:00,84.2,84.5,83.94,84.4,203108.0,75.1583,75.4261,74.9262,75.3368,203108.0
2016-02-17 09:30:00,85.18,85.99,85.16,85.63,20142.0,76.0331,76.7561,76.0152,76.4347,20142.0
2016-02-17 10:00:00,85.64,86.07,85.57,85.93,16321.0,76.4437,76.8275,76.3812,76.7025,16321.0
2016-02-17 10:30:00,86.05,86.63,85.95,86.45,22586.0,76.8096,77.3273,76.7204,77.1667,22586.0
2016-02-17 11:00:00,86.32,86.68,86.24,86.51,27755.0,77.0506,77.372,76.9792,77.2202,27755.0
2016-02-17 11:30:00,86.52,86.92,86.48,86.87,34010.0,77.2292,77.5862,77.1935,77.5416,34010.0
2016-02-17 12:00:00,86.84,87.11,86.63,87.08,29978.0,77.5148,77.7558,77.3273,77.729,29978.0
2016-02-17 12:30:00,87.1,87.22,86.95,87.05,36180.0,77.7469,77.854,77.613,77.7022,36180.0
2016-02-17 13:00:00,87.05,87.47,87.03,87.47,34382.0,77.7022,78.0771,77.6844,78.0771,34382.0
2016-02-17 13:30:00,87.44,87.56,87.15,87.54,47923.0,78.0504,78.1575,77.7915,78.1396,47923.0
2016-02-17 14:00:00,87.49,87.86,87.39,87.71,77650.0,78.095,78.4253,78.0057,78.2914,77650.0
2016-02-17 14:30:00,87.7,87.83,87.61,87.71,65020.0,78.2824,78.3985,78.2021,78.2914,65020.0
2016-02-17 15:00:00,87.73,87.92,87.68,87.77,31738.0,78.3092,78.4788,78.2646,78.3449,31738.0
2016-02-17 15:30:00,87.76,87.84,87.52,87.67,97521.0,78.336,78.4074,78.1218,78.2557,97521.0
2016-02-18 09:30:00,88.0,88.07,87.63,88.06,39130.0,78.5502,78.6127,78.22,78.6038,39130.0
2016-02-18 10:00:00,88.12,88.17,87.54,88.15,20850.0,78.6573,78.702,78.1396,78.6841,20850.0
2016-02-18 10:30:00,88.13,88.4,87.89,88.11,53364.0,78.6663,78.9073,78.452,78.6484,53364.0
2016-02-18 11:00:00,88.06,88.59,87.81,88.1,58462.0,78.6038,79.0769,78.3806,78.6395,58462.0
2016-02-18 11:30:00,88.07,88.65,88.03,88.65,19600.0,78.6127,79.1304,78.577,79.1304,19600.0
2016-02-18 12:00:00,88.67,88.69,88.37,88.44,13952.0,79.1483,79.1661,78.8805,78.943,13952.0
2016-02-18 12:30:00,88.42,88.42,87.88,87.92,19193.0,78.9251,78.9251,78.4431,78.4788,19193.0
2016-02-18 13:00:00,87.96,88.0,87.63,87.75,10475.0,78.5145,78.5502,78.22,78.3271,10475.0
2016-02-18 13:30:00,87.83,88.05,87.75,88.04,15712.0,78.3985,78.5949,78.3271,78.5859,15712.0
2016-02-18 14:00:00,88.04,88.38,88.04,88.27,25009.0,78.5859,78.8894,78.5859,78.7912,25009.0
2016-02-18 14:30:00,88.31,88.39,88.16,88.24,19279.0,78.8269,78.8984,78.693,78.7645,19279.0
2016-02-18 15:00:00,88.22,88.25,87.97,88.14,18514.0,78.7466,78.7734,78.5235,78.6752,18514.0
2016-02-18 15:30:00,88.13,88.21,87.93,88.1,124378.0,78.6663,78.7377,78.4877,78.6395,124378.0
2016-02-19 09:30:00,87.87,88.25,87.85,88.18,26987.0,78.4342,78.7734,78.4163,78.7109,26987.0
2016-02-19 10:00:00,88.13,88.67,87.84,88.27,17757.0,78.6663,79.1483,78.4074,78.7912,17757.0
2016-02-19 10:30:00,88.31,88.35,87.7,87.98,23940.0,78.8269,78.8626,78.2824,78.5324,23940.0
2016-02-19 11:00:00,87.95,88.24,87.78,88.13,45284.0,78.5056,78.7645,78.3539,78.6663,45284.0
2016-02-19 11:30:00,88.12,88.29,87.95,88.01,39811.0,78.6573,78.8091,78.5056,78.5592,39811.0
2016-02-19 12:00:00,88.07,88.07,87.73,87.77,21992.0,78.6127,78.6127,78.3092,78.3449,21992.0
2016-02-19 12:30:00,87.72,88.09,87.72,87.96,33883.0,78.3003,78.6306,78.3003,78.5145,33883.0
2016-02-19 13:00:00,87.99,88.1,87.85,87.96,42176.0,78.5413,78.6395,78.4163,78.5145,42176.0
2016-02-19 13:30:00,87.95,88.06,87.85,87.92,25913.0,78.5056,78.6038,78.4163,78.4788,25913.0
2016-02-19 14:00:00,87.98,88.03,87.76,87.8,42800.0,78.5324,78.577,78.336,78.3717,42800.0
2016-02-19 14:30:00,87.79,88.03,87.79,87.99,19150.0,78.3628,78.577,78.3628,78.5413,19150.0
2016-02-19 15:00:00,87.99,88.03,87.84,87.96,41186.0,78.5413,78.577,78.4074,78.5145,41186.0
2016-02-19 15:30:00,87.97,88.0,87.81,87.89,47486.0,78.5235,78.5502,78.3806,78.452,47486.0
2016-02-22 09:30:00,88.87,89.86,88.21,88.36,30126.0,79.3268,80.2105,78.7377,78.8716,30126.0
2016-02-22 10:00:00,88.42,88.58,87.98,87.98,19963.0,78.9251,79.0679,78.5324,78.5324,19963.0
2016-02-22 10:30:00,88.09,88.23,87.73,87.78,13355.0,78.6306,78.7555,78.3092,78.3539,13355.0
2016-02-22 11:00:00,87.82,88.35,87.82,88.29,10536.0,78.3896,78.8626,78.3896,78.8091,10536.0
2016-02-22 11:30:00,88.34,88.42,88.14,88.3,8442.0,78.8537,78.9251,78.6752,78.818,8442.0
2016-02-22 12:00:00,88.36,88.45,88.12,88.12,5800.0,78.8716,78.9519,78.6573,78.6573,5800.0
2016-02-22 12:30:00,88.17,88.46,88.15,88.15,7092.0,78.702,78.9608,78.6841,78.6841,7092.0
2016-02-22 13:00:00,88.2,88.33,88.12,88.22,7594.0,78.7288,78.8448,78.6573,78.7466,7594.0
2016-02-22 13:30:00,88.26,88.57,88.22,88.46,14183.0,78.7823,79.059,78.7466,78.9608,14183.0
2016-02-22 14:00:00,88.46,88.47,88.16,88.47,12844.0,78.9608,78.9698,78.693,78.9698,12844.0
2016-02-22 14:30:00,88.48,88.6,88.34,88.36,10901.0,78.9787,79.0858,78.8537,78.8716,10901.0
2016-02-22 15:00:00,88.39,88.7,88.31,88.51,20565.0,78.8984,79.1751,78.8269,79.0055,20565.0
2016-02-22 15:30:00,88.54,88.91,88.54,88.7,32361.0,79.0322,79.3625,79.0322,79.1751,32361.0
2016-02-23 09:30:00,88.23,89.82,88.23,88.82,127605.0,78.7555,80.1748,78.7555,79.2822,127605.0
2016-02-23 10:00:00,88.88,89.26,88.71,89.22,101719.0,79.3357,79.6749,79.184,79.6392,101719.0
2016-02-23 10:30:00,89.25,89.51,88.62,88.63,60391.0,79.666,79.8981,79.1037,79.1126,60391.0
2016-02-23 11:00:00,88.63,89.15,88.22,88.98,53395.0,79.1126,79.5767,78.7466,79.425,53395.0
2016-02-23 11:30:00,88.98,89.09,88.75,88.75,40244.0,79.425,79.5232,79.2197,79.2197,40244.0
2016-02-23 12:00:00,88.75,88.86,88.67,88.71,39793.0,79.2197,79.3179,79.1483,79.184,39793.0
2016-02-23 12:30:00,88.73,88.78,88.6,88.75,19904.0,79.2018,79.2465,79.0858,79.2197,19904.0
2016-02-23 13:00:00,88.75,88.83,88.73,88.76,24302.0,79.2197,79.2911,79.2018,79.2286,24302.0
2016-02-23 13:30:00,88.75,88.81,88.66,88.75,28815.0,79.2197,79.2732,79.1394,79.2197,28815.0
2016-02-23 14:00:00,88.75,88.83,88.64,88.71,22605.0,79.2197,79.2911,79.1215,79.184,22605.0
2016-02-23 14:30:00,88.72,88.86,88.66,88.73,60706.0,79.1929,79.3179,79.1394,79.2018,60706.0
2016-02-23 15:00:00,88.72,88.78,88.4,88.46,25617.0,79.1929,79.2465,78.9073,78.9608,25617.0
2016-02-23 15:30:00,88.45,88.78,88.45,88.64,66435.0,78.9519,79.2465,78.9519,79.1215,66435.0
2016-02-24 09:30:00,87.61,87.82,87.31,87.35,8439.0,78.2021,78.3896,77.9343,77.97,8439.0
2016-02-24 10:00:00,87.27,88.02,87.09,87.92,19726.0,77.8986,78.5681,77.7379,78.4788,19726.0
2016-02-24 10:30:00,88.02,88.29,87.64,88.04,36044.0,78.5681,78.8091,78.2289,78.5859,36044.0
2016-02-24 11:00:00,88.0,88.0,87.57,87.83,9932.0,78.5502,78.5502,78.1664,78.3985,9932.0
2016-02-24 11:30:00,87.86,88.08,87.75,88.08,10676.0,78.4253,78.6216,78.3271,78.6216,10676.0
2016-02-24 12:00:00,88.05,88.15,87.76,87.76,18606.0,78.5949,78.6841,78.336,78.336,18606.0
2016-02-24 12:30:00,87.82,88.05,87.81,87.98,18542.0,78.3896,78.5949,78.3806,78.5324,18542.0
2016-02-24 13:00:00,88.01,88.1,87.67,87.78,28679.0,78.5592,78.6395,78.2557,78.3539,28679.0
2016-02-24 13:30:00,87.79,87.79,87.51,87.64,9386.0,78.3628,78.3628,78.1128,78.2289,9386.0
2016-02-24 14:00:00,87.62,88.28,87.6,88.2,22010.0,78.211,78.8002,78.1932,78.7288,22010.0
2016-02-24 14:30:00,88.23,88.4,88.0,88.05,30273.0,78.7555,78.9073,78.5502,78.5949,30273.0
2016-02-24 15:00:00,88.01,88.58,88.01,88.51,16079.0,78.5592,79.0679,78.5592,79.0055,16079.0
2016-02-24 15:30:00,88.54,88.55,88.19,88.2,125557.0,79.0322,79.0412,78.7198,78.7288,125557.0
2016-02-25 09:30:00,88.33,89.12,88.33,88.92,16760.0,78.8448,79.55,78.8448,79.3714,16760.0
2016-02-25 10:00:00,88.76,88.95,88.62,88.81,17751.0,79.2286,79.3982,79.1037,79.2732,17751.0
2016-02-25 10:30:00,88.74,88.78,88.47,88.56,26725.0,79.2108,79.2465,78.9698,79.0501,26725.0
2016-02-25 11:00:00,88.51,88.75,88.48,88.59,23950.0,79.0055,79.2197,78.9787,79.0769,23950.0
2016-02-25 11:30:00,88.57,88.84,88.53,88.77,19692.0,79.059,79.3,79.0233,79.2375,19692.0
2016-02-25 12:00:00,88.84,88.88,88.57,88.68,25481.0,79.3,79.3357,79.059,79.1572,25481.0
2016-02-25 12:30:00,88.64,88.72,88.61,88.62,17541.0,79.1215,79.1929,79.0947,79.1037,17541.0
2016-02-25 13:00:00,88.62,88.75,88.55,88.67,12471.0,79.1037,79.2197,79.0412,79.1483,12471.0
2016-02-25 13:30:00,88.67,88.7,88.62,88.68,25687.0,79.1483,79.1751,79.1037,79.1572,25687.0
2016-02-25 14:00:00,88.68,88.74,88.6,88.64,37415.0,79.1572,79.2108,79.0858,79.1215,37415.0
2016-02-25 14:30:00,88.68,88.74,88.61,88.71,27084.0,79.1572,79.2108,79.0947,79.184,27084.0
2016-02-25 15:00:00,88.7,89.18,88.65,89.05,57849.0,79.1751,79.6035,79.1304,79.4875,57849.0
2016-02-25 15:30:00,89.05,89.11,88.77,89.09,137475.0,79.4875,79.541,79.2375,79.5232,137475.0
2016-02-26 09:30:00,89.57,90.06,89.11,89.39,19629.0,79.9516,80.389,79.541,79.791,19629.0
2016-02-26 10:00:00,89.34,89.6,89.12,89.43,36696.0,79.7463,79.9784,79.55,79.8267,36696.0
2016-02-26 10:30:00,89.44,89.72,89.28,89.59,21787.0,79.8356,80.0855,79.6928,79.9695,21787.0
2016-02-26 11:00:00,89.59,90.14,89.59,89.86,18022.0,79.9695,80.4604,79.9695,80.2105,18022.0
2016-02-26 11:30:00,89.78,90.03,89.77,90.0,11733.0,80.1391,80.3622,80.1302,80.3355,11733.0
2016-02-26 12:00:00,89.95,90.13,89.8,90.1,14634.0,80.2908,80.4515,80.1569,80.4247,14634.0
2016-02-26 12:30:00,90.14,90.42,90.11,90.42,5537.0,80.4604,80.7104,80.4337,80.7104,5537.0
2016-02-26 13:00:00,90.36,90.38,90.14,90.27,11322.0,80.6568,80.6747,80.4604,80.5765,11322.0
2016-02-26 13:30:00,90.2,90.39,90.19,90.26,18983.0,80.514,80.6836,80.5051,80.5675,18983.0
2016-02-26 14:00:00,90.23,90.33,90.13,90.31,13460.0,80.5408,80.63,80.4515,80.6122,13460.0
2016-02-26 14:30:00,90.3,90.4,90.12,90.19,17036.0,80.6032,80.6925,80.4426,80.5051,17036.0
2016-02-26 15:00:00,90.2,90.47,90.2,90.37,19359.0,80.514,80.755,80.514,80.6657,19359.0
2016-02-26 15:30:00,90.34,90.64,90.34,90.44,49274.0,80.639,80.9067,80.639,80.7282,49274.0
2016-02-29 09:30:00,90.27,90.94,90.27,90.83,14758.0,80.5765,81.1745,80.5765,81.0763,14758.0
2016-02-29 10:00:00,90.64,90.89,90.39,90.4,17679.0,80.9067,81.1299,80.6836,80.6925,17679.0
2016-02-29 10:30:00,90.45,90.69,90.35,90.62,21424.0,80.7371,80.9514,80.6479,80.8889,21424.0
2016-02-29 11:00:00,90.67,90.93,90.62,90.73,12473.0,80.9335,81.1656,80.8889,80.9871,12473.0
2016-02-29 11:30:00,90.7,90.78,90.63,90.64,11996.0,80.9603,81.0317,80.8978,80.9067,11996.0
2016-02-29 12:00:00,90.64,90.68,90.54,90.58,7940.0,80.9067,80.9424,80.8175,80.8532,7940.0
2016-02-29 12:30:00,90.59,90.7,90.58,90.61,5627.0,80.8621,80.9603,80.8532,80.88,5627.0
2016-02-29 13:00:00,90.61,90.65,90.53,90.54,6969.0,80.88,80.9157,80.8085,80.8175,6969.0
2016-02-29 13:30:00,90.53,90.69,90.5,90.64,13639.0,80.8085,80.9514,80.7818,80.9067,13639.0
2016-02-29 14:00:00,90.63,90.67,90.49,90.56,18060.0,80.8978,80.9335,80.7728,80.8353,18060.0
2016-02-29 14:30:00,90.55,90.58,90.34,90.34,15395.0,80.8264,80.8532,80.639,80.639,15395.0
2016-02-29 15:00:00,90.35,90.41,90.05,90.2,15500.0,80.6479,80.7014,80.3801,80.514,15500.0
2016-02-29 15:30:00,90.16,90.31,90.11,90.16,67032.0,80.4783,80.6122,80.4337,80.4783,67032.0
2016-03-01 09:30:00,91.06,91.09,90.47,90.7,16454.0,81.2816,81.3084,80.755,80.9603,16454.0
2016-03-01 10:00:00,90.73,91.2,90.73,91.1,20642.0,80.9871,81.4066,80.9871,81.3173,20642.0
2016-03-01 10:30:00,91.1,91.5,91.05,91.36,32021.0,81.3173,81.6744,81.2727,81.5494,32021.0
2016-03-01 11:00:00,91.42,91.91,91.38,91.9,10200.0,81.603,82.0404,81.5673,82.0314,10200.0
2016-03-01 11:30:00,91.88,92.09,91.81,91.93,20582.0,82.0136,82.201,81.9511,82.0582,20582.0
2016-03-01 12:00:00,91.93,92.25,91.92,92.23,14879.0,82.0582,82.3438,82.0493,82.326,14879.0
2016-03-01 12:30:00,92.21,92.21,91.96,92.05,10369.0,82.3081,82.3081,82.085,82.1653,10369.0
2016-03-01 13:00:00,92.03,92.25,91.99,92.17,16396.0,82.1475,82.3438,82.1118,82.2724,16396.0
2016-03-01 13:30:00,92.18,92.22,91.98,91.98,9423.0,82.2814,82.3171,82.1028,82.1028,9423.0
2016-03-01 14:00:00,91.96,92.01,91.88,91.95,16487.0,82.085,82.1296,82.0136,82.0761,16487.0
2016-03-01 14:30:00,91.96,92.24,91.93,92.13,20272.0,82.085,82.3349,82.0582,82.2367,20272.0
2016-03-01 15:00:00,92.12,92.24,91.94,91.96,25037.0,82.2278,82.3349,82.0671,82.085,25037.0
2016-03-01 15:30:00,91.96,92.01,91.71,91.97,61460.0,82.085,82.1296,81.8618,82.0939,61460.0
2016-03-02 09:30:00,91.65,91.95,91.62,91.81,14804.0,81.8083,82.0761,81.7815,81.9511,14804.0
2016-03-02 10:00:00,91.83,92.14,91.76,92.03,25175.0,81.969,82.2457,81.9065,82.1475,25175.0
2016-03-02 10:30:00,91.99,92.35,91.62,92.31,18745.0,82.1118,82.4331,81.7815,82.3974,18745.0
2016-03-02 11:00:00,92.26,92.34,91.94,92.29,24559.0,82.3528,82.4242,82.0671,82.3796,24559.0
2016-03-02 11:30:00,92.28,92.54,92.23,92.35,20527.0,82.3706,82.6027,82.326,82.4331,20527.0
2016-03-02 12:00:00,92.31,92.36,92.04,92.18,13390.0,82.3974,82.442,82.1564,82.2814,13390.0
2016-03-02 12:30:00,92.18,92.28,92.13,92.28,8757.0,82.2814,82.3706,82.2367,82.3706,8757.0
2016-03-02 13:00:00,92.3,92.41,92.29,92.38,4485.0,82.3885,82.4867,82.3796,82.4599,4485.0
2016-03-02 13:30:00,92.35,92.47,92.3,92.35,12387.0,82.4331,82.5402,82.3885,82.4331,12387.0
2016-03-02 14:00:00,92.36,92.5,92.32,92.5,15084.0,82.442,82.567,82.4063,82.567,15084.0
2016-03-02 14:30:00,92.46,92.55,92.38,92.5,6894.0,82.5313,82.6116,82.4599,82.567,6894.0
2016-03-02 15:00:00,92.48,92.64,92.43,92.62,14298.0,82.5492,82.692,82.5045,82.6741,14298.0
2016-03-02 15:30:00,92.58,92.97,92.55,92.9,44995.0,82.6384,82.9865,82.6116,82.9241,44995.0
2016-03-03 09:30:00,92.96,93.35,92.6,93.25,12046.0,82.9776,83.3257,82.6563,83.2365,12046.0
2016-03-03 10:00:00,93.21,93.72,93.19,93.69,23690.0,83.2008,83.656,83.1829,83.6292,23690.0
2016-03-03 10:30:00,93.63,93.7,93.5,93.53,12594.0,83.5757,83.6381,83.4596,83.4864,12594.0
2016-03-03 11:00:00,93.51,93.53,92.86,92.86,35496.0,83.4685,83.4864,82.8883,82.8883,35496.0
2016-03-03 11:30:00,92.86,93.03,92.76,92.95,6730.0,82.8883,83.0401,82.7991,82.9687,6730.0
2016-03-03 12:00:00,92.95,92.98,92.5,92.5,11981.0,82.9687,82.9955,82.567,82.567,11981.0
2016-03-03 12:30:00,92.47,92.55,92.35,92.46,7001.0,82.5402,82.6116,82.4331,82.5313,7001.0
2016-03-03 13:00:00,92.5,92.79,92.44,92.78,19340.0,82.567,82.8259,82.5134,82.8169,19340.0
2016-03-03 13:30:00,92.81,93.23,92.81,93.18,26056.0,82.8437,83.2186,82.8437,83.174,26056.0
2016-03-03 14:00:00,93.18,93.19,92.96,93.09,17845.0,83.174,83.1829,82.9776,83.0936,17845.0
2016-03-03 14:30:00,93.13,93.17,93.07,93.1,5796.0,83.1294,83.1651,83.0758,83.1026,5796.0
2016-03-03 15:00:00,93.12,93.3,93.11,93.2,19617.0,83.1204,83.2811,83.1115,83.1918,19617.0
2016-03-03 15:30:00,93.21,93.43,93.15,93.4,39461.0,83.2008,83.3971,83.1472,83.3704,39461.0
2016-03-04 09:30:00,93.17,93.73,93.17,93.55,12766.0,83.1651,83.6649,83.1651,83.5043,12766.0
2016-03-04 10:00:00,93.55,94.46,93.53,94.34,24022.0,83.5043,84.3165,83.4864,84.2094,24022.0
2016-03-04 10:30:00,94.39,94.6,94.27,94.44,19565.0,84.254,84.4415,84.1469,84.2987,19565.0
2016-03-04 11:00:00,94.5,94.58,94.18,94.18,12841.0,84.3522,84.4236,84.0666,84.0666,12841.0
2016-03-04 11:30:00,94.15,94.37,94.15,94.35,14155.0,84.0398,84.2362,84.0398,84.2183,14155.0
2016-03-04 12:00:00,94.36,94.43,94.29,94.4,14314.0,84.2273,84.2898,84.1648,84.263,14314.0
2016-03-04 12:30:00,94.41,94.41,94.26,94.38,26214.0,84.2719,84.2719,84.138,84.2451,26214.0
2016-03-04 13:00:00,94.4,94.41,94.19,94.32,5416.0,84.263,84.2719,84.0755,84.1916,5416.0
2016-03-04 13:30:00,94.36,94.5,94.3,94.4,13400.0,84.2273,84.3522,84.1737,84.263,13400.0
2016-03-04 14:00:00,94.4,94.4,93.66,93.77,13284.0,84.263,84.263,83.6024,83.7006,13284.0
2016-03-04 14:30:00,93.74,93.83,93.55,93.66,13601.0,83.6738,83.7542,83.5043,83.6024,13601.0
2016-03-04 15:00:00,93.74,93.98,93.57,93.98,28465.0,83.6738,83.8881,83.5221,83.8881,28465.0
2016-03-04 15:30:00,93.96,94.07,93.8,93.91,68155.0,83.8702,83.9684,83.7274,83.8256,68155.0
2016-03-07 09:30:00,93.59,94.3,93.59,93.82,8364.0,83.54,84.1737,83.54,83.7453,8364.0
2016-03-07 10:00:00,93.8,94.32,93.63,94.11,22240.0,83.7274,84.1916,83.5757,84.0041,22240.0
2016-03-07 10:30:00,94.13,94.13,93.57,93.63,15547.0,84.022,84.022,83.5221,83.5757,15547.0
2016-03-07 11:00:00,93.61,93.87,93.5,93.62,9400.0,83.5578,83.7899,83.4596,83.5667,9400.0
2016-03-07 11:30:00,93.62,93.81,93.41,93.45,60955.0,83.5667,83.7363,83.3793,83.415,60955.0
2016-03-07 12:00:00,93.5,94.02,93.47,94.02,10130.0,83.4596,83.9238,83.4328,83.9238,10130.0
2016-03-07 12:30:00,94.06,94.06,93.71,93.85,12608.0,83.9595,83.9595,83.6471,83.772,12608.0
2016-03-07 13:00:00,93.81,93.94,93.64,93.72,8086.0,83.7363,83.8524,83.5846,83.656,8086.0
2016-03-07 13:30:00,93.74,93.78,93.63,93.7,9867.0,83.6738,83.7096,83.5757,83.6381,9867.0
2016-03-07 14:00:00,93.7,93.91,93.65,93.73,15171.0,83.6381,83.8256,83.5935,83.6649,15171.0
2016-03-07 14:30:00,93.7,93.7,93.41,93.53,13631.0,83.6381,83.6381,83.3793,83.4864,13631.0
2016-03-07 15:00:00,93.52,93.61,93.36,93.6,31138.0,83.4775,83.5578,83.3347,83.5489,31138.0
2016-03-07 15:30:00,93.61,93.98,93.59,93.93,50116.0,83.5578,83.8881,83.54,83.8434,50116.0
2016-03-08 09:30:00,93.38,93.58,92.57,92.83,21173.0,83.3525,83.531,82.6295,82.8616,21173.0
2016-03-08 10:00:00,92.86,93.12,92.72,93.03,23449.0,82.8883,83.1204,82.7634,83.0401,23449.0
2016-03-08 10:30:00,93.01,93.21,92.92,93.03,37059.0,83.0222,83.2008,82.9419,83.0401,37059.0
2016-03-08 11:00:00,93.05,93.19,92.89,92.89,25290.0,83.0579,83.1829,82.9151,82.9151,25290.0
2016-03-08 11:30:00,92.9,93.25,92.9,93.23,37987.0,82.9241,83.2365,82.9241,83.2186,37987.0
2016-03-08 12:00:00,93.21,93.78,93.2,93.78,11400.0,83.2008,83.7096,83.1918,83.7096,11400.0
2016-03-08 12:30:00,93.79,94.06,93.69,94.03,18612.0,83.7185,83.9595,83.6292,83.9327,18612.0
2016-03-08 13:00:00,94.03,94.08,93.85,94.05,18240.0,83.9327,83.9773,83.772,83.9506,18240.0
2016-03-08 13:30:00,94.05,94.11,93.88,94.06,16050.0,83.9506,84.0041,83.7988,83.9595,16050.0
2016-03-08 14:00:00,94.03,94.08,93.92,94.0,17107.0,83.9327,83.9773,83.8345,83.9059,17107.0
2016-03-08 14:30:00,94.0,94.05,93.94,94.04,27725.0,83.9059,83.9506,83.8524,83.9416,27725.0
2016-03-08 15:00:00,94.02,94.15,93.96,94.01,49723.0,83.9238,84.0398,83.8702,83.9149,49723.0
2016-03-08 15:30:00,94.01,94.17,93.97,94.02,97995.0,83.9149,84.0577,83.8791,83.9238,97995.0
2016-03-09 09:30:00,94.27,94.65,94.27,94.61,10898.0,84.1469,84.4861,84.1469,84.4504,10898.0
2016-03-09 10:00:00,94.52,94.52,94.13,94.17,19399.0,84.3701,84.3701,84.022,84.0577,19399.0
2016-03-09 10:30:00,94.18,94.32,93.97,94.14,29331.0,84.0666,84.1916,83.8791,84.0309,29331.0
2016-03-09 11:00:00,94.18,94.23,93.99,94.23,19960.0,84.0666,84.1112,83.897,84.1112,19960.0
2016-03-09 11:30:00,94.23,94.32,94.06,94.32,9698.0,84.1112,84.1916,83.9595,84.1916,9698.0
2016-03-09 12:00:00,94.29,94.34,94.15,94.3,7352.0,84.1648,84.2094,84.0398,84.1737,7352.0
2016-03-09 12:30:00,94.3,94.36,94.07,94.11,6978.0,84.1737,84.2273,83.9684,84.0041,6978.0
2016-03-09 13:00:00,94.1,94.39,94.1,94.38,8056.0,83.9952,84.254,83.9952,84.2451,8056.0
2016-03-09 13:30:00,94.32,94.38,94.23,94.3,42954.0,84.1916,84.2451,84.1112,84.1737,42954.0
2016-03-09 14:00:00,94.29,94.36,94.23,94.27,8209.0,84.1648,84.2273,84.1112,84.1469,8209.0
2016-03-09 14:30:00,94.25,94.27,94.12,94.24,14003.0,84.1291,84.1469,84.013,84.1202,14003.0
2016-03-09 15:00:00,94.27,94.3,94.11,94.28,17236.0,84.1469,84.1737,84.0041,84.1559,17236.0
2016-03-09 15:30:00,94.26,94.38,94.21,94.38,43618.0,84.138,84.2451,84.0934,84.2451,43618.0
2016-03-10 09:30:00,94.78,94.91,94.43,94.88,5921.0,84.6022,84.7182,84.2898,84.6914,5921.0
2016-03-10 10:00:00,94.87,94.98,94.58,94.79,30939.0,84.6825,84.7807,84.4236,84.6111,30939.0
2016-03-10 10:30:00,94.78,94.88,94.1,94.13,40778.0,84.6022,84.6914,83.9952,84.022,40778.0
2016-03-10 11:00:00,94.16,94.17,93.56,93.71,40684.0,84.0487,84.0577,83.5132,83.6471,40684.0
2016-03-10 11:30:00,93.7,94.21,93.46,94.09,17393.0,83.6381,84.0934,83.4239,83.9863,17393.0
2016-03-10 12:00:00,94.12,94.46,94.02,94.25,16944.0,84.013,84.3165,83.9238,84.1291,16944.0
2016-03-10 12:30:00,94.25,94.32,93.98,94.24,22720.0,84.1291,84.1916,83.8881,84.1202,22720.0
2016-03-10 13:00:00,94.24,94.54,93.99,94.51,17306.0,84.1202,84.3879,83.897,84.3612,17306.0
2016-03-10 13:30:00,94.49,94.61,94.36,94.39,11566.0,84.3433,84.4504,84.2273,84.254,11566.0
2016-03-10 14:00:00,94.48,94.57,94.14,94.55,13901.0,84.3344,84.4147,84.0309,84.3969,13901.0
2016-03-10 14:30:00,94.55,94.9,94.51,94.79,14032.0,84.3969,84.7093,84.3612,84.6111,14032.0
2016-03-10 15:00:00,94.79,95.02,94.64,94.99,30729.0,84.6111,84.8164,84.4772,84.7896,30729.0
2016-03-10 15:30:00,94.99,95.09,94.79,95.08,98066.0,84.7896,84.8789,84.6111,84.87,98066.0
2016-03-11 09:30:00,95.83,96.28,95.26,95.44,20119.0,85.5394,85.9411,85.0306,85.1913,20119.0
2016-03-11 10:00:00,95.47,95.73,95.42,95.64,29887.0,85.2181,85.4502,85.1734,85.3698,29887.0
2016-03-11 10:30:00,95.63,95.69,95.47,95.52,15016.0,85.3609,85.4144,85.2181,85.2627,15016.0
2016-03-11 11:00:00,95.52,95.76,95.42,95.76,10813.0,85.2627,85.4769,85.1734,85.4769,10813.0
2016-03-11 11:30:00,95.79,96.0,95.63,95.74,13962.0,85.5037,85.6912,85.3609,85.4591,13962.0
2016-03-11 12:00:00,95.73,95.75,95.59,95.6,4844.0,85.4502,85.468,85.3252,85.3341,4844.0
2016-03-11 12:30:00,95.61,95.64,95.34,95.45,9801.0,85.343,85.3698,85.102,85.2002,9801.0
2016-03-11 13:00:00,95.45,95.49,95.39,95.48,8195.0,85.2002,85.2359,85.1467,85.227,8195.0
2016-03-11 13:30:00,95.48,95.48,95.34,95.4,7258.0,85.227,85.227,85.102,85.1556,7258.0
2016-03-11 14:00:00,95.44,95.49,95.41,95.45,10569.0,85.1913,85.2359,85.1645,85.2002,10569.0
2016-03-11 14:30:00,95.45,95.49,95.4,95.47,12753.0,85.2002,85.2359,85.1556,85.2181,12753.0
2016-03-11 15:00:00,95.48,95.85,95.45,95.81,14828.0,85.227,85.5573,85.2002,85.5216,14828.0
2016-03-11 15:30:00,95.83,96.01,95.69,95.84,47679.0,85.5394,85.7001,85.4144,85.5483,47679.0
2016-03-14 09:30:00,95.31,96.0,94.47,94.56,14609.0,85.0753,85.6912,84.3255,84.4058,14609.0
2016-03-14 10:00:00,94.59,95.31,94.47,95.2,16811.0,84.4326,85.0753,84.3255,84.9771,16811.0
2016-03-14 10:30:00,95.26,95.26,94.68,94.68,9621.0,85.0306,85.0306,84.5129,84.5129,9621.0
2016-03-14 11:00:00,94.68,94.74,94.44,94.55,9874.0,84.5129,84.5665,84.2987,84.3969,9874.0
2016-03-14 11:30:00,94.46,94.92,94.46,94.6,12329.0,84.3165,84.7271,84.3165,84.4415,12329.0
2016-03-14 12:00:00,94.68,94.79,94.36,94.43,26901.0,84.5129,84.6111,84.2273,84.2898,26901.0
2016-03-14 12:30:00,94.36,94.82,94.23,94.58,24157.0,84.2273,84.6379,84.1112,84.4236,24157.0
2016-03-14 13:00:00,94.52,94.85,94.45,94.8,18027.0,84.3701,84.6647,84.3076,84.62,18027.0
2016-03-14 13:30:00,94.8,94.85,94.57,94.63,13818.0,84.62,84.6647,84.4147,84.4683,13818.0
2016-03-14 14:00:00,94.7,94.7,94.5,94.62,11480.0,84.5308,84.5308,84.3522,84.4594,11480.0
2016-03-14 14:30:00,94.68,94.88,94.68,94.74,11008.0,84.5129,84.6914,84.5129,84.5665,11008.0
2016-03-14 15:00:00,94.74,94.82,94.65,94.73,20218.0,84.5665,84.6379,84.4861,84.5575,20218.0
2016-03-14 15:30:00,94.74,94.81,94.58,94.59,50612.0,84.5665,84.6289,84.4236,84.4326,50612.0
2016-03-15 09:30:00,94.14,94.14,93.33,93.84,8208.0,84.0309,84.0309,83.3079,83.7631,8208.0
2016-03-15 10:00:00,93.86,94.06,93.8,94.06,12950.0,83.781,83.9595,83.7274,83.9595,12950.0
2016-03-15 10:30:00,94.08,94.29,93.91,94.29,20544.0,83.9773,84.1648,83.8256,84.1648,20544.0
2016-03-15 11:00:00,94.35,94.51,94.18,94.26,19405.0,84.2183,84.3612,84.0666,84.138,19405.0
2016-03-15 11:30:00,94.23,94.64,94.17,94.52,23978.0,84.1112,84.4772,84.0577,84.3701,23978.0
2016-03-15 12:00:00,94.51,94.69,94.5,94.68,9125.0,84.3612,84.5218,84.3522,84.5129,9125.0
2016-03-15 12:30:00,94.68,94.8,94.65,94.71,13495.0,84.5129,84.62,84.4861,84.5397,13495.0
2016-03-15 13:00:00,94.68,94.84,94.67,94.81,9299.0,84.5129,84.6557,84.504,84.6289,9299.0
2016-03-15 13:30:00,94.83,95.21,94.81,95.2,27754.0,84.6468,84.986,84.6289,84.9771,27754.0
2016-03-15 14:00:00,95.19,95.31,95.08,95.23,15918.0,84.9681,85.0753,84.87,85.0038,15918.0
2016-03-15 14:30:00,95.22,95.23,94.83,94.84,11835.0,84.9949,85.0038,84.6468,84.6557,11835.0
2016-03-15 15:00:00,94.85,94.95,94.64,94.93,27413.0,84.6647,84.7539,84.4772,84.7361,27413.0
2016-03-15 15:30:00,94.93,95.01,94.88,94.94,47792.0,84.7361,84.8075,84.6914,84.745,47792.0
2016-03-16 09:30:00,94.96,94.97,94.32,94.75,16419.0,84.7628,84.7718,84.1916,84.5754,16419.0
2016-03-16 10:00:00,94.85,94.89,94.55,94.67,47607.0,84.6647,84.7004,84.3969,84.504,47607.0
2016-03-16 10:30:00,94.67,95.08,94.56,94.81,57043.0,84.504,84.87,84.4058,84.6289,57043.0
2016-03-16 11:00:00,94.82,94.97,94.72,94.87,47810.0,84.6379,84.7718,84.5486,84.6825,47810.0
2016-03-16 11:30:00,94.9,94.95,94.7,94.85,48670.0,84.7093,84.7539,84.5308,84.6647,48670.0
2016-03-16 12:00:00,94.85,95.1,94.79,94.83,54710.0,84.6647,84.8878,84.6111,84.6468,54710.0
2016-03-16 12:30:00,94.81,94.84,94.25,94.55,77679.0,84.6289,84.6557,84.1291,84.3969,77679.0
2016-03-16 13:00:00,94.56,94.84,94.48,94.74,25655.0,84.4058,84.6557,84.3344,84.5665,25655.0
2016-03-16 13:30:00,94.72,94.94,94.33,94.94,50599.0,84.5486,84.745,84.2005,84.745,50599.0
2016-03-16 14:00:00,94.9,95.58,94.65,95.55,56402.0,84.7093,85.3163,84.4861,85.2895,56402.0
2016-03-16 14:30:00,95.54,95.64,95.01,95.09,83611.0,85.2806,85.3698,84.8075,84.8789,83611.0
2016-03-16 15:00:00,95.08,95.51,94.99,95.26,66363.0,84.87,85.2538,84.7896,85.0306,66363.0
2016-03-16 15:30:00,95.28,95.42,94.97,95.11,101538.0,85.0485,85.1734,84.7718,84.8967,101538.0
2016-03-17 09:30:00,95.25,95.74,95.19,95.74,6035.0,85.0217,85.4591,84.9681,85.4591,6035.0
2016-03-17 10:00:00,95.75,96.01,95.64,95.68,30540.0,85.468,85.7001,85.3698,85.4055,30540.0
2016-03-17 10:30:00,95.67,96.3,95.43,96.3,39522.0,85.3966,85.9589,85.1824,85.9589,39522.0
2016-03-17 11:00:00,96.31,96.65,96.18,96.63,38624.0,85.9679,86.2714,85.8518,86.2535,38624.0
2016-03-17 11:30:00,96.66,96.87,96.54,96.86,33104.0,86.2803,86.4677,86.1732,86.4588,33104.0
2016-03-17 12:00:00,96.87,96.96,96.72,96.96,28025.0,86.4677,86.5481,86.3338,86.5481,28025.0
2016-03-17 12:30:00,96.97,97.28,96.97,97.18,31042.0,86.557,86.8337,86.557,86.7444,31042.0
2016-03-17 13:00:00,97.17,97.2,96.71,96.99,31703.0,86.7355,86.7623,86.3249,86.5749,31703.0
2016-03-17 13:30:00,97.0,97.38,96.95,97.32,32226.0,86.5838,86.923,86.5391,86.8694,32226.0
2016-03-17 14:00:00,97.32,97.34,96.91,97.02,54396.0,86.8694,86.8873,86.5034,86.6016,54396.0
2016-03-17 14:30:00,97.01,97.75,96.98,97.61,54175.0,86.5927,87.2532,86.5659,87.1283,54175.0
2016-03-17 15:00:00,97.6,97.7,97.35,97.7,60332.0,87.1193,87.2086,86.8962,87.2086,60332.0
2016-03-17 15:30:00,97.69,98.0,97.48,97.49,78552.0,87.1997,87.4764,87.0122,87.0212,78552.0
2016-03-18 09:30:00,97.53,98.15,97.19,97.84,98688.0,87.0569,87.6103,86.7534,87.3336,98688.0
2016-03-18 10:00:00,97.82,98.61,97.81,98.44,18205.0,87.3157,88.0209,87.3068,87.8691,18205.0
2016-03-18 10:30:00,98.48,98.65,98.1,98.21,32463.0,87.9048,88.0566,87.5657,87.6638,32463.0
2016-03-18 11:00:00,98.22,98.32,98.08,98.29,46073.0,87.6728,87.762,87.5478,87.7353,46073.0
2016-03-18 11:30:00,98.26,98.29,97.94,98.04,11724.0,87.7085,87.7353,87.4228,87.5121,11724.0
2016-03-18 12:00:00,98.08,98.39,98.04,98.22,13714.0,87.5478,87.8245,87.5121,87.6728,13714.0
2016-03-18 12:30:00,98.18,98.22,97.99,98.05,15263.0,87.6371,87.6728,87.4675,87.521,15263.0
2016-03-18 13:00:00,98.02,98.09,97.95,98.01,21920.0,87.4942,87.5567,87.4318,87.4853,21920.0
2016-03-18 13:30:00,98.03,98.09,97.93,98.01,8442.0,87.5032,87.5567,87.4139,87.4853,8442.0
2016-03-18 14:00:00,98.03,98.13,98.03,98.06,9617.0,87.5032,87.5924,87.5032,87.53,9617.0
2016-03-18 14:30:00,98.08,98.09,97.9,97.94,11799.0,87.5478,87.5567,87.3871,87.4228,11799.0
2016-03-18 15:00:00,97.94,98.2,97.94,98.13,19362.0,87.4228,87.6549,87.4228,87.5924,19362.0
2016-03-18 15:30:00,98.12,98.44,98.06,98.24,77127.0,87.5835,87.8691,87.53,87.6906,77127.0
2016-03-21 09:30:00,97.98,98.34,97.67,97.92,6956.0,87.4585,87.7799,87.1818,87.405,6956.0
2016-03-21 10:00:00,98.01,98.01,97.4,97.54,6994.0,87.4853,87.4853,86.9408,87.0658,6994.0
2016-03-21 10:30:00,97.5,97.6,97.28,97.53,8260.0,87.0301,87.1193,86.8337,87.0569,8260.0
2016-03-21 11:00:00,97.51,98.08,97.47,98.01,7328.0,87.039,87.5478,87.0033,87.4853,7328.0
2016-03-21 11:30:00,98.0,98.01,97.76,97.92,8000.0,87.4764,87.4853,87.2622,87.405,8000.0
2016-03-21 12:00:00,97.89,98.0,97.81,97.91,13262.0,87.3782,87.4764,87.3068,87.3961,13262.0
2016-03-21 12:30:00,97.91,97.95,97.67,97.87,14776.0,87.3961,87.4318,87.1818,87.3604,14776.0
2016-03-21 13:00:00,97.87,98.03,97.85,98.03,4526.0,87.3604,87.5032,87.3425,87.5032,4526.0
2016-03-21 13:30:00,98.1,98.1,97.95,97.95,13190.0,87.5657,87.5657,87.4318,87.4318,13190.0
2016-03-21 14:00:00,97.96,97.96,97.79,97.89,15054.0,87.4407,87.4407,87.2889,87.3782,15054.0
2016-03-21 14:30:00,97.93,98.02,97.89,98.0,13702.0,87.4139,87.4942,87.3782,87.4764,13702.0
2016-03-21 15:00:00,98.0,98.09,97.96,98.04,14753.0,87.4764,87.5567,87.4407,87.5121,14753.0
2016-03-21 15:30:00,98.05,98.19,98.01,98.09,36971.0,87.521,87.646,87.4853,87.5567,36971.0
2016-03-22 09:30:00,98.0,98.0,97.38,97.9,18616.0,87.4764,87.4764,86.923,87.3871,18616.0
2016-03-22 10:00:00,97.84,98.29,97.84,98.29,8610.0,87.3336,87.7353,87.3336,87.7353,8610.0
2016-03-22 10:30:00,98.3,98.3,97.66,97.7,41195.0,87.7442,87.7442,87.1729,87.2086,41195.0
2016-03-22 11:00:00,97.75,97.86,97.52,97.76,47763.0,87.2532,87.3514,87.0479,87.2622,47763.0
2016-03-22 11:30:00,97.8,98.19,97.68,98.19,34224.0,87.2979,87.646,87.1908,87.646,34224.0
2016-03-22 12:00:00,98.19,98.33,98.08,98.11,31736.0,87.646,87.771,87.5478,87.5746,31736.0
2016-03-22 12:30:00,98.12,98.33,97.97,98.33,54693.0,87.5835,87.771,87.4496,87.771,54693.0
2016-03-22 13:00:00,98.29,98.6,98.29,98.57,13625.0,87.7353,88.012,87.7353,87.9852,13625.0
2016-03-22 13:30:00,98.56,98.78,98.41,98.58,26847.0,87.9763,88.1726,87.8424,87.9941,26847.0
2016-03-22 14:00:00,98.54,98.57,98.27,98.55,49682.0,87.9584,87.9852,87.7174,87.9673,49682.0
2016-03-22 14:30:00,98.61,98.71,98.51,98.52,6955.0,88.0209,88.1102,87.9316,87.9406,6955.0
2016-03-22 15:00:00,98.49,98.56,98.29,98.3,8243.0,87.9138,87.9763,87.7353,87.7442,8243.0
2016-03-22 15:30:00,98.3,98.31,98.06,98.2,58807.0,87.7442,87.7531,87.53,87.6549,58807.0
2016-03-23 09:30:00,97.76,98.21,96.9,98.01,6490.0,87.2622,87.6638,86.4945,87.4853,6490.0
2016-03-23 10:00:00,98.03,98.3,97.95,98.15,13836.0,87.5032,87.7442,87.4318,87.6103,13836.0
2016-03-23 10:30:00,98.09,98.3,97.98,98.15,15538.0,87.5567,87.7442,87.4585,87.6103,15538.0
2016-03-23 11:00:00,98.17,98.34,98.0,98.22,13901.0,87.6281,87.7799,87.4764,87.6728,13901.0
2016-03-23 11:30:00,98.2,98.32,98.06,98.13,8026.0,87.6549,87.762,87.53,87.5924,8026.0
2016-03-23 12:00:00,98.16,98.27,98.07,98.24,7609.0,87.6192,87.7174,87.5389,87.6906,7609.0
2016-03-23 12:30:00,98.27,98.36,98.19,98.31,10540.0,87.7174,87.7977,87.646,87.7531,10540.0
2016-03-23 13:00:00,98.35,98.48,98.22,98.43,9983.0,87.7888,87.9048,87.6728,87.8602,9983.0
2016-03-23 13:30:00,98.42,98.44,98.29,98.43,9099.0,87.8513,87.8691,87.7353,87.8602,9099.0
2016-03-23 14:00:00,98.44,98.56,98.32,98.33,11466.0,87.8691,87.9763,87.762,87.771,11466.0
2016-03-23 14:30:00,98.35,98.36,97.99,98.02,12701.0,87.7888,87.7977,87.4675,87.4942,12701.0
2016-03-23 15:00:00,98.03,98.09,97.89,97.93,16710.0,87.5032,87.5567,87.3782,87.4139,16710.0
2016-03-23 15:30:00,97.94,98.05,97.78,97.8,52667.0,87.4228,87.521,87.28,87.2979,52667.0
2016-03-24 09:30:00,97.15,97.37,96.89,97.16,9593.0,86.7177,86.914,86.4856,86.7266,9593.0
2016-03-24 10:00:00,97.2,97.34,96.97,97.06,16660.0,86.7623,86.8873,86.557,86.6373,16660.0
2016-03-24 10:30:00,97.15,97.2,96.82,96.87,12270.0,86.7177,86.7623,86.4231,86.4677,12270.0
2016-03-24 11:00:00,96.89,96.97,96.63,96.66,9329.0,86.4856,86.557,86.2535,86.2803,9329.0
2016-03-24 11:30:00,96.7,96.77,96.55,96.6,8600.0,86.316,86.3785,86.1821,86.2267,8600.0
2016-03-24 12:00:00,96.62,96.79,96.59,96.78,20952.0,86.2446,86.3963,86.2178,86.3874,20952.0
2016-03-24 12:30:00,96.78,96.82,96.68,96.78,9229.0,86.3874,86.4231,86.2981,86.3874,9229.0
2016-03-24 13:00:00,96.74,96.91,96.73,96.86,8700.0,86.3517,86.5034,86.3428,86.4588,8700.0
2016-03-24 13:30:00,96.88,97.15,96.88,97.08,11550.0,86.4767,86.7177,86.4767,86.6552,11550.0
2016-03-24 14:00:00,97.09,97.09,96.93,97.08,15763.0,86.6641,86.6641,86.5213,86.6552,15763.0
2016-03-24 14:30:00,97.09,97.12,96.98,96.99,18360.0,86.6641,86.6909,86.5659,86.5749,18360.0
2016-03-24 15:00:00,97.0,97.13,96.91,97.08,40885.0,86.5838,86.6998,86.5034,86.6552,40885.0
2016-03-24 15:30:00,97.07,97.27,97.03,97.26,64580.0,86.6463,86.8248,86.6106,86.8159,64580.0
2016-03-28 09:30:00,97.53,97.87,97.53,97.75,17303.0,87.0569,87.3604,87.0569,87.2532,17303.0
2016-03-28 10:00:00,97.81,97.93,97.6,97.61,9760.0,87.3068,87.4139,87.1193,87.1283,9760.0
2016-03-28 10:30:00,97.61,97.61,97.31,97.35,10508.0,87.1283,87.1283,86.8605,86.8962,10508.0
2016-03-28 11:00:00,97.37,97.5,97.29,97.45,13064.0,86.914,87.0301,86.8426,86.9855,13064.0
2016-03-28 11:30:00,97.42,97.42,97.12,97.16,9880.0,86.9587,86.9587,86.6909,86.7266,9880.0
2016-03-28 12:00:00,97.23,97.59,97.21,97.59,12243.0,86.7891,87.1104,86.7712,87.1104,12243.0
2016-03-28 12:30:00,97.59,97.61,97.3,97.45,28098.0,87.1104,87.1283,86.8516,86.9855,28098.0
2016-03-28 13:00:00,97.48,97.63,97.32,97.59,16600.0,87.0122,87.1461,86.8694,87.1104,16600.0
2016-03-28 13:30:00,97.61,97.83,97.61,97.78,5620.0,87.1283,87.3246,87.1283,87.28,5620.0
2016-03-28 14:00:00,97.73,97.88,97.73,97.81,11211.0,87.2354,87.3693,87.2354,87.3068,11211.0
2016-03-28 14:30:00,97.84,97.94,97.74,97.78,9370.0,87.3336,87.4228,87.2443,87.28,9370.0
2016-03-28 15:00:00,97.75,97.88,97.74,97.75,21399.0,87.2532,87.3693,87.2443,87.2532,21399.0
2016-03-28 15:30:00,97.74,97.76,97.49,97.52,65277.0,87.2443,87.2622,87.0212,87.0479,65277.0
2016-03-29 09:30:00,97.5,98.47,97.47,98.4,31238.0,87.0301,87.8959,87.0033,87.8334,31238.0
2016-03-29 10:00:00,98.41,98.48,98.03,98.33,32113.0,87.8424,87.9048,87.5032,87.771,32113.0
2016-03-29 10:30:00,98.32,98.57,98.17,98.56,71955.0,87.762,87.9852,87.6281,87.9763,71955.0
2016-03-29 11:00:00,98.63,99.3,98.63,99.29,26342.0,88.0387,88.6368,88.0387,88.6279,26342.0
2016-03-29 11:30:00,99.32,99.39,98.8,98.82,17925.0,88.6546,88.7171,88.1905,88.2083,17925.0
2016-03-29 12:00:00,98.79,99.06,98.63,98.88,20857.0,88.1816,88.4226,88.0387,88.2619,20857.0
2016-03-29 12:30:00,99.0,99.09,98.8,98.8,14546.0,88.369,88.4493,88.1905,88.1905,14546.0
2016-03-29 13:00:00,98.86,98.98,98.84,98.91,15800.0,88.244,88.3512,88.2262,88.2887,15800.0
2016-03-29 13:30:00,98.92,99.01,98.85,98.91,12976.0,88.2976,88.3779,88.2351,88.2887,12976.0
2016-03-29 14:00:00,98.93,99.08,98.88,99.08,26645.0,88.3065,88.4404,88.2619,88.4404,26645.0
2016-03-29 14:30:00,99.01,99.14,98.95,99.01,26554.0,88.3779,88.494,88.3244,88.3779,26554.0
2016-03-29 15:00:00,99.04,99.14,98.96,98.98,36347.0,88.4047,88.494,88.3333,88.3512,36347.0
2016-03-29 15:30:00,98.97,99.02,98.69,98.7,142813.0,88.3422,88.3869,88.0923,88.1012,142813.0
2016-03-30 09:30:00,99.0,99.14,98.61,98.93,15508.0,88.369,88.494,88.0209,88.3065,15508.0
2016-03-30 10:00:00,98.98,99.26,98.89,99.26,15328.0,88.3512,88.6011,88.2708,88.6011,15328.0
2016-03-30 10:30:00,99.28,99.47,99.09,99.4,14731.0,88.6189,88.7885,88.4493,88.7261,14731.0
2016-03-30 11:00:00,99.44,99.54,99.22,99.42,17831.0,88.7618,88.851,88.5654,88.7439,17831.0
2016-03-30 11:30:00,99.31,99.55,99.23,99.48,19154.0,88.6457,88.8599,88.5743,88.7975,19154.0
2016-03-30 12:00:00,99.53,99.59,99.35,99.58,76804.0,88.8421,88.8957,88.6814,88.8867,76804.0
2016-03-30 12:30:00,99.55,99.68,99.5,99.61,40070.0,88.8599,88.976,88.8153,88.9135,40070.0
2016-03-30 13:00:00,99.63,99.78,99.46,99.78,18648.0,88.9314,89.0653,88.7796,89.0653,18648.0
2016-03-30 13:30:00,99.73,99.97,99.62,99.86,31073.0,89.0206,89.2348,88.9224,89.1367,31073.0
2016-03-30 14:00:00,99.87,99.96,99.81,99.89,15025.0,89.1456,89.2259,89.092,89.1634,15025.0
2016-03-30 14:30:00,99.93,100.1,99.8,99.83,18853.0,89.1991,89.3509,89.0831,89.1099,18853.0
2016-03-30 15:00:00,99.88,100.0,99.87,99.88,21146.0,89.1545,89.2616,89.1456,89.1545,21146.0
2016-03-30 15:30:00,99.89,99.94,99.72,99.8,54968.0,89.1634,89.2081,89.0117,89.0831,54968.0
2016-03-31 09:30:00,99.79,100.12,99.19,99.19,7815.0,89.0742,89.3687,88.5386,88.5386,7815.0
2016-03-31 10:00:00,99.3,99.31,98.87,99.03,11983.0,88.6368,88.6457,88.253,88.3958,11983.0
2016-03-31 10:30:00,99.02,99.58,98.99,99.58,17961.0,88.3869,88.8867,88.3601,88.8867,17961.0
2016-03-31 11:00:00,99.59,99.85,99.49,99.67,12520.0,88.8957,89.1277,88.8064,88.9671,12520.0
2016-03-31 11:30:00,99.66,100.05,99.51,100.02,14093.0,88.9581,89.3063,88.8242,89.2795,14093.0
2016-03-31 12:00:00,99.99,99.99,99.68,99.86,10200.0,89.2527,89.2527,88.976,89.1367,10200.0
2016-03-31 12:30:00,99.81,99.81,99.44,99.52,5050.0,89.092,89.092,88.7618,88.8332,5050.0
2016-03-31 13:00:00,99.56,99.69,99.51,99.61,6068.0,88.8689,88.9849,88.8242,88.9135,6068.0
2016-03-31 13:30:00,99.61,99.66,99.5,99.66,14011.0,88.9135,88.9581,88.8153,88.9581,14011.0
2016-03-31 14:00:00,99.66,99.78,99.57,99.64,12963.0,88.9581,89.0653,88.8778,88.9403,12963.0
2016-03-31 14:30:00,99.6,99.77,99.5,99.58,19988.0,88.9046,89.0563,88.8153,88.8867,19988.0
2016-03-31 15:00:00,99.58,99.89,99.54,99.69,19794.0,88.8867,89.1634,88.851,88.9849,19794.0
2016-03-31 15:30:00,99.69,99.84,99.37,99.51,71179.0,88.9849,89.1188,88.6993,88.8242,71179.0
2016-04-01 09:30:00,98.88,99.21,98.42,98.48,16484.0,88.2619,88.5565,87.8513,87.9048,16484.0
2016-04-01 10:00:00,98.4,99.26,98.35,99.26,23366.0,87.8334,88.6011,87.7888,88.6011,23366.0
2016-04-01 10:30:00,99.2,99.72,98.97,99.18,14092.0,88.5475,89.0117,88.3422,88.5297,14092.0
2016-04-01 11:00:00,99.22,99.42,99.18,99.3,8496.0,88.5654,88.7439,88.5297,88.6368,8496.0
2016-04-01 11:30:00,99.3,99.55,99.03,99.13,12986.0,88.6368,88.8599,88.3958,88.485,12986.0
2016-04-01 12:00:00,99.14,99.32,99.06,99.17,6820.0,88.494,88.6546,88.4226,88.5208,6820.0
2016-04-01 12:30:00,99.18,99.45,99.17,99.38,64485.0,88.5297,88.7707,88.5208,88.7082,64485.0
2016-04-01 13:00:00,99.42,99.44,99.25,99.38,44664.0,88.7439,88.7618,88.5922,88.7082,44664.0
2016-04-01 13:30:00,99.41,99.72,99.4,99.68,7213.0,88.735,89.0117,88.7261,88.976,7213.0
2016-04-01 14:00:00,99.68,99.73,99.6,99.63,8898.0,88.976,89.0206,88.9046,88.9314,8898.0
2016-04-01 14:30:00,99.66,100.05,99.64,99.91,12444.0,88.9581,89.3063,88.9403,89.1813,12444.0
2016-04-01 15:00:00,99.9,100.09,99.9,99.99,23704.0,89.1724,89.342,89.1724,89.2527,23704.0
2016-04-01 15:30:00,99.99,100.02,99.76,99.8,76863.0,89.2527,89.2795,89.0474,89.0831,76863.0
2016-04-04 09:30:00,99.7,99.78,99.07,99.78,16515.0,88.9938,89.0653,88.4315,89.0653,16515.0
2016-04-04 10:00:00,99.79,99.86,99.63,99.73,45792.0,89.0742,89.1367,88.9314,89.0206,45792.0
2016-04-04 10:30:00,99.71,99.9,99.05,99.07,12821.0,89.0028,89.1724,88.4136,88.4315,12821.0
2016-04-04 11:00:00,99.08,99.4,99.08,99.16,13386.0,88.4404,88.7261,88.4404,88.5118,13386.0
2016-04-04 11:30:00,99.11,99.2,98.95,98.99,7700.0,88.4672,88.5475,88.3244,88.3601,7700.0
2016-04-04 12:00:00,99.04,99.05,98.78,98.89,13622.0,88.4047,88.4136,88.1726,88.2708,13622.0
2016-04-04 12:30:00,98.84,98.84,98.64,98.78,13832.0,88.2262,88.2262,88.0477,88.1726,13832.0
2016-04-04 13:00:00,98.81,98.86,98.66,98.66,6528.0,88.1994,88.244,88.0655,88.0655,6528.0
2016-04-04 13:30:00,98.66,98.69,98.52,98.55,23992.0,88.0655,88.0923,87.9406,87.9673,23992.0
2016-04-04 14:00:00,98.56,98.61,98.44,98.53,23708.0,87.9763,88.0209,87.8691,87.9495,23708.0
2016-04-04 14:30:00,98.5,98.63,98.41,98.42,16240.0,87.9227,88.0387,87.8424,87.8513,16240.0
2016-04-04 15:00:00,98.45,98.48,98.15,98.15,19738.0,87.8781,87.9048,87.6103,87.6103,19738.0
2016-04-04 15:30:00,98.11,98.35,98.07,98.35,67184.0,87.5746,87.7888,87.5389,87.7888,67184.0
2016-04-05 09:30:00,97.74,98.14,97.56,98.14,7880.0,87.2443,87.6014,87.0836,87.6014,7880.0
2016-04-05 10:00:00,98.22,98.48,98.21,98.43,11973.0,87.6728,87.9048,87.6638,87.8602,11973.0
2016-04-05 10:30:00,98.36,98.81,98.1,98.75,41956.0,87.7977,88.1994,87.5657,88.1459,41956.0
2016-04-05 11:00:00,98.75,99.04,98.64,99.03,41924.0,88.1459,88.4047,88.0477,88.3958,41924.0
2016-04-05 11:30:00,99.05,99.24,99.05,99.2,20065.0,88.4136,88.5832,88.4136,88.5475,20065.0
2016-04-05 12:00:00,99.2,99.33,99.01,99.06,13118.0,88.5475,88.6636,88.3779,88.4226,13118.0
2016-04-05 12:30:00,99.06,99.42,99.05,99.4,11559.0,88.4226,88.7439,88.4136,88.7261,11559.0
2016-04-05 13:00:00,99.42,99.42,99.25,99.35,9415.0,88.7439,88.7439,88.5922,88.6814,9415.0
2016-04-05 13:30:00,99.33,99.44,99.17,99.34,7645.0,88.6636,88.7618,88.5208,88.6725,7645.0
2016-04-05 14:00:00,99.3,99.54,99.3,99.53,19200.0,88.6368,88.851,88.6368,88.8421,19200.0
2016-04-05 14:30:00,99.5,99.57,99.38,99.5,13656.0,88.8153,88.8778,88.7082,88.8153,13656.0
2016-04-05 15:00:00,99.5,99.54,99.18,99.26,27344.0,88.8153,88.851,88.5297,88.6011,27344.0
2016-04-05 15:30:00,99.29,99.29,98.95,99.03,73833.0,88.6279,88.6279,88.3244,88.3958,73833.0
2016-04-06 09:30:00,99.12,99.32,98.46,98.47,8589.0,88.4761,88.6546,87.887,87.8959,8589.0
2016-04-06 10:00:00,98.26,98.54,98.01,98.34,50687.0,87.7085,87.9584,87.4853,87.7799,50687.0
2016-04-06 10:30:00,98.42,98.85,98.06,98.73,8672.0,87.8513,88.2351,87.53,88.128,8672.0
2016-04-06 11:00:00,98.96,99.08,98.89,99.03,6555.0,88.3333,88.4404,88.2708,88.3958,6555.0
2016-04-06 11:30:00,99.1,99.36,99.1,99.23,9004.0,88.4583,88.6904,88.4583,88.5743,9004.0
2016-04-06 12:00:00,99.24,99.33,99.16,99.22,6103.0,88.5832,88.6636,88.5118,88.5654,6103.0
2016-04-06 12:30:00,99.22,99.34,99.18,99.34,4678.0,88.5654,88.6725,88.5297,88.6725,4678.0
2016-04-06 13:00:00,99.32,99.45,99.22,99.22,5767.0,88.6546,88.7707,88.5654,88.5654,5767.0
2016-04-06 13:30:00,99.22,99.31,99.07,99.07,4940.0,88.5654,88.6457,88.4315,88.4315,4940.0
2016-04-06 14:00:00,98.98,99.05,98.81,98.83,7365.0,88.3512,88.4136,88.1994,88.2173,7365.0
2016-04-06 14:30:00,98.88,98.91,98.65,98.77,18946.0,88.2619,88.2887,88.0566,88.1637,18946.0
2016-04-06 15:00:00,98.76,99.28,98.75,99.19,13578.0,88.1548,88.6189,88.1459,88.5386,13578.0
2016-04-06 15:30:00,99.23,99.4,99.13,99.32,34379.0,88.5743,88.7261,88.485,88.6546,34379.0
2016-04-07 09:30:00,98.8,99.26,98.5,98.77,5592.0,88.1905,88.6011,87.9227,88.1637,5592.0
2016-04-07 10:00:00,98.78,98.95,98.33,98.33,12177.0,88.1726,88.3244,87.771,87.771,12177.0
2016-04-07 10:30:00,98.45,98.8,98.44,98.59,10742.0,87.8781,88.1905,87.8691,88.003,10742.0
2016-04-07 11:00:00,98.62,98.66,98.24,98.35,10500.0,88.0298,88.0655,87.6906,87.7888,10500.0
2016-04-07 11:30:00,98.39,98.86,98.39,98.66,8413.0,87.8245,88.244,87.8245,88.0655,8413.0
2016-04-07 12:00:00,98.78,99.0,98.78,98.92,28162.0,88.1726,88.369,88.1726,88.2976,28162.0
2016-04-07 12:30:00,98.89,98.98,98.77,98.95,7521.0,88.2708,88.3512,88.1637,88.3244,7521.0
2016-04-07 13:00:00,98.97,98.97,98.8,98.89,42784.0,88.3422,88.3422,88.1905,88.2708,42784.0
2016-04-07 13:30:00,98.87,98.96,98.7,98.77,35648.0,88.253,88.3333,88.1012,88.1637,35648.0
2016-04-07 14:00:00,98.77,98.87,98.59,98.75,18891.0,88.1637,88.253,88.003,88.1459,18891.0
2016-04-07 14:30:00,98.71,98.78,98.6,98.67,13432.0,88.1102,88.1726,88.012,88.0744,13432.0
2016-04-07 15:00:00,98.63,98.81,98.58,98.7,21463.0,88.0387,88.1994,87.9941,88.1012,21463.0
2016-04-07 15:30:00,98.71,98.99,98.67,98.97,42407.0,88.1102,88.3601,88.0744,88.3422,42407.0
2016-04-08 09:30:00,99.77,99.98,99.66,99.93,6572.0,89.0563,89.2438,88.9581,89.1991,6572.0
2016-04-08 10:00:00,99.9,100.36,99.88,99.99,34520.0,89.1724,89.583,89.1545,89.2527,34520.0
2016-04-08 10:30:00,100.0,100.12,99.73,99.76,13150.0,89.2616,89.3687,89.0206,89.0474,13150.0
2016-04-08 11:00:00,99.73,99.75,99.53,99.69,16882.0,89.0206,89.0385,88.8421,88.9849,16882.0
2016-04-08 11:30:00,99.71,99.71,99.27,99.44,10300.0,89.0028,89.0028,88.61,88.7618,10300.0
2016-04-08 12:00:00,99.48,99.55,99.12,99.12,9330.0,88.7975,88.8599,88.4761,88.4761,9330.0
2016-04-08 12:30:00,99.12,99.27,99.08,99.18,6510.0,88.4761,88.61,88.4404,88.5297,6510.0
2016-04-08 13:00:00,99.15,99.15,98.97,99.0,6700.0,88.5029,88.5029,88.3422,88.369,6700.0
2016-04-08 13:30:00,98.96,99.26,98.96,99.1,5652.0,88.3333,88.6011,88.3333,88.4583,5652.0
2016-04-08 14:00:00,99.16,99.24,99.04,99.13,6898.0,88.5118,88.5832,88.4047,88.485,6898.0
2016-04-08 14:30:00,99.12,99.12,98.71,98.79,6886.0,88.4761,88.4761,88.1102,88.1816,6886.0
2016-04-08 15:00:00,98.81,98.87,98.61,98.8,11982.0,88.1994,88.253,88.0209,88.1905,11982.0
2016-04-08 15:30:00,98.78,99.0,98.69,98.97,26453.0,88.1726,88.369,88.0923,88.3422,26453.0
2016-04-11 09:30:00,99.23,99.81,99.23,99.81,6699.0,88.5743,89.092,88.5743,89.092,6699.0
2016-04-11 10:00:00,99.82,100.29,99.82,99.9,12600.0,89.101,89.5205,89.101,89.1724,12600.0
2016-04-11 10:30:00,99.98,100.13,99.75,99.75,12691.0,89.2438,89.3777,89.0385,89.0385,12691.0
2016-04-11 11:00:00,99.68,99.79,99.56,99.64,14332.0,88.976,89.0742,88.8689,88.9403,14332.0
2016-04-11 11:30:00,99.65,99.67,99.32,99.55,12595.0,88.9492,88.9671,88.6546,88.8599,12595.0
2016-04-11 12:00:00,99.53,99.56,99.4,99.45,6855.0,88.8421,88.8689,88.7261,88.7707,6855.0
2016-04-11 12:30:00,99.41,99.45,99.21,99.41,10057.0,88.735,88.7707,88.5565,88.735,10057.0
2016-04-11 13:00:00,99.38,99.64,99.38,99.45,5675.0,88.7082,88.9403,88.7082,88.7707,5675.0
2016-04-11 13:30:00,99.4,99.54,99.36,99.42,8074.0,88.7261,88.851,88.6904,88.7439,8074.0
2016-04-11 14:00:00,99.45,99.46,99.3,99.36,5963.0,88.7707,88.7796,88.6368,88.6904,5963.0
2016-04-11 14:30:00,99.33,99.37,99.18,99.21,11401.0,88.6636,88.6993,88.5297,88.5565,11401.0
2016-04-11 15:00:00,99.23,99.24,98.93,98.96,10216.0,88.5743,88.5832,88.3065,88.3333,10216.0
2016-04-11 15:30:00,98.98,99.04,98.69,98.69,23595.0,88.3512,88.4047,88.0923,88.0923,23595.0
2016-04-12 09:30:00,99.02,99.62,98.91,99.49,7582.0,88.3869,88.9224,88.2887,88.8064,7582.0
2016-04-12 10:00:00,99.49,99.49,98.91,98.98,9700.0,88.8064,88.8064,88.2887,88.3512,9700.0
2016-04-12 10:30:00,99.06,99.8,99.06,99.76,10150.0,88.4226,89.0831,88.4226,89.0474,10150.0
2016-04-12 11:00:00,99.78,99.97,99.72,99.88,14500.0,89.0653,89.2348,89.0117,89.1545,14500.0
2016-04-12 11:30:00,99.85,99.9,99.68,99.83,20544.0,89.1277,89.1724,88.976,89.1099,20544.0
2016-04-12 12:00:00,99.83,100.0,99.73,99.93,6900.0,89.1099,89.2616,89.0206,89.1991,6900.0
2016-04-12 12:30:00,99.96,99.99,99.82,99.94,4442.0,89.2259,89.2527,89.101,89.2081,4442.0
2016-04-12 13:00:00,99.87,99.91,99.75,99.79,8498.0,89.1456,89.1813,89.0385,89.0742,8498.0
2016-04-12 13:30:00,99.84,99.88,99.66,99.76,7620.0,89.1188,89.1545,88.9581,89.0474,7620.0
2016-04-12 14:00:00,99.76,99.8,99.64,99.71,8858.0,89.0474,89.0831,88.9403,89.0028,8858.0
2016-04-12 14:30:00,99.7,99.78,99.64,99.66,8394.0,88.9938,89.0653,88.9403,88.9581,8394.0
2016-04-12 15:00:00,99.67,99.73,99.49,99.53,20223.0,88.9671,89.0206,88.8064,88.8421,20223.0
2016-04-12 15:30:00,99.53,99.63,99.39,99.52,24192.0,88.8421,88.9314,88.7171,88.8332,24192.0
2016-04-13 09:30:00,100.0,100.53,99.68,99.99,4566.0,89.2616,89.7347,88.976,89.2527,4566.0
2016-04-13 10:00:00,100.02,100.07,99.73,99.74,7626.0,89.2795,89.3241,89.0206,89.0295,7626.0
2016-04-13 10:30:00,99.78,99.91,99.59,99.66,10113.0,89.0653,89.1813,88.8957,88.9581,10113.0
2016-04-13 11:00:00,99.58,100.19,99.58,100.19,7180.0,88.8867,89.4312,88.8867,89.4312,7180.0
2016-04-13 11:30:00,100.27,100.55,100.11,100.17,21665.0,89.5026,89.7526,89.3598,89.4134,21665.0
2016-04-13 12:00:00,100.13,100.29,100.01,100.12,11104.0,89.3777,89.5205,89.2706,89.3687,11104.0
2016-04-13 12:30:00,100.12,100.26,100.01,100.17,4787.0,89.3687,89.4937,89.2706,89.4134,4787.0
2016-04-13 13:00:00,100.25,100.36,100.21,100.36,2846.0,89.4848,89.583,89.4491,89.583,2846.0
2016-04-13 13:30:00,100.32,100.46,100.26,100.46,11509.0,89.5473,89.6722,89.4937,89.6722,11509.0
2016-04-13 14:00:00,100.46,100.55,100.37,100.49,12894.0,89.6722,89.7526,89.5919,89.699,12894.0
2016-04-13 14:30:00,100.5,100.69,100.09,100.19,48771.0,89.7079,89.8775,89.342,89.4312,48771.0
2016-04-13 15:00:00,100.19,100.47,100.15,100.41,32824.0,89.4312,89.6812,89.3955,89.6276,32824.0
2016-04-13 15:30:00,100.43,100.51,100.15,100.18,106710.0,89.6455,89.7169,89.3955,89.4223,106710.0
2016-04-14 09:30:00,100.16,100.79,100.16,100.57,10110.0,89.4044,89.9668,89.4044,89.7704,10110.0
2016-04-14 10:00:00,100.65,101.08,100.55,100.99,18830.0,89.8418,90.2257,89.7526,90.1453,18830.0
2016-04-14 10:30:00,100.99,101.14,100.83,101.13,26135.0,90.1453,90.2792,90.0025,90.2703,26135.0
2016-04-14 11:00:00,101.17,101.6,101.17,101.6,15650.0,90.306,90.6898,90.306,90.6898,15650.0
2016-04-14 11:30:00,101.59,101.62,101.18,101.21,15677.0,90.6809,90.7077,90.3149,90.3417,15677.0
2016-04-14 12:00:00,101.23,101.41,101.2,101.2,15326.0,90.3595,90.5202,90.3328,90.3328,15326.0
2016-04-14 12:30:00,101.16,101.34,101.13,101.3,19825.0,90.2971,90.4577,90.2703,90.422,19825.0
2016-04-14 13:00:00,101.3,101.35,101.19,101.32,14197.0,90.422,90.4667,90.3238,90.4399,14197.0
2016-04-14 13:30:00,101.36,101.43,101.24,101.35,10861.0,90.4756,90.5381,90.3685,90.4667,10861.0
2016-04-14 14:00:00,101.3,101.54,101.22,101.46,12975.0,90.422,90.6363,90.3506,90.5648,12975.0
2016-04-14 14:30:00,101.43,101.44,101.25,101.38,17616.0,90.5381,90.547,90.3774,90.4934,17616.0
2016-04-14 15:00:00,101.36,101.4,101.22,101.29,19817.0,90.4756,90.5113,90.3506,90.4131,19817.0
2016-04-14 15:30:00,101.31,101.4,101.23,101.23,45056.0,90.431,90.5113,90.3595,90.3595,45056.0
2016-04-15 09:30:00,101.29,101.73,101.2,101.58,7512.0,90.4131,90.8059,90.3328,90.672,7512.0
2016-04-15 10:00:00,101.65,101.79,101.24,101.7,10800.0,90.7344,90.8594,90.3685,90.7791,10800.0
2016-04-15 10:30:00,101.7,101.83,101.64,101.68,7324.0,90.7791,90.8951,90.7255,90.7612,7324.0
2016-04-15 11:00:00,101.6,101.69,101.48,101.69,6948.0,90.6898,90.7701,90.5827,90.7701,6948.0
2016-04-15 11:30:00,101.65,101.93,101.62,101.79,8420.0,90.7344,90.9844,90.7077,90.8594,8420.0
2016-04-15 12:00:00,101.78,101.9,101.69,101.69,9404.0,90.8505,90.9576,90.7701,90.7701,9404.0
2016-04-15 12:30:00,101.69,101.88,101.69,101.83,11188.0,90.7701,90.9397,90.7701,90.8951,11188.0
2016-04-15 13:00:00,101.78,101.78,101.66,101.76,6319.0,90.8505,90.8505,90.7434,90.8326,6319.0
2016-04-15 13:30:00,101.77,101.83,101.73,101.81,6483.0,90.8416,90.8951,90.8059,90.8773,6483.0
2016-04-15 14:00:00,101.82,101.87,101.7,101.87,8957.0,90.8862,90.9308,90.7791,90.9308,8957.0
2016-04-15 14:30:00,101.93,102.1,101.86,102.1,19955.0,90.9844,91.1361,90.9219,91.1361,19955.0
2016-04-15 15:00:00,102.11,102.11,101.94,101.99,13199.0,91.145,91.145,90.9933,91.0379,13199.0
2016-04-15 15:30:00,101.99,102.02,101.78,102.0,31309.0,91.0379,91.0647,90.8505,91.0469,31309.0
2016-04-18 09:30:00,101.4,102.06,101.33,102.06,4293.0,90.5113,91.1004,90.4488,91.1004,4293.0
2016-04-18 10:00:00,102.08,102.18,101.73,101.94,5327.0,91.1183,91.2075,90.8059,90.9933,5327.0
2016-04-18 10:30:00,102.0,102.02,101.82,101.86,5124.0,91.0469,91.0647,90.8862,90.9219,5124.0
2016-04-18 11:00:00,101.84,102.2,101.79,102.07,4330.0,90.904,91.2254,90.8594,91.1093,4330.0
2016-04-18 11:30:00,102.06,102.37,102.0,102.32,4482.0,91.1004,91.3771,91.0469,91.3325,4482.0
2016-04-18 12:00:00,102.3,102.36,102.19,102.36,4650.0,91.3146,91.3682,91.2165,91.3682,4650.0
2016-04-18 12:30:00,102.38,102.41,102.16,102.17,3702.0,91.3861,91.4128,91.1897,91.1986,3702.0
2016-04-18 13:00:00,102.21,102.22,102.02,102.21,5100.0,91.2343,91.2432,91.0647,91.2343,5100.0
2016-04-18 13:30:00,102.21,102.23,102.03,102.03,4564.0,91.2343,91.2522,91.0736,91.0736,4564.0
2016-04-18 14:00:00,102.02,102.02,101.84,101.88,9840.0,91.0647,91.0647,90.904,90.9397,9840.0
2016-04-18 14:30:00,101.86,102.11,101.86,101.98,5239.0,90.9219,91.145,90.9219,91.029,5239.0
2016-04-18 15:00:00,101.98,102.0,101.82,101.88,11543.0,91.029,91.0469,90.8862,90.9397,11543.0
2016-04-18 15:30:00,101.87,102.17,101.81,102.16,40494.0,90.9308,91.1986,90.8773,91.1897,40494.0
2016-04-19 09:30:00,102.54,103.22,101.91,103.04,19931.0,91.5289,92.1359,90.9665,91.9752,19931.0
2016-04-19 10:00:00,103.05,103.44,102.94,103.0,14712.0,91.9841,92.3322,91.8859,91.9395,14712.0
2016-04-19 10:30:00,103.07,103.07,102.74,102.92,19788.0,92.002,92.002,91.7074,91.8681,19788.0
2016-04-19 11:00:00,102.98,103.08,102.66,102.72,10549.0,91.9216,92.0109,91.636,91.6895,10549.0
2016-04-19 11:30:00,102.77,103.01,102.7,102.85,9225.0,91.7342,91.9484,91.6717,91.8056,9225.0
2016-04-19 12:00:00,102.78,102.84,102.59,102.77,6445.0,91.7431,91.7967,91.5735,91.7342,6445.0
2016-04-19 12:30:00,102.74,102.9,102.67,102.87,17496.0,91.7074,91.8502,91.6449,91.8234,17496.0
2016-04-19 13:00:00,102.86,102.88,102.74,102.77,21894.0,91.8145,91.8324,91.7074,91.7342,21894.0
2016-04-19 13:30:00,102.79,102.83,102.68,102.79,8193.0,91.752,91.7877,91.6538,91.752,8193.0
2016-04-19 14:00:00,102.85,102.85,102.52,102.64,35502.0,91.8056,91.8056,91.511,91.6181,35502.0
2016-04-19 14:30:00,102.61,102.72,102.55,102.63,11485.0,91.5914,91.6895,91.5378,91.6092,11485.0
2016-04-19 15:00:00,102.63,102.82,102.62,102.75,22564.0,91.6092,91.7788,91.6003,91.7163,22564.0
2016-04-19 15:30:00,102.76,102.81,102.56,102.67,28914.0,91.7252,91.7699,91.5467,91.6449,28914.0
2016-04-20 09:30:00,102.68,103.42,102.1,102.38,10080.0,91.6538,92.3144,91.1361,91.3861,10080.0
2016-04-20 10:00:00,102.44,102.54,102.11,102.21,9700.0,91.4396,91.5289,91.145,91.2343,9700.0
2016-04-20 10:30:00,102.2,102.2,101.73,101.94,9700.0,91.2254,91.2254,90.8059,90.9933,9700.0
2016-04-20 11:00:00,101.94,102.1,101.82,101.98,18526.0,90.9933,91.1361,90.8862,91.029,18526.0
2016-04-20 11:30:00,101.94,102.3,101.94,102.13,14589.0,90.9933,91.3146,90.9933,91.1629,14589.0
2016-04-20 12:00:00,102.16,102.23,101.89,102.09,13888.0,91.1897,91.2522,90.9487,91.1272,13888.0
2016-04-20 12:30:00,102.03,102.3,101.99,102.19,12977.0,91.0736,91.3146,91.0379,91.2165,12977.0
2016-04-20 13:00:00,102.27,102.28,102.11,102.14,12890.0,91.2879,91.2968,91.145,91.1718,12890.0
2016-04-20 13:30:00,102.15,102.28,102.06,102.16,16397.0,91.1808,91.2968,91.1004,91.1897,16397.0
2016-04-20 14:00:00,102.18,102.21,101.98,102.0,28921.0,91.2075,91.2343,91.029,91.0469,28921.0
2016-04-20 14:30:00,102.0,102.11,101.94,102.07,38181.0,91.0469,91.145,90.9933,91.1093,38181.0
2016-04-20 15:00:00,102.09,102.14,101.96,102.06,26334.0,91.1272,91.1718,91.0112,91.1004,26334.0
2016-04-20 15:30:00,102.06,102.06,101.54,101.8,92012.0,91.1004,91.1004,90.6363,90.8683,92012.0
2016-04-21 09:30:00,101.57,102.36,101.57,102.19,16326.0,90.663,91.3682,90.663,91.2165,16326.0
2016-04-21 10:00:00,102.19,102.39,102.07,102.09,15411.0,91.2165,91.395,91.1093,91.1272,15411.0
2016-04-21 10:30:00,102.04,102.3,102.01,102.19,14539.0,91.0826,91.3146,91.0558,91.2165,14539.0
2016-04-21 11:00:00,102.19,102.25,101.99,102.0,6201.0,91.2165,91.27,91.0379,91.0469,6201.0
2016-04-21 11:30:00,102.0,102.01,101.72,101.76,7147.0,91.0469,91.0558,90.7969,90.8326,7147.0
2016-04-21 12:00:00,101.75,101.77,101.6,101.75,10092.0,90.8237,90.8416,90.6898,90.8237,10092.0
2016-04-21 12:30:00,101.81,102.08,101.78,102.06,9446.0,90.8773,91.1183,90.8505,91.1004,9446.0
2016-04-21 13:00:00,102.05,102.13,101.83,101.93,7080.0,91.0915,91.1629,90.8951,90.9844,7080.0
2016-04-21 13:30:00,101.93,102.1,101.9,101.97,20634.0,90.9844,91.1361,90.9576,91.0201,20634.0
2016-04-21 14:00:00,101.94,102.0,101.8,101.94,15818.0,90.9933,91.0469,90.8683,90.9933,15818.0
2016-04-21 14:30:00,101.98,101.99,101.76,101.95,13506.0,91.029,91.0379,90.8326,91.0022,13506.0
2016-04-21 15:00:00,101.96,102.01,101.73,101.75,19926.0,91.0112,91.0558,90.8059,90.8237,19926.0
2016-04-21 15:30:00,101.73,101.79,101.65,101.71,48515.0,90.8059,90.8594,90.7344,90.788,48515.0
2016-04-22 09:30:00,102.02,102.17,101.88,101.99,8076.0,91.0647,91.1986,90.9397,91.0379,8076.0
2016-04-22 10:00:00,101.99,102.0,101.57,101.88,11600.0,91.0379,91.0469,90.663,90.9397,11600.0
2016-04-22 10:30:00,101.91,101.94,101.16,101.18,10859.0,90.9665,90.9933,90.2971,90.3149,10859.0
2016-04-22 11:00:00,101.23,101.42,101.08,101.34,16926.0,90.3595,90.5291,90.2257,90.4577,16926.0
2016-04-22 11:30:00,101.39,101.39,101.11,101.34,20013.0,90.5024,90.5024,90.2524,90.4577,20013.0
2016-04-22 12:00:00,101.34,101.39,101.1,101.16,14191.0,90.4577,90.5024,90.2435,90.2971,14191.0
2016-04-22 12:30:00,101.17,101.28,100.94,101.02,26699.0,90.306,90.4042,90.1007,90.1721,26699.0
2016-04-22 13:00:00,101.04,101.13,100.79,100.79,28017.0,90.1899,90.2703,89.9668,89.9668,28017.0
2016-04-22 13:30:00,100.8,100.93,100.6,100.7,91715.0,89.9757,90.0918,89.7972,89.8865,91715.0
2016-04-22 14:00:00,100.74,100.79,100.56,100.75,77054.0,89.9222,89.9668,89.7615,89.9311,77054.0
2016-04-22 14:30:00,100.77,100.8,100.58,100.67,39475.0,89.9489,89.9757,89.7793,89.8597,39475.0
2016-04-22 15:00:00,100.67,100.83,100.61,100.68,103027.0,89.8597,90.0025,89.8061,89.8686,103027.0
2016-04-22 15:30:00,100.69,100.85,100.63,100.65,129068.0,89.8775,90.0203,89.824,89.8418,129068.0
2016-04-25 09:30:00,100.22,100.58,100.19,100.37,20153.0,89.458,89.7793,89.4312,89.5919,20153.0
2016-04-25 10:00:00,100.32,100.36,99.96,99.99,18711.0,89.5473,89.583,89.2259,89.2527,18711.0
2016-04-25 10:30:00,99.93,100.06,99.52,99.73,35443.0,89.1991,89.3152,88.8332,89.0206,35443.0
2016-04-25 11:00:00,99.7,100.07,99.7,99.98,18662.0,88.9938,89.3241,88.9938,89.2438,18662.0
2016-04-25 11:30:00,99.99,100.03,99.86,99.97,19520.0,89.2527,89.2884,89.1367,89.2348,19520.0
2016-04-25 12:00:00,99.95,100.02,99.87,99.96,16042.0,89.217,89.2795,89.1456,89.2259,16042.0
2016-04-25 12:30:00,99.94,100.06,99.85,100.0,17169.0,89.2081,89.3152,89.1277,89.2616,17169.0
2016-04-25 13:00:00,100.0,100.07,99.92,99.98,24042.0,89.2616,89.3241,89.1902,89.2438,24042.0
2016-04-25 13:30:00,99.98,99.98,99.82,99.91,7936.0,89.2438,89.2438,89.101,89.1813,7936.0
2016-04-25 14:00:00,99.89,99.97,99.78,99.95,11553.0,89.1634,89.2348,89.0653,89.217,11553.0
2016-04-25 14:30:00,99.94,99.99,99.8,99.87,19818.0,89.2081,89.2527,89.0831,89.1456,19818.0
2016-04-25 15:00:00,99.88,99.89,99.69,99.8,16209.0,89.1545,89.1634,88.9849,89.0831,16209.0
2016-04-25 15:30:00,99.81,99.83,99.73,99.78,88098.0,89.092,89.1099,89.0206,89.0653,88098.0
2016-04-26 09:30:00,100.11,100.58,100.06,100.5,150741.0,89.3598,89.7793,89.3152,89.7079,150741.0
2016-04-26 10:00:00,100.52,100.54,99.94,99.94,13576.0,89.7258,89.7436,89.2081,89.2081,13576.0
2016-04-26 10:30:00,99.97,100.03,99.86,99.89,16743.0,89.2348,89.2884,89.1367,89.1634,16743.0
2016-04-26 11:00:00,99.8,100.05,99.57,99.9,23873.0,89.0831,89.3063,88.8778,89.1724,23873.0
2016-04-26 11:30:00,99.94,100.13,99.88,100.11,16556.0,89.2081,89.3777,89.1545,89.3598,16556.0
2016-04-26 12:00:00,100.11,100.32,100.06,100.13,24064.0,89.3598,89.5473,89.3152,89.3777,24064.0
2016-04-26 12:30:00,100.11,100.14,99.79,99.97,17176.0,89.3598,89.3866,89.0742,89.2348,17176.0
2016-04-26 13:00:00,99.97,100.2,99.87,100.15,21896.0,89.2348,89.4401,89.1456,89.3955,21896.0
2016-04-26 13:30:00,100.18,100.23,100.04,100.2,18772.0,89.4223,89.4669,89.2973,89.4401,18772.0
2016-04-26 14:00:00,100.19,100.22,100.04,100.14,21551.0,89.4312,89.458,89.2973,89.3866,21551.0
2016-04-26 14:30:00,100.14,100.25,99.89,100.01,33685.0,89.3866,89.4848,89.1634,89.2706,33685.0
2016-04-26 15:00:00,100.01,100.22,99.98,100.15,40784.0,89.2706,89.458,89.2438,89.3955,40784.0
2016-04-26 15:30:00,100.15,100.45,99.9,99.93,172830.0,89.3955,89.6633,89.1724,89.1991,172830.0
2016-04-27 09:30:00,102.39,105.79,101.59,103.05,91525.0,91.395,94.4299,90.6809,91.9841,91525.0
2016-04-27 10:00:00,103.07,103.6,102.37,102.78,66631.0,92.002,92.475,91.3771,91.7431,66631.0
2016-04-27 10:30:00,102.78,102.97,102.04,102.51,38700.0,91.7431,91.9127,91.0826,91.5021,38700.0
2016-04-27 11:00:00,102.59,103.09,102.58,103.0,35180.0,91.5735,92.0198,91.5646,91.9395,35180.0
2016-04-27 11:30:00,103.12,103.42,102.84,102.84,42169.0,92.0466,92.3144,91.7967,91.7967,42169.0
2016-04-27 12:00:00,102.9,103.05,102.53,102.53,57888.0,91.8502,91.9841,91.5199,91.5199,57888.0
2016-04-27 12:30:00,102.55,103.04,102.52,102.99,63746.0,91.5378,91.9752,91.511,91.9305,63746.0
2016-04-27 13:00:00,102.99,103.98,102.98,103.59,39666.0,91.9305,92.8142,91.9216,92.4661,39666.0
2016-04-27 13:30:00,103.58,103.83,103.53,103.6,26784.0,92.4572,92.6803,92.4126,92.475,26784.0
2016-04-27 14:00:00,103.59,104.45,103.44,104.02,59726.0,92.4661,93.2338,92.3322,92.8499,59726.0
2016-04-27 14:30:00,104.05,104.25,103.6,104.09,41099.0,92.8767,93.0552,92.475,92.9124,41099.0
2016-04-27 15:00:00,104.09,104.23,103.82,103.91,75914.0,92.9124,93.0374,92.6714,92.7518,75914.0
2016-04-27 15:30:00,103.9,104.15,103.76,103.98,188513.0,92.7428,92.966,92.6179,92.8142,188513.0
2016-04-28 09:30:00,104.08,105.31,104.06,104.57,56172.0,92.9035,94.0014,92.8856,93.3409,56172.0
2016-04-28 10:00:00,104.56,105.1,104.41,104.89,35718.0,93.332,93.814,93.1981,93.6265,35718.0
2016-04-28 10:30:00,104.87,105.43,104.82,104.94,43196.0,93.6087,94.1085,93.564,93.6711,43196.0
2016-04-28 11:00:00,104.87,105.03,104.83,104.87,62527.0,93.6087,93.7515,93.573,93.6087,62527.0
2016-04-28 11:30:00,104.91,104.91,104.42,104.49,38332.0,93.6444,93.6444,93.207,93.2695,38332.0
2016-04-28 12:00:00,104.49,104.67,104.06,104.13,27935.0,93.2695,93.4301,92.8856,92.9481,27935.0
2016-04-28 12:30:00,104.12,104.2,103.87,103.97,34449.0,92.9392,93.0106,92.7161,92.8053,34449.0
2016-04-28 13:00:00,103.94,104.03,103.88,103.88,15299.0,92.7785,92.8589,92.725,92.725,15299.0
2016-04-28 13:30:00,103.9,104.05,103.85,103.94,65533.0,92.7428,92.8767,92.6982,92.7785,65533.0
2016-04-28 14:00:00,103.98,104.03,103.7,103.87,19355.0,92.8142,92.8589,92.5643,92.7161,19355.0
2016-04-28 14:30:00,103.89,103.9,103.34,103.41,25583.0,92.7339,92.7428,92.243,92.3054,25583.0
2016-04-28 15:00:00,103.41,103.48,102.68,102.72,52028.0,92.3054,92.3679,91.6538,91.6895,52028.0
2016-04-28 15:30:00,102.7,103.35,102.64,103.33,159700.0,91.6717,92.2519,91.6181,92.234,159700.0
2016-04-29 09:30:00,103.0,103.0,101.62,101.67,23937.0,91.9395,91.9395,90.7077,90.7523,23937.0
2016-04-29 10:00:00,101.62,101.69,101.2,101.36,42890.0,90.7077,90.7701,90.3328,90.4756,42890.0
2016-04-29 10:30:00,101.38,101.62,101.03,101.17,35321.0,90.4934,90.7077,90.181,90.306,35321.0
2016-04-29 11:00:00,101.13,101.51,101.11,101.39,28019.0,90.2703,90.6095,90.2524,90.5024,28019.0
2016-04-29 11:30:00,101.38,102.02,101.16,101.81,49196.0,90.4934,91.0647,90.2971,90.8773,49196.0
2016-04-29 12:00:00,101.77,102.12,101.66,102.05,34790.0,90.8416,91.154,90.7434,91.0915,34790.0
2016-04-29 12:30:00,102.02,102.12,101.74,101.77,41884.0,91.0647,91.154,90.8148,90.8416,41884.0
2016-04-29 13:00:00,101.79,101.99,101.66,101.96,35384.0,90.8594,91.0379,90.7434,91.0112,35384.0
2016-04-29 13:30:00,101.95,101.98,101.66,101.76,27472.0,91.0022,91.029,90.7434,90.8326,27472.0
2016-04-29 14:00:00,101.77,102.03,101.67,101.94,45695.0,90.8416,91.0736,90.7523,90.9933,45695.0
2016-04-29 14:30:00,101.95,102.25,101.92,101.98,29325.0,91.0022,91.27,90.9754,91.029,29325.0
2016-04-29 15:00:00,101.97,102.06,101.59,101.72,81643.0,91.0201,91.1004,90.6809,90.7969,81643.0
2016-04-29 15:30:00,101.72,101.89,101.57,101.87,180953.0,90.7969,90.9487,90.663,90.9308,180953.0
2016-05-02 09:30:00,102.04,102.66,101.37,102.47,19180.0,91.0826,91.636,90.4845,91.4664,19180.0
2016-05-02 10:00:00,102.44,102.91,102.25,102.4,50932.0,91.4396,91.8591,91.27,91.4039,50932.0
2016-05-02 10:30:00,102.35,102.7,102.34,102.43,55331.0,91.3593,91.6717,91.3503,91.4307,55331.0
2016-05-02 11:00:00,102.44,102.89,102.39,102.8,28868.0,91.4396,91.8413,91.395,91.761,28868.0
2016-05-02 11:30:00,102.77,102.77,102.37,102.37,31920.0,91.7342,91.7342,91.3771,91.3771,31920.0
2016-05-02 12:00:00,102.4,102.44,102.22,102.34,19731.0,91.4039,91.4396,91.2432,91.3503,19731.0
2016-05-02 12:30:00,102.38,102.5,102.22,102.45,17426.0,91.3861,91.4932,91.2432,91.4485,17426.0
2016-05-02 13:00:00,102.42,103.0,102.36,102.98,38163.0,91.4218,91.9395,91.3682,91.9216,38163.0
2016-05-02 13:30:00,103.0,103.26,102.95,103.25,21522.0,91.9395,92.1716,91.8948,92.1626,21522.0
2016-05-02 14:00:00,103.26,103.99,103.26,103.57,65536.0,92.1716,92.8232,92.1716,92.4483,65536.0
2016-05-02 14:30:00,103.57,103.6,103.03,103.38,30640.0,92.4483,92.475,91.9663,92.2787,30640.0
2016-05-02 15:00:00,103.39,103.45,103.24,103.35,29600.0,92.2876,92.3412,92.1537,92.2519,29600.0
2016-05-02 15:30:00,103.34,103.52,103.28,103.51,61183.0,92.243,92.4036,92.1894,92.3947,61183.0
2016-05-03 09:30:00,102.78,102.86,101.83,101.95,23475.0,91.7431,91.8145,90.8951,91.0022,23475.0
2016-05-03 10:00:00,101.96,101.99,101.5,101.64,23733.0,91.0112,91.0379,90.6006,90.7255,23733.0
2016-05-03 10:30:00,101.58,101.65,101.01,101.17,22892.0,90.672,90.7344,90.1632,90.306,22892.0
2016-05-03 11:00:00,101.17,101.18,100.82,100.82,16714.0,90.306,90.3149,89.9936,89.9936,16714.0
2016-05-03 11:30:00,100.87,101.16,100.81,100.98,17570.0,90.0382,90.2971,89.9846,90.1364,17570.0
2016-05-03 12:00:00,101.0,101.1,100.9,101.0,9491.0,90.1542,90.2435,90.065,90.1542,9491.0
2016-05-03 12:30:00,101.02,101.12,100.96,101.05,26453.0,90.1721,90.2614,90.1185,90.1989,26453.0
2016-05-03 13:00:00,101.07,101.2,100.98,101.14,35037.0,90.2167,90.3328,90.1364,90.2792,35037.0
2016-05-03 13:30:00,101.14,101.4,101.12,101.23,20652.0,90.2792,90.5113,90.2614,90.3595,20652.0
2016-05-03 14:00:00,101.31,101.4,101.02,101.03,23503.0,90.431,90.5113,90.1721,90.181,23503.0
2016-05-03 14:30:00,101.09,101.13,100.99,101.02,25893.0,90.2346,90.2703,90.1453,90.1721,25893.0
2016-05-03 15:00:00,101.09,101.13,100.76,100.81,29021.0,90.2346,90.2703,89.94,89.9846,29021.0
2016-05-03 15:30:00,100.81,100.86,100.6,100.79,95907.0,89.9846,90.0293,89.7972,89.9668,95907.0
2016-05-04 09:30:00,100.51,100.51,99.89,100.23,5149.0,89.7169,89.7169,89.1634,89.4669,5149.0
2016-05-04 10:00:00,100.31,100.53,99.9,99.9,36288.0,89.5383,89.7347,89.1724,89.1724,36288.0
2016-05-04 10:30:00,99.83,99.96,99.72,99.81,21708.0,89.1099,89.2259,89.0117,89.092,21708.0
2016-05-04 11:00:00,99.85,99.92,99.44,99.45,22496.0,89.1277,89.1902,88.7618,88.7707,22496.0
2016-05-04 11:30:00,99.51,99.82,99.39,99.75,14664.0,88.8242,89.101,88.7171,89.0385,14664.0
2016-05-04 12:00:00,99.7,99.84,99.59,99.59,17862.0,88.9938,89.1188,88.8957,88.8957,17862.0
2016-05-04 12:30:00,99.47,99.67,99.43,99.44,17047.0,88.7885,88.9671,88.7528,88.7618,17047.0
2016-05-04 13:00:00,99.41,99.52,99.22,99.26,27108.0,88.735,88.8332,88.5654,88.6011,27108.0
2016-05-04 13:30:00,99.27,99.27,99.14,99.14,20001.0,88.61,88.61,88.494,88.494,20001.0
2016-05-04 14:00:00,99.12,99.33,98.98,99.33,21331.0,88.4761,88.6636,88.3512,88.6636,21331.0
2016-05-04 14:30:00,99.33,99.46,99.25,99.45,34042.0,88.6636,88.7796,88.5922,88.7707,34042.0
2016-05-04 15:00:00,99.45,99.63,99.28,99.53,58880.0,88.7707,88.9314,88.6189,88.8421,58880.0
2016-05-04 15:30:00,99.54,99.73,99.37,99.6,94902.0,88.851,89.0206,88.6993,88.9046,94902.0
2016-05-05 09:30:00,100.12,101.19,99.93,100.98,76657.0,89.3687,90.3238,89.1991,90.1364,76657.0
2016-05-05 10:00:00,101.02,101.33,100.84,101.1,23743.0,90.1721,90.4488,90.0114,90.2435,23743.0
2016-05-05 10:30:00,101.02,101.12,100.91,101.08,19987.0,90.1721,90.2614,90.0739,90.2257,19987.0
2016-05-05 11:00:00,101.03,101.16,100.84,100.88,28964.0,90.181,90.2971,90.0114,90.0471,28964.0
2016-05-05 11:30:00,100.92,101.42,100.92,101.31,16916.0,90.0828,90.5291,90.0828,90.431,16916.0
2016-05-05 12:00:00,101.31,101.48,101.28,101.34,14629.0,90.431,90.5827,90.4042,90.4577,14629.0
2016-05-05 12:30:00,101.36,101.51,101.34,101.4,9727.0,90.4756,90.6095,90.4577,90.5113,9727.0
2016-05-05 13:00:00,101.4,101.41,100.78,100.84,13250.0,90.5113,90.5202,89.9579,90.0114,13250.0
2016-05-05 13:30:00,100.87,101.16,100.87,101.03,18975.0,90.0382,90.2971,90.0382,90.181,18975.0
2016-05-05 14:00:00,101.07,101.11,100.92,101.07,41388.0,90.2167,90.2524,90.0828,90.2167,41388.0
2016-05-05 14:30:00,101.06,101.15,100.95,100.95,28286.0,90.2078,90.2881,90.1096,90.1096,28286.0
2016-05-05 15:00:00,100.98,101.03,100.77,100.82,30583.0,90.1364,90.181,89.9489,89.9936,30583.0
2016-05-05 15:30:00,100.81,101.07,100.8,101.06,134746.0,89.9846,90.2167,89.9757,90.2078,134746.0
2016-05-06 09:30:00,100.6,101.13,100.47,100.6,9114.0,89.7972,90.2703,89.6812,89.7972,9114.0
2016-05-06 10:00:00,100.58,101.02,100.51,100.91,9209.0,89.7793,90.1721,89.7169,90.0739,9209.0
2016-05-06 10:30:00,101.02,101.1,100.79,100.9,12812.0,90.1721,90.2435,89.9668,90.065,12812.0
2016-05-06 11:00:00,100.9,101.12,100.9,101.03,11439.0,90.065,90.2614,90.065,90.181,11439.0
2016-05-06 11:30:00,101.06,101.18,100.98,101.02,4900.0,90.2078,90.3149,90.1364,90.1721,4900.0
2016-05-06 12:00:00,101.06,101.12,101.01,101.02,10043.0,90.2078,90.2614,90.1632,90.1721,10043.0
2016-05-06 12:30:00,101.01,101.17,100.97,101.17,7554.0,90.1632,90.306,90.1275,90.306,7554.0
2016-05-06 13:00:00,101.21,101.6,101.21,101.47,13173.0,90.3417,90.6898,90.3417,90.5738,13173.0
2016-05-06 13:30:00,101.5,101.62,101.39,101.62,10406.0,90.6006,90.7077,90.5024,90.7077,10406.0
2016-05-06 14:00:00,101.6,101.86,101.59,101.81,7530.0,90.6898,90.9219,90.6809,90.8773,7530.0
2016-05-06 14:30:00,101.79,101.93,101.72,101.81,11120.0,90.8594,90.9844,90.7969,90.8773,11120.0
2016-05-06 15:00:00,101.79,101.97,101.71,101.97,20603.0,90.8594,91.0201,90.788,91.0201,20603.0
2016-05-06 15:30:00,101.96,102.07,101.78,102.06,65461.0,91.0112,91.1093,90.8505,91.1004,65461.0
2016-05-09 09:30:00,102.0,102.45,101.98,102.22,43555.0,91.0469,91.4485,91.029,91.2432,43555.0
2016-05-09 10:00:00,102.33,102.35,101.98,102.22,31815.0,91.3414,91.3593,91.029,91.2432,31815.0
2016-05-09 10:30:00,102.2,102.22,102.01,102.07,17378.0,91.2254,91.2432,91.0558,91.1093,17378.0
2016-05-09 11:00:00,102.07,102.22,101.97,102.04,14101.0,91.1093,91.2432,91.0201,91.0826,14101.0
2016-05-09 11:30:00,102.03,102.28,101.87,102.08,24483.0,91.0736,91.2968,90.9308,91.1183,24483.0
2016-05-09 12:00:00,102.06,102.25,101.98,102.17,12788.0,91.1004,91.27,91.029,91.1986,12788.0
2016-05-09 12:30:00,102.2,102.2,102.0,102.03,12700.0,91.2254,91.2254,91.0469,91.0736,12700.0
2016-05-09 13:00:00,102.07,102.21,102.02,102.19,17914.0,91.1093,91.2343,91.0647,91.2165,17914.0
2016-05-09 13:30:00,102.25,102.41,102.16,102.2,7752.0,91.27,91.4128,91.1897,91.2254,7752.0
2016-05-09 14:00:00,102.24,102.32,102.08,102.08,9721.0,91.2611,91.3325,91.1183,91.1183,9721.0
2016-05-09 14:30:00,102.1,102.19,102.0,102.09,22552.0,91.1361,91.2165,91.0469,91.1272,22552.0
2016-05-09 15:00:00,102.06,102.11,102.0,102.05,39883.0,91.1004,91.145,91.0469,91.0915,39883.0
2016-05-09 15:30:00,102.07,102.09,101.98,102.04,83655.0,91.1093,91.1272,91.029,91.0826,83655.0
2016-05-10 09:30:00,102.35,102.5,102.01,102.02,53305.0,91.3593,91.4932,91.0558,91.0647,53305.0
2016-05-10 10:00:00,102.09,102.43,102.03,102.41,17299.0,91.1272,91.4307,91.0736,91.4128,17299.0
2016-05-10 10:30:00,102.5,102.77,102.45,102.74,10692.0,91.4932,91.7342,91.4485,91.7074,10692.0
2016-05-10 11:00:00,102.75,102.89,102.72,102.85,14707.0,91.7163,91.8413,91.6895,91.8056,14707.0
2016-05-10 11:30:00,102.83,102.86,102.61,102.75,11843.0,91.7877,91.8145,91.5914,91.7163,11843.0
2016-05-10 12:00:00,102.76,103.16,102.74,103.1,21603.0,91.7252,92.0823,91.7074,92.0287,21603.0
2016-05-10 12:30:00,103.08,103.08,102.91,103.03,6907.0,92.0109,92.0109,91.8591,91.9663,6907.0
2016-05-10 13:00:00,103.07,103.1,102.87,103.01,15642.0,92.002,92.0287,91.8234,91.9484,15642.0
2016-05-10 13:30:00,103.04,103.08,102.82,103.06,18048.0,91.9752,92.0109,91.7788,91.993,18048.0
2016-05-10 14:00:00,103.11,103.22,103.01,103.22,18755.0,92.0377,92.1359,91.9484,92.1359,18755.0
2016-05-10 14:30:00,103.2,103.26,103.11,103.22,27020.0,92.118,92.1716,92.0377,92.1359,27020.0
2016-05-10 15:00:00,103.24,103.26,103.11,103.14,36472.0,92.1537,92.1716,92.0377,92.0644,36472.0
2016-05-10 15:30:00,103.15,103.18,103.05,103.15,65001.0,92.0734,92.1001,91.9841,92.0734,65001.0
2016-05-11 09:30:00,103.0,103.0,102.56,102.7,23001.0,91.9395,91.9395,91.5467,91.6717,23001.0
2016-05-11 10:00:00,102.73,103.1,102.47,103.0,23768.0,91.6985,92.0287,91.4664,91.9395,23768.0
2016-05-11 10:30:00,103.11,103.46,103.09,103.4,30015.0,92.0377,92.3501,92.0198,92.2965,30015.0
2016-05-11 11:00:00,103.39,103.39,102.71,103.17,28395.0,92.2876,92.2876,91.6806,92.0912,28395.0
2016-05-11 11:30:00,103.14,103.25,102.81,102.83,25209.0,92.0644,92.1626,91.7699,91.7877,25209.0
2016-05-11 12:00:00,102.89,103.2,102.82,103.11,10654.0,91.8413,92.118,91.7788,92.0377,10654.0
2016-05-11 12:30:00,103.07,103.16,103.0,103.06,7839.0,92.002,92.0823,91.9395,91.993,7839.0
2016-05-11 13:00:00,103.08,103.18,102.87,102.9,7996.0,92.0109,92.1001,91.8234,91.8502,7996.0
2016-05-11 13:30:00,102.88,103.07,102.88,103.06,18184.0,91.8324,92.002,91.8324,91.993,18184.0
2016-05-11 14:00:00,102.99,103.02,102.86,102.94,27539.0,91.9305,91.9573,91.8145,91.8859,27539.0
2016-05-11 14:30:00,102.92,102.94,102.67,102.72,24220.0,91.8681,91.8859,91.6449,91.6895,24220.0
2016-05-11 15:00:00,102.7,102.76,102.61,102.64,19906.0,91.6717,91.7252,91.5914,91.6181,19906.0
2016-05-11 15:30:00,102.64,102.82,102.6,102.65,103538.0,91.6181,91.7788,91.5824,91.6271,103538.0
2016-05-12 09:30:00,103.09,103.14,102.38,102.66,16632.0,92.0198,92.0644,91.3861,91.636,16632.0
2016-05-12 10:00:00,102.79,103.07,102.64,102.65,54824.0,91.752,92.002,91.6181,91.6271,54824.0
2016-05-12 10:30:00,102.64,102.66,102.24,102.35,7358.0,91.6181,91.636,91.2611,91.3593,7358.0
2016-05-12 11:00:00,102.35,102.37,101.86,101.86,10223.0,91.3593,91.3771,90.9219,90.9219,10223.0
2016-05-12 11:30:00,101.86,101.88,101.39,101.39,14081.0,90.9219,90.9397,90.5024,90.5024,14081.0
2016-05-12 12:00:00,101.36,101.38,101.11,101.28,51266.0,90.4756,90.4934,90.2524,90.4042,51266.0
2016-05-12 12:30:00,101.28,101.31,101.0,101.22,24593.0,90.4042,90.431,90.1542,90.3506,24593.0
2016-05-12 13:00:00,101.21,101.27,100.9,101.04,36435.0,90.3417,90.3952,90.065,90.1899,36435.0
2016-05-12 13:30:00,101.06,101.11,100.99,101.08,19750.0,90.2078,90.2524,90.1453,90.2257,19750.0
2016-05-12 14:00:00,101.08,101.55,101.02,101.25,40237.0,90.2257,90.6452,90.1721,90.3774,40237.0
2016-05-12 14:30:00,101.25,101.38,101.2,101.26,33823.0,90.3774,90.4934,90.3328,90.3863,33823.0
2016-05-12 15:00:00,101.27,101.32,101.15,101.2,33122.0,90.3952,90.4399,90.2881,90.3328,33122.0
2016-05-12 15:30:00,101.23,101.62,101.21,101.49,58961.0,90.3595,90.7077,90.3417,90.5916,58961.0
2016-05-13 09:30:00,101.17,101.89,100.83,101.37,44658.0,90.306,90.9487,90.0025,90.4845,44658.0
2016-05-13 10:00:00,101.39,101.68,101.28,101.37,17350.0,90.5024,90.7612,90.4042,90.4845,17350.0
2016-05-13 10:30:00,101.44,101.47,101.07,101.47,10293.0,90.547,90.5738,90.2167,90.5738,10293.0
2016-05-13 11:00:00,101.43,101.49,101.14,101.49,12974.0,90.5381,90.5916,90.2792,90.5916,12974.0
2016-05-13 11:30:00,101.57,101.63,101.35,101.35,12150.0,90.663,90.7166,90.4667,90.4667,12150.0
2016-05-13 12:00:00,101.36,101.36,101.25,101.3,7217.0,90.4756,90.4756,90.3774,90.422,7217.0
2016-05-13 12:30:00,101.37,101.43,101.25,101.34,17685.0,90.4845,90.5381,90.3774,90.4577,17685.0
2016-05-13 13:00:00,101.33,101.4,101.0,101.06,15250.0,90.4488,90.5113,90.1542,90.2078,15250.0
2016-05-13 13:30:00,101.05,101.05,100.4,100.67,15033.0,90.1989,90.1989,89.6187,89.8597,15033.0
2016-05-13 14:00:00,100.65,100.65,100.2,100.23,7187.0,89.8418,89.8418,89.4401,89.4669,7187.0
2016-05-13 14:30:00,100.17,100.28,100.06,100.19,13907.0,89.4134,89.5116,89.3152,89.4312,13907.0
2016-05-13 15:00:00,100.2,100.36,100.03,100.34,15981.0,89.4401,89.583,89.2884,89.5651,15981.0
2016-05-13 15:30:00,100.34,100.59,100.32,100.52,77953.0,89.5651,89.7883,89.5473,89.7258,77953.0
2016-05-16 09:30:00,100.59,101.77,100.59,101.23,17743.0,90.053,91.1094,90.053,90.626,17743.0
2016-05-16 10:00:00,101.23,101.52,101.23,101.44,22191.0,90.626,90.8856,90.626,90.814,22191.0
2016-05-16 10:30:00,101.49,101.64,101.42,101.5,73116.0,90.8587,90.993,90.7961,90.8677,73116.0
2016-05-16 11:00:00,101.5,101.59,101.35,101.52,21973.0,90.8677,90.9482,90.7334,90.8856,21973.0
2016-05-16 11:30:00,101.57,102.04,101.48,102.0,12987.0,90.9303,91.3511,90.8498,91.3153,12987.0
2016-05-16 12:00:00,102.02,102.02,101.65,101.73,7726.0,91.3332,91.3332,91.002,91.0736,7726.0
2016-05-16 12:30:00,101.71,101.94,101.67,101.94,7950.0,91.0557,91.2616,91.0199,91.2616,7950.0
2016-05-16 13:00:00,101.97,101.98,101.87,101.9,7708.0,91.2884,91.2974,91.1989,91.2258,7708.0
2016-05-16 13:30:00,101.93,101.93,101.7,101.84,9935.0,91.2526,91.2526,91.0467,91.1721,9935.0
2016-05-16 14:00:00,101.84,102.02,101.83,101.93,16047.0,91.1721,91.3332,91.1631,91.2526,16047.0
2016-05-16 14:30:00,101.91,102.01,101.84,102.0,12640.0,91.2347,91.3243,91.1721,91.3153,12640.0
2016-05-16 15:00:00,102.01,102.06,101.96,101.97,18221.0,91.3243,91.369,91.2795,91.2884,18221.0
2016-05-16 15:30:00,101.95,101.96,101.65,101.75,45711.0,91.2705,91.2795,91.002,91.0915,45711.0
2016-05-17 09:30:00,101.67,101.74,101.17,101.5,17592.0,91.0199,91.0825,90.5722,90.8677,17592.0
2016-05-17 10:00:00,101.48,101.78,101.15,101.74,16608.0,90.8498,91.1183,90.5543,91.0825,16608.0
2016-05-17 10:30:00,101.7,102.09,101.6,102.09,33889.0,91.0467,91.3959,90.9572,91.3959,33889.0
2016-05-17 11:00:00,102.07,102.13,101.94,102.02,23461.0,91.378,91.4317,91.2616,91.3332,23461.0
2016-05-17 11:30:00,102.03,102.31,102.02,102.28,21900.0,91.3422,91.5928,91.3332,91.566,21900.0
2016-05-17 12:00:00,102.27,102.29,101.81,101.84,12075.0,91.557,91.5749,91.1452,91.1721,12075.0
2016-05-17 12:30:00,101.89,102.24,101.78,101.88,18751.0,91.2168,91.5302,91.1183,91.2079,18751.0
2016-05-17 13:00:00,101.87,102.01,101.69,101.96,16010.0,91.1989,91.3243,91.0378,91.2795,16010.0
2016-05-17 13:30:00,101.99,102.02,101.48,101.55,14061.0,91.3063,91.3332,90.8498,90.9124,14061.0
2016-05-17 14:00:00,101.47,101.58,100.91,101.0,10779.0,90.8408,90.9393,90.3395,90.4201,10779.0
2016-05-17 14:30:00,101.06,101.45,101.02,101.37,25865.0,90.4738,90.8229,90.438,90.7513,25865.0
2016-05-17 15:00:00,101.33,101.62,101.07,101.15,13205.0,90.7155,90.9751,90.4827,90.5543,13205.0
2016-05-17 15:30:00,101.16,101.61,101.14,101.46,76911.0,90.5633,90.9662,90.5454,90.8319,76911.0
2016-05-18 09:30:00,100.98,101.17,100.44,101.16,10473.0,90.4021,90.5722,89.9187,90.5633,10473.0
2016-05-18 10:00:00,101.21,101.75,101.1,101.5,17685.0,90.6081,91.0915,90.5096,90.8677,17685.0
2016-05-18 10:30:00,101.49,101.63,100.98,100.98,3811.0,90.8587,90.9841,90.4021,90.4021,3811.0
2016-05-18 11:00:00,101.08,101.47,101.0,101.47,5000.0,90.4917,90.8408,90.4201,90.8408,5000.0
2016-05-18 11:30:00,101.48,101.6,101.44,101.5,3413.0,90.8498,90.9572,90.814,90.8677,3413.0
2016-05-18 12:00:00,101.45,101.62,101.41,101.49,2900.0,90.8229,90.9751,90.7871,90.8587,2900.0
2016-05-18 12:30:00,101.53,101.81,101.46,101.79,5908.0,90.8945,91.1452,90.8319,91.1273,5908.0
2016-05-18 13:00:00,101.85,102.19,101.85,102.16,8467.0,91.181,91.4854,91.181,91.4585,8467.0
2016-05-18 13:30:00,102.11,102.27,102.02,102.12,7915.0,91.4138,91.557,91.3332,91.4227,7915.0
2016-05-18 14:00:00,102.14,102.14,100.78,100.78,9367.0,91.4406,91.4406,90.2231,90.2231,9367.0
2016-05-18 14:30:00,100.61,101.27,100.6,101.05,10731.0,90.0709,90.6618,90.062,90.4648,10731.0
2016-05-18 15:00:00,101.08,101.34,100.7,100.7,17604.0,90.4917,90.7244,90.1515,90.1515,17604.0
2016-05-18 15:30:00,100.67,101.15,100.66,101.14,63428.0,90.1246,90.5543,90.1157,90.5454,63428.0
2016-05-19 09:30:00,100.54,101.29,100.39,100.59,22132.0,90.0082,90.6797,89.874,90.053,22132.0
2016-05-19 10:00:00,100.32,100.63,99.85,100.15,6338.0,89.8113,90.0888,89.3905,89.6591,6338.0
2016-05-19 10:30:00,100.18,100.62,100.16,100.36,11286.0,89.6859,90.0799,89.668,89.8471,11286.0
2016-05-19 11:00:00,100.25,100.29,99.95,100.08,20737.0,89.7486,89.7844,89.48,89.5964,20737.0
2016-05-19 11:30:00,100.06,100.1,99.86,99.98,8952.0,89.5785,89.6143,89.3995,89.5069,8952.0
2016-05-19 12:00:00,99.98,100.24,99.94,99.96,10259.0,89.5069,89.7397,89.4711,89.489,10259.0
2016-05-19 12:30:00,100.02,100.35,99.59,99.64,42150.0,89.5427,89.8381,89.1578,89.2025,42150.0
2016-05-19 13:00:00,99.7,99.93,99.66,99.91,7120.0,89.2562,89.4621,89.2204,89.4442,7120.0
2016-05-19 13:30:00,99.92,100.39,99.9,100.26,10782.0,89.4532,89.874,89.4353,89.7576,10782.0
2016-05-19 14:00:00,100.26,100.9,100.24,100.81,14370.0,89.7576,90.3305,89.7397,90.25,14370.0
2016-05-19 14:30:00,100.81,100.95,100.7,100.94,24752.0,90.25,90.3753,90.1515,90.3663,24752.0
2016-05-19 15:00:00,100.91,101.22,100.86,101.14,21236.0,90.3395,90.617,90.2947,90.5454,21236.0
2016-05-19 15:30:00,101.16,101.16,100.95,101.11,67714.0,90.5633,90.5633,90.3753,90.5185,67714.0
2016-05-20 09:30:00,101.59,102.42,101.59,102.08,9435.0,90.9482,91.6913,90.9482,91.3869,9435.0
2016-05-20 10:00:00,102.27,102.82,102.09,102.26,13316.0,91.557,92.0494,91.3959,91.5481,13316.0
2016-05-20 10:30:00,102.32,102.57,102.24,102.24,11906.0,91.6018,91.8256,91.5302,91.5302,11906.0
2016-05-20 11:00:00,102.3,102.45,102.18,102.3,15203.0,91.5839,91.7182,91.4764,91.5839,15203.0
2016-05-20 11:30:00,102.34,102.61,102.34,102.45,8175.0,91.6197,91.8614,91.6197,91.7182,8175.0
2016-05-20 12:00:00,102.42,102.42,102.2,102.25,7915.0,91.6913,91.6913,91.4944,91.5391,7915.0
2016-05-20 12:30:00,102.23,102.46,102.2,102.38,8536.0,91.5212,91.7271,91.4944,91.6555,8536.0
2016-05-20 13:00:00,102.33,102.41,102.26,102.28,5230.0,91.6107,91.6824,91.5481,91.566,5230.0
2016-05-20 13:30:00,102.26,102.44,102.13,102.44,19713.0,91.5481,91.7092,91.4317,91.7092,19713.0
2016-05-20 14:00:00,102.47,102.53,102.32,102.46,9589.0,91.7361,91.7898,91.6018,91.7271,9589.0
2016-05-20 14:30:00,102.45,102.55,102.28,102.28,18391.0,91.7182,91.8077,91.566,91.566,18391.0
2016-05-20 15:00:00,102.28,102.37,102.04,102.27,15723.0,91.566,91.6465,91.3511,91.557,15723.0
2016-05-20 15:30:00,102.31,102.38,102.06,102.27,71103.0,91.5928,91.6555,91.369,91.557,71103.0
2016-05-23 09:30:00,102.16,102.17,101.64,101.77,8189.0,91.4585,91.4675,90.993,91.1094,8189.0
2016-05-23 10:00:00,101.66,101.91,101.52,101.63,8307.0,91.0109,91.2347,90.8856,90.9841,8307.0
2016-05-23 10:30:00,101.61,101.84,101.55,101.84,8024.0,90.9662,91.1721,90.9124,91.1721,8024.0
2016-05-23 11:00:00,101.81,102.03,101.76,101.96,8011.0,91.1452,91.3422,91.1004,91.2795,8011.0
2016-05-23 11:30:00,101.96,101.96,101.6,101.78,8893.0,91.2795,91.2795,90.9572,91.1183,8893.0
2016-05-23 12:00:00,101.94,102.0,101.8,101.97,6062.0,91.2616,91.3153,91.1363,91.2884,6062.0
2016-05-23 12:30:00,101.97,102.11,101.92,102.01,10103.0,91.2884,91.4138,91.2437,91.3243,10103.0
2016-05-23 13:00:00,102.02,102.21,102.02,102.08,4601.0,91.3332,91.5033,91.3332,91.3869,4601.0
2016-05-23 13:30:00,102.07,102.07,101.9,101.9,3926.0,91.378,91.378,91.2258,91.2258,3926.0
2016-05-23 14:00:00,101.94,102.26,101.91,102.22,10299.0,91.2616,91.5481,91.2347,91.5123,10299.0
2016-05-23 14:30:00,102.22,102.26,102.07,102.08,19840.0,91.5123,91.5481,91.378,91.3869,19840.0
2016-05-23 15:00:00,102.11,102.17,101.93,102.17,14223.0,91.4138,91.4675,91.2526,91.4675,14223.0
2016-05-23 15:30:00,102.16,102.29,101.9,102.04,65815.0,91.4585,91.5749,91.2258,91.3511,65815.0
2016-05-24 09:30:00,102.78,103.22,102.56,103.07,4176.0,92.0136,92.4075,91.8166,92.2732,4176.0
2016-05-24 10:00:00,103.0,103.21,102.74,103.16,13666.0,92.2105,92.3986,91.9778,92.3538,13666.0
2016-05-24 10:30:00,103.05,103.32,102.94,103.32,7067.0,92.2553,92.497,92.1568,92.497,7067.0
2016-05-24 11:00:00,103.37,103.41,103.24,103.28,5121.0,92.5418,92.5776,92.4254,92.4612,5121.0
2016-05-24 11:30:00,103.3,103.62,103.25,103.46,3906.0,92.4791,92.7656,92.4344,92.6224,3906.0
2016-05-24 12:00:00,103.4,103.5,103.33,103.33,2463.0,92.5686,92.6582,92.506,92.506,2463.0
2016-05-24 12:30:00,103.35,103.5,103.3,103.42,5225.0,92.5239,92.6582,92.4791,92.5866,5225.0
2016-05-24 13:00:00,103.5,103.57,103.45,103.54,4039.0,92.6582,92.7208,92.6134,92.694,4039.0
2016-05-24 13:30:00,103.5,103.52,103.28,103.45,4819.0,92.6582,92.6761,92.4612,92.6134,4819.0
2016-05-24 14:00:00,103.44,103.6,103.34,103.6,22629.0,92.6045,92.7477,92.5149,92.7477,22629.0
2016-05-24 14:30:00,103.62,103.88,103.61,103.79,22585.0,92.7656,92.9984,92.7567,92.9178,22585.0
2016-05-24 15:00:00,103.8,104.05,103.8,103.95,32456.0,92.9267,93.1506,92.9267,93.061,32456.0
2016-05-24 15:30:00,103.96,104.0,103.79,103.86,86602.0,93.07,93.1058,92.9178,92.9805,86602.0
2016-05-25 09:30:00,103.88,104.18,103.57,103.8,20278.0,92.9984,93.2669,92.7208,92.9267,20278.0
2016-05-25 10:00:00,103.87,104.27,103.77,104.22,8645.0,92.9894,93.3475,92.8999,93.3028,8645.0
2016-05-25 10:30:00,104.19,104.27,104.0,104.06,8575.0,93.2759,93.3475,93.1058,93.1595,8575.0
2016-05-25 11:00:00,104.06,104.45,104.06,104.28,13480.0,93.1595,93.5087,93.1595,93.3565,13480.0
2016-05-25 11:30:00,104.28,104.32,104.16,104.25,3899.0,93.3565,93.3923,93.249,93.3296,3899.0
2016-05-25 12:00:00,104.25,104.27,104.01,104.04,6900.0,93.3296,93.3475,93.1147,93.1416,6900.0
2016-05-25 12:30:00,104.01,104.23,103.95,104.05,42073.0,93.1147,93.3117,93.061,93.1506,42073.0
2016-05-25 13:00:00,104.09,104.33,104.06,104.14,5349.0,93.1864,93.4012,93.1595,93.2311,5349.0
2016-05-25 13:30:00,104.2,104.36,104.14,104.15,11150.0,93.2848,93.4281,93.2311,93.2401,11150.0
2016-05-25 14:00:00,104.18,104.18,104.03,104.12,9993.0,93.2669,93.2669,93.1327,93.2132,9993.0
2016-05-25 14:30:00,104.12,104.31,104.04,104.05,8065.0,93.2132,93.3833,93.1416,93.1506,8065.0
2016-05-25 15:00:00,104.11,104.51,104.05,104.46,11003.0,93.2043,93.5624,93.1506,93.5176,11003.0
2016-05-25 15:30:00,104.49,104.49,104.23,104.26,47862.0,93.5445,93.5445,93.3117,93.3386,47862.0
2016-05-26 09:30:00,104.62,104.98,104.2,104.2,13510.0,93.6609,93.9831,93.2848,93.2848,13510.0
2016-05-26 10:00:00,104.25,104.49,104.25,104.34,5721.0,93.3296,93.5445,93.3296,93.4102,5721.0
2016-05-26 10:30:00,104.37,104.38,104.01,104.12,17641.0,93.437,93.446,93.1147,93.2132,17641.0
2016-05-26 11:00:00,104.15,104.19,104.0,104.0,6784.0,93.2401,93.2759,93.1058,93.1058,6784.0
2016-05-26 11:30:00,103.98,104.09,103.95,104.04,12035.0,93.0879,93.1864,93.061,93.1416,12035.0
2016-05-26 12:00:00,104.08,104.12,103.9,103.96,7038.0,93.1774,93.2132,93.0163,93.07,7038.0
2016-05-26 12:30:00,103.97,103.97,103.84,103.87,5380.0,93.0789,93.0789,92.9626,92.9894,5380.0
2016-05-26 13:00:00,103.85,104.02,103.8,103.93,7479.0,92.9715,93.1237,92.9267,93.0431,7479.0
2016-05-26 13:30:00,103.92,104.0,103.88,104.0,7119.0,93.0342,93.1058,92.9984,93.1058,7119.0
2016-05-26 14:00:00,103.98,104.05,103.93,104.01,14080.0,93.0879,93.1506,93.0431,93.1147,14080.0
2016-05-26 14:30:00,104.01,104.04,103.91,103.99,8707.0,93.1147,93.1416,93.0252,93.0968,8707.0
2016-05-26 15:00:00,103.96,104.05,103.91,104.03,16458.0,93.07,93.1506,93.0252,93.1327,16458.0
2016-05-26 15:30:00,104.06,104.32,104.03,104.22,70487.0,93.1595,93.3923,93.1327,93.3028,70487.0
2016-05-27 09:30:00,104.27,104.27,103.95,103.95,4838.0,93.3475,93.3475,93.061,93.061,4838.0
2016-05-27 10:00:00,104.01,104.31,103.89,104.0,11500.0,93.1147,93.3833,93.0073,93.1058,11500.0
2016-05-27 10:30:00,104.01,104.35,104.01,104.18,9887.0,93.1147,93.4191,93.1147,93.2669,9887.0
2016-05-27 11:00:00,104.15,104.22,103.79,103.92,8180.0,93.2401,93.3028,92.9178,93.0342,8180.0
2016-05-27 11:30:00,103.98,104.06,103.91,103.97,12262.0,93.0879,93.1595,93.0252,93.0789,12262.0
2016-05-27 12:00:00,104.02,104.06,103.95,104.0,8300.0,93.1237,93.1595,93.061,93.1058,8300.0
2016-05-27 12:30:00,104.02,104.05,103.95,104.02,7000.0,93.1237,93.1506,93.061,93.1237,7000.0
2016-05-27 13:00:00,104.04,104.04,103.81,103.81,5738.0,93.1416,93.1416,92.9357,92.9357,5738.0
2016-05-27 13:30:00,103.81,103.86,103.71,103.73,7635.0,92.9357,92.9805,92.8462,92.8641,7635.0
2016-05-27 14:00:00,103.71,103.96,103.71,103.85,17872.0,92.8462,93.07,92.8462,92.9715,17872.0
2016-05-27 14:30:00,103.83,103.94,103.78,103.91,6755.0,92.9536,93.0521,92.9088,93.0252,6755.0
2016-05-27 15:00:00,103.9,104.02,103.84,103.98,16041.0,93.0163,93.1237,92.9626,93.0879,16041.0
2016-05-27 15:30:00,104.02,104.04,103.9,104.01,34740.0,93.1237,93.1416,93.0163,93.1147,34740.0
2016-05-31 09:30:00,104.11,104.35,103.56,103.78,31136.0,93.2043,93.4191,92.7119,92.9088,31136.0
2016-05-31 10:00:00,103.77,104.07,103.77,103.85,11300.0,92.8999,93.1685,92.8999,92.9715,11300.0
2016-05-31 10:30:00,103.85,103.98,103.71,103.88,16259.0,92.9715,93.0879,92.8462,92.9984,16259.0
2016-05-31 11:00:00,103.9,103.94,103.67,103.73,14702.0,93.0163,93.0521,92.8104,92.8641,14702.0
2016-05-31 11:30:00,103.75,103.86,103.66,103.75,12084.0,92.882,92.9805,92.8014,92.882,12084.0
2016-05-31 12:00:00,103.75,103.79,103.64,103.74,5039.0,92.882,92.9178,92.7835,92.873,5039.0
2016-05-31 12:30:00,103.77,103.84,103.7,103.75,8224.0,92.8999,92.9626,92.8372,92.882,8224.0
2016-05-31 13:00:00,103.74,103.93,103.68,103.86,4500.0,92.873,93.0431,92.8193,92.9805,4500.0
2016-05-31 13:30:00,103.9,103.93,103.71,103.71,4600.0,93.0163,93.0431,92.8462,92.8462,4600.0
2016-05-31 14:00:00,103.6,103.64,103.45,103.59,9908.0,92.7477,92.7835,92.6134,92.7387,9908.0
2016-05-31 14:30:00,103.63,103.66,103.49,103.6,11102.0,92.7746,92.8014,92.6492,92.7477,11102.0
2016-05-31 15:00:00,103.6,103.69,103.49,103.68,14266.0,92.7477,92.8283,92.6492,92.8193,14266.0
2016-05-31 15:30:00,103.73,104.03,103.72,103.87,69048.0,92.8641,93.1327,92.8551,92.9894,69048.0
2016-06-01 09:30:00,103.09,103.2,102.65,102.8,16209.0,92.2911,92.3896,91.8972,92.0315,16209.0
2016-06-01 10:00:00,102.92,103.35,102.83,103.13,8646.0,92.1389,92.5239,92.0584,92.3269,8646.0
2016-06-01 10:30:00,103.14,103.42,103.13,103.36,33372.0,92.3359,92.5866,92.3269,92.5328,33372.0
2016-06-01 11:00:00,103.38,104.01,103.38,103.9,17744.0,92.5507,93.1147,92.5507,93.0163,17744.0
2016-06-01 11:30:00,103.9,103.92,103.71,103.79,6800.0,93.0163,93.0342,92.8462,92.9178,6800.0
2016-06-01 12:00:00,103.79,104.1,103.79,104.03,15150.0,92.9178,93.1953,92.9178,93.1327,15150.0
2016-06-01 12:30:00,104.04,104.11,103.98,104.09,12741.0,93.1416,93.2043,93.0879,93.1864,12741.0
2016-06-01 13:00:00,104.1,104.24,104.05,104.2,11744.0,93.1953,93.3207,93.1506,93.2848,11744.0
2016-06-01 13:30:00,104.2,104.2,104.05,104.15,18529.0,93.2848,93.2848,93.1506,93.2401,18529.0
2016-06-01 14:00:00,104.2,104.5,104.16,104.4,10443.0,93.2848,93.5534,93.249,93.4639,10443.0
2016-06-01 14:30:00,104.39,104.51,104.27,104.51,10683.0,93.4549,93.5624,93.3475,93.5624,10683.0
2016-06-01 15:00:00,104.53,104.68,104.49,104.62,18626.0,93.5803,93.7146,93.5445,93.6609,18626.0
2016-06-01 15:30:00,104.6,104.67,104.49,104.57,30981.0,93.6429,93.7056,93.5445,93.6161,30981.0
2016-06-02 09:30:00,103.65,103.97,101.34,102.46,211864.0,92.7925,93.0789,90.7244,91.7271,211864.0
2016-06-02 10:00:00,102.5,103.07,102.0,102.16,103008.0,91.7629,92.2732,91.3153,91.4585,103008.0
2016-06-02 10:30:00,102.14,102.54,102.0,102.03,80813.0,91.4406,91.7987,91.3153,91.3422,80813.0
2016-06-02 11:00:00,102.05,102.09,101.41,101.62,28539.0,91.3601,91.3959,90.7871,90.9751,28539.0
2016-06-02 11:30:00,101.68,101.77,101.59,101.73,6750.0,91.0288,91.1094,90.9482,91.0736,6750.0
2016-06-02 12:00:00,101.74,101.74,100.92,101.02,38793.0,91.0825,91.0825,90.3484,90.438,38793.0
2016-06-02 12:30:00,101.06,101.57,101.01,101.39,39744.0,90.4738,90.9303,90.429,90.7692,39744.0
2016-06-02 13:00:00,101.42,101.49,101.3,101.37,15561.0,90.7961,90.8587,90.6886,90.7513,15561.0
2016-06-02 13:30:00,101.31,101.39,101.26,101.39,15339.0,90.6976,90.7692,90.6528,90.7692,15339.0
2016-06-02 14:00:00,101.39,101.74,101.38,101.56,28223.0,90.7692,91.0825,90.7602,90.9214,28223.0
2016-06-02 14:30:00,101.56,101.59,101.3,101.4,27350.0,90.9214,90.9482,90.6886,90.7782,27350.0
2016-06-02 15:00:00,101.37,101.44,101.16,101.19,39318.0,90.7513,90.814,90.5633,90.5902,39318.0
2016-06-02 15:30:00,101.2,101.21,100.96,101.0,171980.0,90.5991,90.6081,90.3842,90.4201,171980.0
2016-06-03 09:30:00,100.93,100.98,100.01,100.25,29795.0,90.3574,90.4021,89.5338,89.7486,29795.0
2016-06-03 10:00:00,100.2,100.23,99.78,100.03,36776.0,89.7039,89.7307,89.3279,89.5517,36776.0
2016-06-03 10:30:00,100.03,100.32,99.94,100.25,32843.0,89.5517,89.8113,89.4711,89.7486,32843.0
2016-06-03 11:00:00,100.2,100.3,99.93,100.0,31606.0,89.7039,89.7934,89.4621,89.5248,31606.0
2016-06-03 11:30:00,99.97,100.17,99.73,99.87,27607.0,89.4979,89.677,89.2831,89.4084,27607.0
2016-06-03 12:00:00,99.82,99.88,99.61,99.73,19157.0,89.3637,89.4174,89.1757,89.2831,19157.0
2016-06-03 12:30:00,99.73,99.86,99.65,99.72,17550.0,89.2831,89.3995,89.2115,89.2741,17550.0
2016-06-03 13:00:00,99.71,100.03,99.71,99.85,20703.0,89.2652,89.5517,89.2652,89.3905,20703.0
2016-06-03 13:30:00,99.86,100.13,99.79,100.13,25098.0,89.3995,89.6412,89.3368,89.6412,25098.0
2016-06-03 14:00:00,100.15,100.71,100.0,100.71,101725.0,89.6591,90.1604,89.5248,90.1604,101725.0
2016-06-03 14:30:00,100.74,100.91,100.7,100.75,37195.0,90.1873,90.3395,90.1515,90.1962,37195.0
2016-06-03 15:00:00,100.72,100.84,100.52,100.74,25025.0,90.1694,90.2768,89.9903,90.1873,25025.0
2016-06-03 15:30:00,100.75,100.85,100.57,100.57,85414.0,90.1962,90.2858,90.0351,90.0351,85414.0
2016-06-06 09:30:00,101.08,101.23,100.68,100.95,26129.0,90.4917,90.626,90.1336,90.3753,26129.0
2016-06-06 10:00:00,100.94,101.01,100.64,100.74,11300.0,90.3663,90.429,90.0978,90.1873,11300.0
2016-06-06 10:30:00,100.66,101.02,100.65,100.99,28374.0,90.1157,90.438,90.1067,90.4111,28374.0
2016-06-06 11:00:00,100.96,100.96,100.65,100.7,11845.0,90.3842,90.3842,90.1067,90.1515,11845.0
2016-06-06 11:30:00,100.68,100.79,100.64,100.64,11692.0,90.1336,90.2321,90.0978,90.0978,11692.0
2016-06-06 12:00:00,100.59,100.67,99.94,100.34,154375.0,90.053,90.1246,89.4711,89.8292,154375.0
2016-06-06 12:30:00,100.46,100.61,100.08,100.27,47901.0,89.9366,90.0709,89.5964,89.7665,47901.0
2016-06-06 13:00:00,100.46,100.71,100.4,100.51,20240.0,89.9366,90.1604,89.8829,89.9814,20240.0
2016-06-06 13:30:00,100.5,100.57,100.36,100.47,16941.0,89.9724,90.0351,89.8471,89.9456,16941.0
2016-06-06 14:00:00,100.49,100.88,100.37,100.85,34488.0,89.9635,90.3126,89.856,90.2858,34488.0
2016-06-06 14:30:00,100.85,100.96,100.84,100.9,12780.0,90.2858,90.3842,90.2768,90.3305,12780.0
2016-06-06 15:00:00,100.91,100.95,100.77,100.82,51849.0,90.3395,90.3753,90.2141,90.2589,51849.0
2016-06-06 15:30:00,100.83,100.96,100.67,100.71,77378.0,90.2679,90.3842,90.1246,90.1604,77378.0
2016-06-07 09:30:00,100.96,101.12,100.83,100.99,56561.0,90.3842,90.5275,90.2679,90.4111,56561.0
2016-06-07 10:00:00,100.93,101.22,100.89,100.96,13883.0,90.3574,90.617,90.3216,90.3842,13883.0
2016-06-07 10:30:00,100.97,101.05,100.86,101.01,5843.0,90.3932,90.4648,90.2947,90.429,5843.0
2016-06-07 11:00:00,100.98,101.05,100.9,101.05,6358.0,90.4021,90.4648,90.3305,90.4648,6358.0
2016-06-07 11:30:00,101.04,101.06,100.93,100.97,8200.0,90.4559,90.4738,90.3574,90.3932,8200.0
2016-06-07 12:00:00,100.92,101.07,100.92,101.02,5659.0,90.3484,90.4827,90.3484,90.438,5659.0
2016-06-07 12:30:00,101.06,101.13,100.99,101.05,6832.0,90.4738,90.5364,90.4111,90.4648,6832.0
2016-06-07 13:00:00,101.02,101.18,101.02,101.13,5700.0,90.438,90.5812,90.438,90.5364,5700.0
2016-06-07 13:30:00,101.1,101.19,101.05,101.1,9786.0,90.5096,90.5902,90.4648,90.5096,9786.0
2016-06-07 14:00:00,101.12,101.19,101.05,101.16,10002.0,90.5275,90.5902,90.4648,90.5633,10002.0
2016-06-07 14:30:00,101.14,101.19,101.07,101.07,6236.0,90.5454,90.5902,90.4827,90.4827,6236.0
2016-06-07 15:00:00,101.11,101.11,100.88,100.91,8067.0,90.5185,90.5185,90.3126,90.3395,8067.0
2016-06-07 15:30:00,100.88,100.94,100.75,100.76,35297.0,90.3126,90.3663,90.1962,90.2052,35297.0
2016-06-08 09:30:00,100.95,101.69,100.53,101.43,28383.0,90.3753,91.0378,89.9993,90.805,28383.0
2016-06-08 10:00:00,101.35,101.62,101.32,101.49,13270.0,90.7334,90.9751,90.7065,90.8587,13270.0
2016-06-08 10:30:00,101.47,101.68,101.4,101.63,13109.0,90.8408,91.0288,90.7782,90.9841,13109.0
2016-06-08 11:00:00,101.61,101.65,101.4,101.49,10836.0,90.9662,91.002,90.7782,90.8587,10836.0
2016-06-08 11:30:00,101.49,101.62,101.41,101.45,10734.0,90.8587,90.9751,90.7871,90.8229,10734.0
2016-06-08 12:00:00,101.46,101.56,101.43,101.5,8412.0,90.8319,90.9214,90.805,90.8677,8412.0
2016-06-08 12:30:00,101.52,101.56,101.44,101.55,5312.0,90.8856,90.9214,90.814,90.9124,5312.0
2016-06-08 13:00:00,101.54,101.59,101.41,101.41,9906.0,90.9035,90.9482,90.7871,90.7871,9906.0
2016-06-08 13:30:00,101.41,101.55,101.41,101.46,6943.0,90.7871,90.9124,90.7871,90.8319,6943.0
2016-06-08 14:00:00,101.47,101.52,101.44,101.5,7960.0,90.8408,90.8856,90.814,90.8677,7960.0
2016-06-08 14:30:00,101.49,101.58,101.49,101.55,7309.0,90.8587,90.9393,90.8587,90.9124,7309.0
2016-06-08 15:00:00,101.51,101.51,101.36,101.36,13778.0,90.8766,90.8766,90.7423,90.7423,13778.0
2016-06-08 15:30:00,101.37,101.38,101.15,101.16,63377.0,90.7513,90.7602,90.5543,90.5633,63377.0
2016-06-09 09:30:00,100.66,101.14,100.53,101.1,12134.0,90.1157,90.5454,89.9993,90.5096,12134.0
2016-06-09 10:00:00,101.08,101.22,100.76,100.82,36430.0,90.4917,90.617,90.2052,90.2589,36430.0
2016-06-09 10:30:00,100.85,100.95,100.74,100.88,8283.0,90.2858,90.3753,90.1873,90.3126,8283.0
2016-06-09 11:00:00,100.94,101.08,100.94,101.0,8770.0,90.3663,90.4917,90.3663,90.4201,8770.0
2016-06-09 11:30:00,101.01,101.02,100.92,101.0,6817.0,90.429,90.438,90.3484,90.4201,6817.0
2016-06-09 12:00:00,101.0,101.11,100.9,101.03,7920.0,90.4201,90.5185,90.3305,90.4469,7920.0
2016-06-09 12:30:00,101.0,101.12,100.9,101.03,23476.0,90.4201,90.5275,90.3305,90.4469,23476.0
2016-06-09 13:00:00,101.04,101.15,100.98,101.14,10163.0,90.4559,90.5543,90.4021,90.5454,10163.0
2016-06-09 13:30:00,101.14,101.18,100.93,101.0,12893.0,90.5454,90.5812,90.3574,90.4201,12893.0
2016-06-09 14:00:00,101.05,101.32,100.99,101.2,20727.0,90.4648,90.7065,90.4111,90.5991,20727.0
2016-06-09 14:30:00,101.17,101.5,101.16,101.42,41170.0,90.5722,90.8677,90.5633,90.7961,41170.0
2016-06-09 15:00:00,101.43,101.65,101.39,101.62,43205.0,90.805,91.002,90.7692,90.9751,43205.0
2016-06-09 15:30:00,101.61,101.73,101.48,101.57,75530.0,90.9662,91.0736,90.8498,90.9303,75530.0
2016-06-10 09:30:00,100.74,101.09,100.28,100.41,24975.0,90.1873,90.5006,89.7755,89.8919,24975.0
2016-06-10 10:00:00,100.45,100.52,100.18,100.52,9059.0,89.9277,89.9903,89.6859,89.9903,9059.0
2016-06-10 10:30:00,100.55,100.75,100.46,100.54,6758.0,90.0172,90.1962,89.9366,90.0082,6758.0
2016-06-10 11:00:00,100.62,100.73,100.59,100.63,4933.0,90.0799,90.1783,90.053,90.0888,4933.0
2016-06-10 11:30:00,100.57,100.69,100.41,100.46,5004.0,90.0351,90.1425,89.8919,89.9366,5004.0
2016-06-10 12:00:00,100.47,100.62,100.3,100.33,5100.0,89.9456,90.0799,89.7934,89.8202,5100.0
2016-06-10 12:30:00,100.28,100.37,100.16,100.35,9587.0,89.7755,89.856,89.668,89.8381,9587.0
2016-06-10 13:00:00,100.32,100.44,100.24,100.4,7693.0,89.8113,89.9187,89.7397,89.8829,7693.0
2016-06-10 13:30:00,100.39,100.39,99.81,99.81,12228.0,89.874,89.874,89.3547,89.3547,12228.0
2016-06-10 14:00:00,99.8,99.8,99.61,99.79,11312.0,89.3458,89.3458,89.1757,89.3368,11312.0
2016-06-10 14:30:00,99.76,99.76,99.64,99.71,6493.0,89.3099,89.3099,89.2025,89.2652,6493.0
2016-06-10 15:00:00,99.72,99.82,99.61,99.82,12937.0,89.2741,89.3637,89.1757,89.3637,12937.0
2016-06-10 15:30:00,99.84,99.96,99.7,99.75,58120.0,89.3816,89.489,89.2562,89.301,58120.0
2016-06-13 09:30:00,99.17,99.78,99.07,99.66,12128.0,88.7817,89.3279,88.6922,89.2204,12128.0
2016-06-13 10:00:00,99.67,100.16,99.57,100.16,16706.0,89.2294,89.668,89.1398,89.668,16706.0
2016-06-13 10:30:00,100.17,100.23,99.81,99.97,14453.0,89.677,89.7307,89.3547,89.4979,14453.0
2016-06-13 11:00:00,99.94,100.05,99.68,99.81,16216.0,89.4711,89.5696,89.2383,89.3547,16216.0
2016-06-13 11:30:00,99.8,99.8,99.62,99.66,5550.0,89.3458,89.3458,89.1846,89.2204,5550.0
2016-06-13 12:00:00,99.66,99.92,99.66,99.8,13900.0,89.2204,89.4532,89.2204,89.3458,13900.0
2016-06-13 12:30:00,99.88,100.06,99.82,100.02,19243.0,89.4174,89.5785,89.3637,89.5427,19243.0
2016-06-13 13:00:00,100.0,100.0,99.78,99.81,17073.0,89.5248,89.5248,89.3279,89.3547,17073.0
2016-06-13 13:30:00,99.8,99.95,99.65,99.69,20063.0,89.3458,89.48,89.2115,89.2473,20063.0
2016-06-13 14:00:00,99.69,99.83,99.62,99.64,17866.0,89.2473,89.3726,89.1846,89.2025,17866.0
2016-06-13 14:30:00,99.64,99.89,99.52,99.6,14507.0,89.2025,89.4263,89.0951,89.1667,14507.0
2016-06-13 15:00:00,99.55,99.63,99.37,99.41,18888.0,89.1219,89.1936,88.9608,88.9966,18888.0
2016-06-13 15:30:00,99.41,99.51,99.13,99.18,47323.0,88.9966,89.0861,88.7459,88.7907,47323.0
2016-06-14 09:30:00,99.16,99.87,99.16,99.87,21497.0,88.7728,89.4084,88.7728,89.4084,21497.0
2016-06-14 10:00:00,99.87,100.0,99.63,99.78,20210.0,89.4084,89.5248,89.1936,89.3279,20210.0
2016-06-14 10:30:00,99.84,99.85,99.54,99.66,12224.0,89.3816,89.3905,89.113,89.2204,12224.0
2016-06-14 11:00:00,99.59,99.78,99.54,99.68,11252.0,89.1578,89.3279,89.113,89.2383,11252.0
2016-06-14 11:30:00,99.65,99.94,99.64,99.76,9100.0,89.2115,89.4711,89.2025,89.3099,9100.0
2016-06-14 12:00:00,99.78,100.06,99.74,100.04,11369.0,89.3279,89.5785,89.292,89.5606,11369.0
2016-06-14 12:30:00,99.98,99.99,99.83,99.96,10023.0,89.5069,89.5159,89.3726,89.489,10023.0
2016-06-14 13:00:00,99.98,100.02,99.88,99.88,6276.0,89.5069,89.5427,89.4174,89.4174,6276.0
2016-06-14 13:30:00,99.85,100.05,99.81,99.86,5753.0,89.3905,89.5696,89.3547,89.3995,5753.0
2016-06-14 14:00:00,99.81,99.91,99.76,99.88,8587.0,89.3547,89.4442,89.3099,89.4174,8587.0
2016-06-14 14:30:00,99.9,99.92,99.66,99.66,12874.0,89.4353,89.4532,89.2204,89.2204,12874.0
2016-06-14 15:00:00,99.66,100.1,99.66,100.05,18451.0,89.2204,89.6143,89.2204,89.5696,18451.0
2016-06-14 15:30:00,100.07,100.07,99.75,99.85,44472.0,89.5875,89.5875,89.301,89.3905,44472.0
2016-06-15 09:30:00,99.87,100.1,99.61,99.96,11889.0,89.4084,89.6143,89.1757,89.489,11889.0
2016-06-15 10:00:00,99.98,100.57,99.89,100.41,45792.0,89.5069,90.0351,89.4263,89.8919,45792.0
2016-06-15 10:30:00,100.44,100.5,100.26,100.36,19229.0,89.9187,89.9724,89.7576,89.8471,19229.0
2016-06-15 11:00:00,100.38,100.48,100.32,100.41,29502.0,89.865,89.9545,89.8113,89.8919,29502.0
2016-06-15 11:30:00,100.4,100.4,100.22,100.22,13448.0,89.8829,89.8829,89.7218,89.7218,13448.0
2016-06-15 12:00:00,100.21,100.38,100.21,100.3,6472.0,89.7128,89.865,89.7128,89.7934,6472.0
2016-06-15 12:30:00,100.33,100.35,100.18,100.18,8632.0,89.8202,89.8381,89.6859,89.6859,8632.0
2016-06-15 13:00:00,100.23,100.33,100.2,100.33,8233.0,89.7307,89.8202,89.7039,89.8202,8233.0
2016-06-15 13:30:00,100.33,100.46,100.31,100.42,11650.0,89.8202,89.9366,89.8023,89.9008,11650.0
2016-06-15 14:00:00,100.45,100.59,100.23,100.27,14384.0,89.9277,90.053,89.7307,89.7665,14384.0
2016-06-15 14:30:00,100.26,100.58,100.16,100.5,160085.0,89.7576,90.044,89.668,89.9724,160085.0
2016-06-15 15:00:00,100.52,100.71,100.51,100.66,17209.0,89.9903,90.1604,89.9814,90.1157,17209.0
2016-06-15 15:30:00,100.66,100.69,100.03,100.11,71308.0,90.1157,90.1425,89.5517,89.6233,71308.0
2016-06-16 09:30:00,100.06,100.06,99.26,99.75,30299.0,89.5785,89.5785,88.8623,89.301,30299.0
2016-06-16 10:00:00,99.79,99.91,99.64,99.89,21382.0,89.3368,89.4442,89.2025,89.4263,21382.0
2016-06-16 10:30:00,99.79,99.89,99.6,99.83,22000.0,89.3368,89.4263,89.1667,89.3726,22000.0
2016-06-16 11:00:00,99.9,100.28,99.78,100.28,21142.0,89.4353,89.7755,89.3279,89.7755,21142.0
2016-06-16 11:30:00,100.28,100.31,99.86,99.86,4617.0,89.7755,89.8023,89.3995,89.3995,4617.0
2016-06-16 12:00:00,99.83,100.38,99.83,100.38,6499.0,89.3726,89.865,89.3726,89.865,6499.0
2016-06-16 12:30:00,100.33,100.71,100.29,100.4,18366.0,89.8202,90.1604,89.7844,89.8829,18366.0
2016-06-16 13:00:00,100.39,100.56,100.16,100.18,7764.0,89.874,90.0261,89.668,89.6859,7764.0
2016-06-16 13:30:00,100.19,100.23,99.8,99.83,9905.0,89.6949,89.7307,89.3458,89.3726,9905.0
2016-06-16 14:00:00,99.8,100.43,99.8,100.27,8632.0,89.3458,89.9098,89.3458,89.7665,8632.0
2016-06-16 14:30:00,100.32,100.67,100.26,100.58,31900.0,89.8113,90.1246,89.7576,90.044,31900.0
2016-06-16 15:00:00,100.56,100.99,100.55,100.96,14314.0,90.0261,90.4111,90.0172,90.3842,14314.0
2016-06-16 15:30:00,100.97,101.16,100.86,100.92,81864.0,90.3932,90.5633,90.2947,90.3484,81864.0
2016-06-17 09:30:00,101.55,102.09,101.0,101.13,109792.0,90.9124,91.3959,90.4201,90.5364,109792.0
2016-06-17 10:00:00,101.1,101.36,100.81,101.15,24138.0,90.5096,90.7423,90.25,90.5543,24138.0
2016-06-17 10:30:00,101.12,101.28,101.08,101.2,24370.0,90.5275,90.6707,90.4917,90.5991,24370.0
2016-06-17 11:00:00,101.16,101.21,100.58,100.62,29878.0,90.5633,90.6081,90.044,90.0799,29878.0
2016-06-17 11:30:00,100.61,101.1,100.6,101.1,17399.0,90.0709,90.5096,90.062,90.5096,17399.0
2016-06-17 12:00:00,101.14,101.15,101.0,101.09,9439.0,90.5454,90.5543,90.4201,90.5006,9439.0
2016-06-17 12:30:00,101.12,101.13,100.93,100.99,6003.0,90.5275,90.5364,90.3574,90.4111,6003.0
2016-06-17 13:00:00,100.99,101.14,100.88,101.14,5315.0,90.4111,90.5454,90.3126,90.5454,5315.0
2016-06-17 13:30:00,101.03,101.11,100.94,101.02,4600.0,90.4469,90.5185,90.3663,90.438,4600.0
2016-06-17 14:00:00,101.0,101.14,100.94,101.07,8963.0,90.4201,90.5454,90.3663,90.4827,8963.0
2016-06-17 14:30:00,101.07,101.22,101.04,101.08,7430.0,90.4827,90.617,90.4559,90.4917,7430.0
2016-06-17 15:00:00,101.08,101.14,101.0,101.05,35267.0,90.4917,90.5454,90.4201,90.4648,35267.0
2016-06-17 15:30:00,101.02,101.23,101.0,101.13,75897.0,90.438,90.626,90.4201,90.5364,75897.0
2016-06-20 09:30:00,102.45,103.75,102.45,103.66,36671.0,91.7182,92.882,91.7182,92.8014,36671.0
2016-06-20 10:00:00,103.66,104.03,103.48,103.55,24382.0,92.8014,93.1327,92.6403,92.7029,24382.0
2016-06-20 10:30:00,103.54,103.66,103.45,103.63,21437.0,92.694,92.8014,92.6134,92.7746,21437.0
2016-06-20 11:00:00,103.64,103.93,103.58,103.91,28824.0,92.7835,93.0431,92.7298,93.0252,28824.0
2016-06-20 11:30:00,103.89,104.27,103.89,104.26,51741.0,93.0073,93.3475,93.0073,93.3386,51741.0
2016-06-20 12:00:00,104.24,104.6,104.05,104.09,40499.0,93.3207,93.6429,93.1506,93.1864,40499.0
2016-06-20 12:30:00,104.09,104.1,103.89,103.89,11604.0,93.1864,93.1953,93.0073,93.0073,11604.0
2016-06-20 13:00:00,103.92,104.1,103.89,103.98,19990.0,93.0342,93.1953,93.0073,93.0879,19990.0
2016-06-20 13:30:00,103.97,104.1,103.92,104.03,16068.0,93.0789,93.1953,93.0342,93.1327,16068.0
2016-06-20 14:00:00,104.03,104.06,103.89,103.99,23258.0,93.1327,93.1595,93.0073,93.0968,23258.0
2016-06-20 14:30:00,103.98,104.06,103.85,103.9,42446.0,93.0879,93.1595,92.9715,93.0163,42446.0
2016-06-20 15:00:00,103.89,104.03,103.87,103.93,20535.0,93.0073,93.1327,92.9894,93.0431,20535.0
2016-06-20 15:30:00,103.94,103.95,103.62,103.77,79760.0,93.0521,93.061,92.7656,92.8999,79760.0
2016-06-21 09:30:00,104.12,104.27,103.7,103.85,10394.0,93.2132,93.3475,92.8372,92.9715,10394.0
2016-06-21 10:00:00,103.83,103.94,103.56,103.8,13360.0,92.9536,93.0521,92.7119,92.9267,13360.0
2016-06-21 10:30:00,103.87,103.87,103.63,103.69,12408.0,92.9894,92.9894,92.7746,92.8283,12408.0
2016-06-21 11:00:00,103.64,104.1,103.56,103.95,11361.0,92.7835,93.1953,92.7119,93.061,11361.0
2016-06-21 11:30:00,103.95,103.95,103.68,103.75,39894.0,93.061,93.061,92.8193,92.882,39894.0
2016-06-21 12:00:00,103.73,103.82,103.58,103.65,8079.0,92.8641,92.9447,92.7298,92.7925,8079.0
2016-06-21 12:30:00,103.7,103.7,103.52,103.59,29636.0,92.8372,92.8372,92.6761,92.7387,29636.0
2016-06-21 13:00:00,103.6,103.7,103.6,103.7,15529.0,92.7477,92.8372,92.7477,92.8372,15529.0
2016-06-21 13:30:00,103.77,103.81,103.67,103.75,12200.0,92.8999,92.9357,92.8104,92.882,12200.0
2016-06-21 14:00:00,103.78,103.87,103.69,103.79,12640.0,92.9088,92.9894,92.8283,92.9178,12640.0
2016-06-21 14:30:00,103.81,104.14,103.78,103.98,13558.0,92.9357,93.2311,92.9088,93.0879,13558.0
2016-06-21 15:00:00,103.96,104.11,103.88,104.07,24839.0,93.07,93.2043,92.9984,93.1685,24839.0
2016-06-21 15:30:00,104.06,104.09,103.73,103.77,96050.0,93.1595,93.1864,92.8641,92.8999,96050.0
2016-06-22 09:30:00,103.98,104.5,103.75,103.99,14011.0,93.0879,93.5534,92.882,93.0968,14011.0
2016-06-22 10:00:00,103.94,104.51,103.92,104.51,15387.0,93.0521,93.5624,93.0342,93.5624,15387.0
2016-06-22 10:30:00,104.5,104.5,104.25,104.25,10176.0,93.5534,93.5534,93.3296,93.3296,10176.0
2016-06-22 11:00:00,104.27,104.37,104.14,104.26,11204.0,93.3475,93.437,93.2311,93.3386,11204.0
2016-06-22 11:30:00,104.25,104.25,103.92,104.14,13005.0,93.3296,93.3296,93.0342,93.2311,13005.0
2016-06-22 12:00:00,104.13,104.23,103.92,104.01,12165.0,93.2222,93.3117,93.0342,93.1147,12165.0
2016-06-22 12:30:00,103.97,104.03,103.86,103.9,9059.0,93.0789,93.1327,92.9805,93.0163,9059.0
2016-06-22 13:00:00,103.88,103.88,103.46,103.59,11933.0,92.9984,92.9984,92.6224,92.7387,11933.0
2016-06-22 13:30:00,103.62,103.72,103.55,103.62,8314.0,92.7656,92.8551,92.7029,92.7656,8314.0
2016-06-22 14:00:00,103.63,103.7,103.49,103.53,14546.0,92.7746,92.8372,92.6492,92.685,14546.0
2016-06-22 14:30:00,103.54,103.84,103.5,103.82,16716.0,92.694,92.9626,92.6582,92.9447,16716.0
2016-06-22 15:00:00,103.83,103.95,103.65,103.67,16708.0,92.9536,93.061,92.7925,92.8104,16708.0
2016-06-22 15:30:00,103.69,103.76,103.47,103.54,44065.0,92.8283,92.8909,92.6313,92.694,44065.0
2016-06-23 09:30:00,104.59,104.87,104.29,104.78,17891.0,93.634,93.8847,93.3654,93.8041,17891.0
2016-06-23 10:00:00,104.89,104.91,104.61,104.74,13472.0,93.9026,93.9205,93.6519,93.7683,13472.0
2016-06-23 10:30:00,104.61,104.71,104.45,104.59,9684.0,93.6519,93.7414,93.5087,93.634,9684.0
2016-06-23 11:00:00,104.56,104.81,104.52,104.77,6915.0,93.6071,93.8309,93.5713,93.7951,6915.0
2016-06-23 11:30:00,104.85,104.95,104.82,104.91,8830.0,93.8668,93.9563,93.8399,93.9205,8830.0
2016-06-23 12:00:00,104.91,104.94,104.81,104.81,6778.0,93.9205,93.9473,93.8309,93.8309,6778.0
2016-06-23 12:30:00,104.84,104.85,104.66,104.67,7780.0,93.8578,93.8668,93.6967,93.7056,7780.0
2016-06-23 13:00:00,104.66,104.7,104.54,104.6,15340.0,93.6967,93.7325,93.5892,93.6429,15340.0
2016-06-23 13:30:00,104.63,104.64,104.54,104.58,4436.0,93.6698,93.6788,93.5892,93.625,4436.0
2016-06-23 14:00:00,104.62,104.77,104.53,104.69,7761.0,93.6609,93.7951,93.5803,93.7235,7761.0
2016-06-23 14:30:00,104.72,104.94,104.66,104.84,7882.0,93.7504,93.9473,93.6967,93.8578,7882.0
2016-06-23 15:00:00,104.89,104.92,104.84,104.88,11336.0,93.9026,93.9294,93.8578,93.8936,11336.0
2016-06-23 15:30:00,104.9,105.22,104.87,105.15,58442.0,93.9115,94.198,93.8847,94.1353,58442.0
2016-06-24 09:30:00,101.65,102.8,101.65,102.54,10508.0,91.002,92.0315,91.002,91.7987,10508.0
2016-06-24 10:00:00,102.63,103.29,102.6,102.91,19732.0,91.8793,92.4702,91.8524,92.13,19732.0
2016-06-24 10:30:00,102.85,103.04,102.73,102.85,16467.0,92.0763,92.2464,91.9688,92.0763,16467.0
2016-06-24 11:00:00,102.75,102.75,102.29,102.45,16917.0,91.9867,91.9867,91.5749,91.7182,16917.0
2016-06-24 11:30:00,102.5,102.59,102.34,102.43,11805.0,91.7629,91.8435,91.6197,91.7003,11805.0
2016-06-24 12:00:00,102.45,102.45,102.12,102.33,16821.0,91.7182,91.7182,91.4227,91.6107,16821.0
2016-06-24 12:30:00,102.3,102.3,101.87,101.91,16999.0,91.5839,91.5839,91.1989,91.2347,16999.0
2016-06-24 13:00:00,101.89,102.54,101.88,102.35,63010.0,91.2168,91.7987,91.2079,91.6286,63010.0
2016-06-24 13:30:00,102.4,102.42,101.99,102.07,10503.0,91.6734,91.6913,91.3063,91.378,10503.0
2016-06-24 14:00:00,102.08,102.16,101.57,101.6,11520.0,91.3869,91.4585,90.9303,90.9572,11520.0
2016-06-24 14:30:00,101.58,101.6,101.21,101.38,27964.0,90.9393,90.9572,90.6081,90.7602,27964.0
2016-06-24 15:00:00,101.4,101.51,101.03,101.04,14499.0,90.7782,90.8766,90.4469,90.4559,14499.0
2016-06-24 15:30:00,101.06,101.83,101.06,101.45,76846.0,90.4738,91.1631,90.4738,90.8229,76846.0
2016-06-27 09:30:00,100.47,100.47,99.15,99.2,30109.0,89.9456,89.9456,88.7638,88.8086,30109.0
2016-06-27 10:00:00,99.35,99.51,98.91,98.98,18042.0,88.9429,89.0861,88.549,88.6117,18042.0
2016-06-27 10:30:00,98.99,99.09,98.31,98.35,47977.0,88.6206,88.7101,88.0118,88.0476,47977.0
2016-06-27 11:00:00,98.32,98.84,98.22,98.84,21327.0,88.0208,88.4863,87.9313,88.4863,21327.0
2016-06-27 11:30:00,98.81,99.06,98.78,98.89,10800.0,88.4595,88.6833,88.4326,88.5311,10800.0
2016-06-27 12:00:00,98.83,99.27,98.79,99.17,17492.0,88.4774,88.8713,88.4416,88.7817,17492.0
2016-06-27 12:30:00,99.25,99.38,98.88,99.12,16583.0,88.8534,88.9698,88.5221,88.737,16583.0
2016-06-27 13:00:00,99.1,99.39,99.08,99.29,15027.0,88.7191,88.9787,88.7012,88.8892,15027.0
2016-06-27 13:30:00,99.29,99.34,99.07,99.17,16848.0,88.8892,88.9339,88.6922,88.7817,16848.0
2016-06-27 14:00:00,99.09,99.17,98.75,98.99,15179.0,88.7101,88.7817,88.4057,88.6206,15179.0
2016-06-27 14:30:00,98.95,99.05,98.61,98.69,25254.0,88.5848,88.6743,88.2804,88.352,25254.0
2016-06-27 15:00:00,98.72,98.83,98.56,98.62,33414.0,88.3789,88.4774,88.2356,88.2894,33414.0
2016-06-27 15:30:00,98.6,99.06,98.55,98.73,80074.0,88.2715,88.6833,88.2267,88.3878,80074.0
2016-06-28 09:30:00,99.82,100.41,99.44,100.1,25127.0,89.3637,89.8919,89.0235,89.6143,25127.0
2016-06-28 10:00:00,100.09,100.29,100.04,100.23,22470.0,89.6054,89.7844,89.5606,89.7307,22470.0
2016-06-28 10:30:00,100.24,100.54,100.2,100.41,19407.0,89.7397,90.0082,89.7039,89.8919,19407.0
2016-06-28 11:00:00,100.41,100.42,100.1,100.1,17484.0,89.8919,89.9008,89.6143,89.6143,17484.0
2016-06-28 11:30:00,100.13,100.27,99.99,100.11,19908.0,89.6412,89.7665,89.5159,89.6233,19908.0
2016-06-28 12:00:00,100.11,100.29,100.03,100.21,21685.0,89.6233,89.7844,89.5517,89.7128,21685.0
2016-06-28 12:30:00,100.26,100.62,100.25,100.39,13748.0,89.7576,90.0799,89.7486,89.874,13748.0
2016-06-28 13:00:00,100.43,100.48,100.27,100.37,19207.0,89.9098,89.9545,89.7665,89.856,19207.0
2016-06-28 13:30:00,100.32,100.61,100.32,100.59,10925.0,89.8113,90.0709,89.8113,90.053,10925.0
2016-06-28 14:00:00,100.58,100.78,100.47,100.75,20992.0,90.044,90.2231,89.9456,90.1962,20992.0
2016-06-28 14:30:00,100.76,101.51,100.74,101.34,21180.0,90.2052,90.8766,90.1873,90.7244,21180.0
2016-06-28 15:00:00,101.36,101.56,101.13,101.22,44675.0,90.7423,90.9214,90.5364,90.617,44675.0
2016-06-28 15:30:00,101.27,101.63,101.16,101.63,95237.0,90.6618,90.9841,90.5633,90.9841,95237.0
2016-06-29 09:30:00,102.5,102.99,102.0,102.65,44680.0,91.7629,92.2016,91.3153,91.8972,44680.0
2016-06-29 10:00:00,102.6,102.71,102.31,102.32,23795.0,91.8524,91.9509,91.5928,91.6018,23795.0
2016-06-29 10:30:00,102.31,102.48,102.25,102.3,26495.0,91.5928,91.745,91.5391,91.5839,26495.0
2016-06-29 11:00:00,102.3,102.49,102.28,102.47,12041.0,91.5839,91.754,91.566,91.7361,12041.0
2016-06-29 11:30:00,102.43,102.51,102.29,102.45,10326.0,91.7003,91.7719,91.5749,91.7182,10326.0
2016-06-29 12:00:00,102.39,102.6,102.39,102.6,12074.0,91.6644,91.8524,91.6644,91.8524,12074.0
2016-06-29 12:30:00,102.58,102.58,102.41,102.43,4993.0,91.8345,91.8345,91.6824,91.7003,4993.0
2016-06-29 13:00:00,102.43,102.54,102.29,102.49,11995.0,91.7003,91.7987,91.5749,91.754,11995.0
2016-06-29 13:30:00,102.47,102.59,102.43,102.5,6099.0,91.7361,91.8435,91.7003,91.7629,6099.0
2016-06-29 14:00:00,102.52,102.64,102.49,102.49,11694.0,91.7808,91.8883,91.754,91.754,11694.0
2016-06-29 14:30:00,102.48,102.72,102.42,102.72,16572.0,91.745,91.9599,91.6913,91.9599,16572.0
2016-06-29 15:00:00,102.72,102.94,102.66,102.93,15991.0,91.9599,92.1568,91.9062,92.1479,15991.0
2016-06-29 15:30:00,102.93,103.06,102.87,103.06,60491.0,92.1479,92.2643,92.0942,92.2643,60491.0
2016-06-30 09:30:00,103.37,103.42,102.9,103.13,16386.0,92.5418,92.5866,92.121,92.3269,16386.0
2016-06-30 10:00:00,103.1,103.42,103.0,103.23,19864.0,92.3001,92.5866,92.2105,92.4165,19864.0
2016-06-30 10:30:00,103.17,103.92,103.17,103.92,13163.0,92.3627,93.0342,92.3627,93.0342,13163.0
2016-06-30 11:00:00,103.92,104.3,103.88,104.23,46446.0,93.0342,93.3744,92.9984,93.3117,46446.0
2016-06-30 11:30:00,104.27,104.38,104.03,104.09,12560.0,93.3475,93.446,93.1327,93.1864,12560.0
2016-06-30 12:00:00,104.09,104.73,104.09,104.7,9119.0,93.1864,93.7593,93.1864,93.7325,9119.0
2016-06-30 12:30:00,104.69,104.94,104.62,104.81,14389.0,93.7235,93.9473,93.6609,93.8309,14389.0
2016-06-30 13:00:00,104.75,104.75,104.55,104.64,9615.0,93.7772,93.7772,93.5982,93.6788,9615.0
2016-06-30 13:30:00,104.68,104.75,104.64,104.73,14398.0,93.7146,93.7772,93.6788,93.7593,14398.0
2016-06-30 14:00:00,104.73,104.84,104.67,104.68,22061.0,93.7593,93.8578,93.7056,93.7146,22061.0
2016-06-30 14:30:00,104.7,105.02,104.62,104.96,14669.0,93.7325,94.019,93.6609,93.9652,14669.0
2016-06-30 15:00:00,104.96,105.16,104.83,105.16,21449.0,93.9652,94.1443,93.8489,94.1443,21449.0
2016-06-30 15:30:00,105.2,105.68,105.1,105.68,101165.0,94.1801,94.6098,94.0906,94.6098,101165.0
2016-07-01 09:30:00,105.53,105.96,105.18,105.49,65748.0,94.4755,94.8605,94.1622,94.4397,65748.0
2016-07-01 10:00:00,105.55,106.01,105.45,105.78,16729.0,94.4934,94.9052,94.4039,94.6993,16729.0
2016-07-01 10:30:00,105.84,106.02,105.63,106.02,22391.0,94.7531,94.9142,94.5651,94.9142,22391.0
2016-07-01 11:00:00,105.95,106.25,105.84,105.92,28527.0,94.8515,95.1201,94.7531,94.8247,28527.0
2016-07-01 11:30:00,105.92,106.0,105.81,105.92,22011.0,94.8247,94.8963,94.7262,94.8247,22011.0
2016-07-01 12:00:00,105.97,106.25,105.91,105.91,41721.0,94.8694,95.1201,94.8157,94.8157,41721.0
2016-07-01 12:30:00,105.87,106.02,105.77,105.91,19888.0,94.7799,94.9142,94.6904,94.8157,19888.0
2016-07-01 13:00:00,105.86,105.9,105.2,105.2,11386.0,94.771,94.8068,94.1801,94.1801,11386.0
2016-07-01 13:30:00,105.2,105.33,105.12,105.26,10452.0,94.1801,94.2965,94.1085,94.2338,10452.0
2016-07-01 14:00:00,105.27,105.34,105.1,105.25,10372.0,94.2428,94.3054,94.0906,94.2249,10372.0
2016-07-01 14:30:00,105.3,105.3,105.04,105.13,15463.0,94.2696,94.2696,94.0369,94.1174,15463.0
2016-07-01 15:00:00,105.13,105.44,105.13,105.44,17654.0,94.1174,94.395,94.1174,94.395,17654.0
2016-07-01 15:30:00,105.43,105.56,105.3,105.54,39217.0,94.386,94.5024,94.2696,94.4845,39217.0
2016-07-05 09:30:00,104.84,104.92,104.05,104.43,36498.0,93.8578,93.9294,93.1506,93.4908,36498.0
2016-07-05 10:00:00,104.43,104.5,104.09,104.15,11214.0,93.4908,93.5534,93.1864,93.2401,11214.0
2016-07-05 10:30:00,104.25,104.3,103.93,103.93,19703.0,93.3296,93.3744,93.0431,93.0431,19703.0
2016-07-05 11:00:00,103.92,103.96,103.7,103.75,20118.0,93.0342,93.07,92.8372,92.882,20118.0
2016-07-05 11:30:00,103.75,103.79,103.56,103.7,11358.0,92.882,92.9178,92.7119,92.8372,11358.0
2016-07-05 12:00:00,103.66,103.67,103.44,103.63,7202.0,92.8014,92.8104,92.6045,92.7746,7202.0
2016-07-05 12:30:00,103.65,103.68,103.47,103.59,7708.0,92.7925,92.8193,92.6313,92.7387,7708.0
2016-07-05 13:00:00,103.61,103.62,103.13,103.3,29138.0,92.7567,92.7656,92.3269,92.4791,29138.0
2016-07-05 13:30:00,103.3,103.35,103.12,103.27,6180.0,92.4791,92.5239,92.318,92.4523,6180.0
2016-07-05 14:00:00,103.35,103.8,103.34,103.4,10017.0,92.5239,92.9267,92.5149,92.5686,10017.0
2016-07-05 14:30:00,103.36,103.39,103.02,103.08,38830.0,92.5328,92.5597,92.2285,92.2822,38830.0
2016-07-05 15:00:00,103.13,103.52,103.08,103.46,18810.0,92.3269,92.6761,92.2822,92.6224,18810.0
2016-07-05 15:30:00,103.46,103.89,103.44,103.77,60869.0,92.6224,93.0073,92.6045,92.8999,60869.0
2016-07-06 09:30:00,103.34,103.89,103.02,103.82,8098.0,92.5149,93.0073,92.2285,92.9447,8098.0
2016-07-06 10:00:00,103.82,103.87,103.11,103.13,9675.0,92.9447,92.9894,92.309,92.3269,9675.0
2016-07-06 10:30:00,103.11,103.78,103.06,103.71,12357.0,92.309,92.9088,92.2643,92.8462,12357.0
2016-07-06 11:00:00,103.88,103.96,103.69,103.73,16160.0,92.9984,93.07,92.8283,92.8641,16160.0
2016-07-06 11:30:00,103.77,103.83,103.66,103.78,13740.0,92.8999,92.9536,92.8014,92.9088,13740.0
2016-07-06 12:00:00,103.8,104.21,103.79,104.16,12300.0,92.9267,93.2938,92.9178,93.249,12300.0
2016-07-06 12:30:00,104.15,104.39,104.06,104.27,6831.0,93.2401,93.4549,93.1595,93.3475,6831.0
2016-07-06 13:00:00,104.3,104.41,104.09,104.19,19503.0,93.3744,93.4728,93.1864,93.2759,19503.0
2016-07-06 13:30:00,104.18,104.35,104.11,104.25,8058.0,93.2669,93.4191,93.2043,93.3296,8058.0
2016-07-06 14:00:00,104.26,104.37,104.07,104.27,10469.0,93.3386,93.437,93.1685,93.3475,10469.0
2016-07-06 14:30:00,104.29,104.44,104.21,104.41,9851.0,93.3654,93.4997,93.2938,93.4728,9851.0
2016-07-06 15:00:00,104.39,104.46,104.3,104.36,12650.0,93.4549,93.5176,93.3744,93.4281,12650.0
2016-07-06 15:30:00,104.37,104.84,104.34,104.78,92003.0,93.437,93.8578,93.4102,93.8041,92003.0
2016-07-07 09:30:00,105.2,106.23,105.18,105.66,8378.0,94.1801,95.1022,94.1622,94.5919,8378.0
2016-07-07 10:00:00,105.69,105.7,105.56,105.63,5636.0,94.6188,94.6277,94.5024,94.5651,5636.0
2016-07-07 10:30:00,105.6,105.77,105.5,105.54,16218.0,94.5382,94.6904,94.4487,94.4845,16218.0
2016-07-07 11:00:00,105.5,105.69,105.42,105.67,14253.0,94.4487,94.6188,94.377,94.6009,14253.0
2016-07-07 11:30:00,105.71,105.73,105.39,105.68,7112.0,94.6367,94.6546,94.3502,94.6098,7112.0
2016-07-07 12:00:00,105.76,105.87,105.61,105.74,11739.0,94.6814,94.7799,94.5471,94.6635,11739.0
2016-07-07 12:30:00,105.82,105.93,105.48,105.48,12167.0,94.7351,94.8336,94.4308,94.4308,12167.0
2016-07-07 13:00:00,105.43,105.75,105.36,105.75,25335.0,94.386,94.6725,94.3233,94.6725,25335.0
2016-07-07 13:30:00,105.73,105.75,105.47,105.57,12053.0,94.6546,94.6725,94.4218,94.5113,12053.0
2016-07-07 14:00:00,105.59,105.79,105.39,105.45,16346.0,94.5292,94.7083,94.3502,94.4039,16346.0
2016-07-07 14:30:00,105.47,105.57,105.42,105.44,8824.0,94.4218,94.5113,94.377,94.395,8824.0
2016-07-07 15:00:00,105.48,105.85,105.47,105.84,19862.0,94.4308,94.762,94.4218,94.7531,19862.0
2016-07-07 15:30:00,105.85,106.06,105.8,105.93,49545.0,94.762,94.95,94.7172,94.8336,49545.0
2016-07-08 09:30:00,106.95,107.14,106.66,106.67,18582.0,95.7468,95.9169,95.4872,95.4961,18582.0
2016-07-08 10:00:00,106.66,106.78,106.37,106.61,9938.0,95.4872,95.5946,95.2275,95.4424,9938.0
2016-07-08 10:30:00,106.61,107.4,106.58,107.25,9552.0,95.4424,96.1496,95.4155,96.0154,9552.0
2016-07-08 11:00:00,107.13,107.2,106.89,107.06,5795.0,95.9079,95.9706,95.6931,95.8453,5795.0
2016-07-08 11:30:00,107.0,107.46,106.89,107.34,11735.0,95.7915,96.2034,95.6931,96.0959,11735.0
2016-07-08 12:00:00,107.35,107.6,107.35,107.54,4000.0,96.1049,96.3287,96.1049,96.275,4000.0
2016-07-08 12:30:00,107.52,107.55,107.37,107.43,21813.0,96.2571,96.2839,96.1228,96.1765,21813.0
2016-07-08 13:00:00,107.46,107.57,107.37,107.45,4502.0,96.2034,96.3018,96.1228,96.1944,4502.0
2016-07-08 13:30:00,107.42,107.71,107.4,107.71,11821.0,96.1675,96.4272,96.1496,96.4272,11821.0
2016-07-08 14:00:00,107.69,108.06,107.67,108.04,34263.0,96.4093,96.7405,96.3914,96.7226,34263.0
2016-07-08 14:30:00,108.01,108.26,107.98,108.03,19340.0,96.6957,96.9196,96.6689,96.7136,19340.0
2016-07-08 15:00:00,107.98,108.14,107.9,107.96,13096.0,96.6689,96.8121,96.5973,96.651,13096.0
2016-07-08 15:30:00,107.92,107.96,107.69,107.85,62316.0,96.6152,96.651,96.4093,96.5525,62316.0
2016-07-11 09:30:00,108.1,108.55,108.09,108.11,9895.0,96.7763,97.1792,96.7674,96.7853,9895.0
2016-07-11 10:00:00,108.14,108.26,107.96,108.11,12426.0,96.8121,96.9196,96.651,96.7853,12426.0
2016-07-11 10:30:00,108.2,108.54,108.19,108.49,7824.0,96.8658,97.1702,96.8569,97.1255,7824.0
2016-07-11 11:00:00,108.48,108.74,108.48,108.68,4601.0,97.1165,97.3493,97.1165,97.2956,4601.0
2016-07-11 11:30:00,108.69,108.74,108.54,108.55,7702.0,97.3045,97.3493,97.1702,97.1792,7702.0
2016-07-11 12:00:00,108.56,108.68,108.42,108.68,16316.0,97.1881,97.2956,97.0628,97.2956,16316.0
2016-07-11 12:30:00,108.66,108.92,108.66,108.71,7033.0,97.2777,97.5104,97.2777,97.3224,7033.0
2016-07-11 13:00:00,108.72,108.91,108.71,108.91,4984.0,97.3314,97.5015,97.3224,97.5015,4984.0
2016-07-11 13:30:00,108.92,109.08,108.92,109.0,7658.0,97.5104,97.6537,97.5104,97.582,7658.0
2016-07-11 14:00:00,108.98,108.98,108.54,108.68,22178.0,97.5641,97.5641,97.1702,97.2956,22178.0
2016-07-11 14:30:00,108.7,108.82,108.67,108.82,7580.0,97.3135,97.4209,97.2866,97.4209,7580.0
2016-07-11 15:00:00,108.84,109.05,108.78,108.86,12274.0,97.4388,97.6268,97.3851,97.4567,12274.0
2016-07-11 15:30:00,108.85,108.85,108.48,108.49,74259.0,97.4478,97.4478,97.1165,97.1255,74259.0
2016-07-12 09:30:00,108.5,109.13,108.24,108.46,21347.0,97.1344,97.6984,96.9016,97.0986,21347.0
2016-07-12 10:00:00,108.54,108.67,107.65,107.7,24114.0,97.1702,97.2866,96.3735,96.4182,24114.0
2016-07-12 10:30:00,107.67,107.78,107.36,107.48,31550.0,96.3914,96.4898,96.1138,96.2213,31550.0
2016-07-12 11:00:00,107.5,107.95,107.48,107.95,21035.0,96.2392,96.642,96.2213,96.642,21035.0
2016-07-12 11:30:00,107.95,107.98,107.77,107.84,21717.0,96.642,96.6689,96.4809,96.5435,21717.0
2016-07-12 12:00:00,107.8,107.88,107.79,107.81,10760.0,96.5077,96.5794,96.4988,96.5167,10760.0
2016-07-12 12:30:00,107.85,107.85,107.71,107.83,9353.0,96.5525,96.5525,96.4272,96.5346,9353.0
2016-07-12 13:00:00,107.82,107.86,107.76,107.84,11945.0,96.5256,96.5615,96.4719,96.5435,11945.0
2016-07-12 13:30:00,107.86,107.9,107.52,107.58,19478.0,96.5615,96.5973,96.2571,96.3108,19478.0
2016-07-12 14:00:00,107.58,107.87,107.57,107.84,23291.0,96.3108,96.5704,96.3018,96.5435,23291.0
2016-07-12 14:30:00,107.83,107.92,107.72,107.81,33369.0,96.5346,96.6152,96.4361,96.5167,33369.0
2016-07-12 15:00:00,107.85,107.89,107.7,107.88,38763.0,96.5525,96.5883,96.4182,96.5794,38763.0
2016-07-12 15:30:00,107.87,108.01,107.84,108.0,90011.0,96.5704,96.6957,96.5435,96.6868,90011.0
2016-07-13 09:30:00,108.37,108.42,107.75,107.96,8908.0,97.018,97.0628,96.463,96.651,8908.0
2016-07-13 10:00:00,107.88,108.46,107.73,108.04,36883.0,96.5794,97.0986,96.4451,96.7226,36883.0
2016-07-13 10:30:00,108.08,108.23,107.89,108.1,10385.0,96.7584,96.8927,96.5883,96.7763,10385.0
2016-07-13 11:00:00,108.11,108.18,107.89,107.89,4843.0,96.7853,96.8479,96.5883,96.5883,4843.0
2016-07-13 11:30:00,107.85,107.9,107.58,107.67,5558.0,96.5525,96.5973,96.3108,96.3914,5558.0
2016-07-13 12:00:00,107.67,107.98,107.67,107.83,5492.0,96.3914,96.6689,96.3914,96.5346,5492.0
2016-07-13 12:30:00,107.79,107.79,107.49,107.54,3701.0,96.4988,96.4988,96.2302,96.275,3701.0
2016-07-13 13:00:00,107.66,107.86,107.58,107.61,7230.0,96.3824,96.5615,96.3108,96.3376,7230.0
2016-07-13 13:30:00,107.65,107.83,107.58,107.68,7304.0,96.3735,96.5346,96.3108,96.4003,7304.0
2016-07-13 14:00:00,107.7,107.7,107.38,107.41,20974.0,96.4182,96.4182,96.1317,96.1586,20974.0
2016-07-13 14:30:00,107.5,107.62,107.4,107.49,12511.0,96.2392,96.3466,96.1496,96.2302,12511.0
2016-07-13 15:00:00,107.57,107.65,107.45,107.51,19249.0,96.3018,96.3735,96.1944,96.2481,19249.0
2016-07-13 15:30:00,107.48,107.59,107.44,107.49,56790.0,96.2213,96.3197,96.1855,96.2302,56790.0
2016-07-14 09:30:00,107.82,108.45,107.82,108.17,6547.0,96.5256,97.0897,96.5256,96.839,6547.0
2016-07-14 10:00:00,108.11,108.35,108.07,108.07,8042.0,96.7853,97.0001,96.7495,96.7495,8042.0
2016-07-14 10:30:00,108.13,108.29,108.0,108.02,11968.0,96.8032,96.9464,96.6868,96.7047,11968.0
2016-07-14 11:00:00,108.06,108.17,107.89,107.89,5215.0,96.7405,96.839,96.5883,96.5883,5215.0
2016-07-14 11:30:00,107.83,107.9,107.76,107.81,7503.0,96.5346,96.5973,96.4719,96.5167,7503.0
2016-07-14 12:00:00,107.8,107.91,107.62,107.62,7696.0,96.5077,96.6062,96.3466,96.3466,7696.0
2016-07-14 12:30:00,107.63,107.92,107.63,107.79,3722.0,96.3555,96.6152,96.3555,96.4988,3722.0
2016-07-14 13:00:00,107.79,107.86,107.64,107.64,6268.0,96.4988,96.5615,96.3645,96.3645,6268.0
2016-07-14 13:30:00,107.65,107.73,107.63,107.66,26233.0,96.3735,96.4451,96.3555,96.3824,26233.0
2016-07-14 14:00:00,107.71,107.95,107.61,107.95,11759.0,96.4272,96.642,96.3376,96.642,11759.0
2016-07-14 14:30:00,107.88,108.0,107.88,107.9,5257.0,96.5794,96.6868,96.5794,96.5973,5257.0
2016-07-14 15:00:00,107.91,108.0,107.82,107.97,11713.0,96.6062,96.6868,96.5256,96.6599,11713.0
2016-07-14 15:30:00,107.98,108.0,107.83,107.84,30850.0,96.6689,96.6868,96.5346,96.5435,30850.0
2016-07-15 09:30:00,108.31,108.55,107.93,108.02,5862.0,96.9643,97.1792,96.6241,96.7047,5862.0
2016-07-15 10:00:00,108.16,108.39,108.06,108.2,4793.0,96.83,97.0359,96.7405,96.8658,4793.0
2016-07-15 10:30:00,108.23,108.34,108.11,108.34,11960.0,96.8927,96.9912,96.7853,96.9912,11960.0
2016-07-15 11:00:00,108.31,108.31,107.74,107.87,5758.0,96.9643,96.9643,96.454,96.5704,5758.0
2016-07-15 11:30:00,107.88,108.02,107.79,107.86,3600.0,96.5794,96.7047,96.4988,96.5615,3600.0
2016-07-15 12:00:00,107.89,107.89,107.76,107.84,4370.0,96.5883,96.5883,96.4719,96.5435,4370.0
2016-07-15 12:30:00,107.73,107.77,107.55,107.65,2850.0,96.4451,96.4809,96.2839,96.3735,2850.0
2016-07-15 13:00:00,107.66,107.75,107.63,107.71,3510.0,96.3824,96.463,96.3555,96.4272,3510.0
2016-07-15 13:30:00,107.75,107.86,107.68,107.85,5169.0,96.463,96.5615,96.4003,96.5525,5169.0
2016-07-15 14:00:00,107.88,108.24,107.85,108.2,9619.0,96.5794,96.9016,96.5525,96.8658,9619.0
2016-07-15 14:30:00,108.22,108.29,108.15,108.15,9634.0,96.8837,96.9464,96.8211,96.8211,9634.0
2016-07-15 15:00:00,108.15,108.2,108.0,108.12,14778.0,96.8211,96.8658,96.6868,96.7942,14778.0
2016-07-15 15:30:00,108.12,108.21,108.1,108.14,25255.0,96.7942,96.8748,96.7763,96.8121,25255.0
2016-07-18 09:30:00,107.99,108.06,106.55,106.55,98705.0,96.6778,96.7405,95.3887,95.3887,98705.0
2016-07-18 10:00:00,106.44,107.02,106.44,106.82,45532.0,95.2902,95.8094,95.2902,95.6304,45532.0
2016-07-18 10:30:00,106.84,106.87,106.65,106.86,22454.0,95.6483,95.6752,95.4782,95.6662,22454.0
2016-07-18 11:00:00,106.83,106.86,106.67,106.75,30250.0,95.6393,95.6662,95.4961,95.5677,30250.0
2016-07-18 11:30:00,106.75,106.87,106.66,106.76,22601.0,95.5677,95.6752,95.4872,95.5767,22601.0
2016-07-18 12:00:00,106.76,106.78,106.66,106.76,13653.0,95.5767,95.5946,95.4872,95.5767,13653.0
2016-07-18 12:30:00,106.78,106.78,106.65,106.71,14083.0,95.5946,95.5946,95.4782,95.5319,14083.0
2016-07-18 13:00:00,106.75,106.79,106.69,106.77,8411.0,95.5677,95.6035,95.514,95.5856,8411.0
2016-07-18 13:30:00,106.72,106.83,106.72,106.83,26030.0,95.5409,95.6393,95.5409,95.6393,26030.0
2016-07-18 14:00:00,106.83,106.87,106.72,106.82,16236.0,95.6393,95.6752,95.5409,95.6304,16236.0
2016-07-18 14:30:00,106.83,106.83,106.75,106.82,29495.0,95.6393,95.6393,95.5677,95.6304,29495.0
2016-07-18 15:00:00,106.8,106.85,106.74,106.76,51960.0,95.6125,95.6573,95.5588,95.5767,51960.0
2016-07-18 15:30:00,106.79,107.02,106.73,106.93,65768.0,95.6035,95.8094,95.5498,95.7289,65768.0
2016-07-19 09:30:00,106.57,106.78,106.53,106.61,9450.0,95.4066,95.5946,95.3708,95.4424,9450.0
2016-07-19 10:00:00,106.61,106.88,106.61,106.71,6790.0,95.4424,95.6841,95.4424,95.5319,6790.0
2016-07-19 10:30:00,106.71,106.71,106.33,106.4,5433.0,95.5319,95.5319,95.1917,95.2544,5433.0
2016-07-19 11:00:00,106.37,106.57,106.37,106.5,3826.0,95.2275,95.4066,95.2275,95.3439,3826.0
2016-07-19 11:30:00,106.49,106.58,106.34,106.43,4924.0,95.335,95.4155,95.2007,95.2812,4924.0
2016-07-19 12:00:00,106.4,106.58,106.4,106.54,8152.0,95.2544,95.4155,95.2544,95.3797,8152.0
2016-07-19 12:30:00,106.55,106.64,106.44,106.61,4619.0,95.3887,95.4693,95.2902,95.4424,4619.0
2016-07-19 13:00:00,106.6,106.65,106.4,106.48,11596.0,95.4334,95.4782,95.2544,95.326,11596.0
2016-07-19 13:30:00,106.47,106.6,106.43,106.49,19745.0,95.3171,95.4334,95.2812,95.335,19745.0
2016-07-19 14:00:00,106.52,106.79,106.52,106.68,16446.0,95.3618,95.6035,95.3618,95.5051,16446.0
2016-07-19 14:30:00,106.7,106.82,106.69,106.73,17581.0,95.523,95.6304,95.514,95.5498,17581.0
2016-07-19 15:00:00,106.74,106.74,106.53,106.58,13866.0,95.5588,95.5588,95.3708,95.4155,13866.0
2016-07-19 15:30:00,106.58,106.75,106.57,106.74,30318.0,95.4155,95.5677,95.4066,95.5588,30318.0
2016-07-20 09:30:00,106.78,107.23,106.66,106.85,16524.0,95.5946,95.9974,95.4872,95.6573,16524.0
2016-07-20 10:00:00,106.84,107.35,106.75,107.27,20528.0,95.6483,96.1049,95.5677,96.0333,20528.0
2016-07-20 10:30:00,107.24,107.67,107.11,107.49,10760.0,96.0064,96.3914,95.89,96.2302,10760.0
2016-07-20 11:00:00,107.49,107.63,107.44,107.59,18989.0,96.2302,96.3555,96.1855,96.3197,18989.0
2016-07-20 11:30:00,107.59,107.7,107.36,107.36,13575.0,96.3197,96.4182,96.1138,96.1138,13575.0
2016-07-20 12:00:00,107.38,107.59,107.31,107.42,16339.0,96.1317,96.3197,96.0691,96.1675,16339.0
2016-07-20 12:30:00,107.42,107.47,107.36,107.45,6290.0,96.1675,96.2123,96.1138,96.1944,6290.0
2016-07-20 13:00:00,107.45,107.55,107.36,107.48,19759.0,96.1944,96.2839,96.1138,96.2213,19759.0
2016-07-20 13:30:00,107.52,107.66,107.51,107.56,8262.0,96.2571,96.3824,96.2481,96.2929,8262.0
2016-07-20 14:00:00,107.57,107.64,107.52,107.56,7769.0,96.3018,96.3645,96.2571,96.2929,7769.0
2016-07-20 14:30:00,107.56,107.68,107.5,107.52,14822.0,96.2929,96.4003,96.2392,96.2571,14822.0
2016-07-20 15:00:00,107.47,107.49,107.22,107.26,7003.0,96.2123,96.2302,95.9885,96.0243,7003.0
2016-07-20 15:30:00,107.24,107.51,107.24,107.37,33499.0,96.0064,96.2481,96.0064,96.1228,33499.0
2016-07-21 09:30:00,107.2,107.29,106.39,106.39,18374.0,95.9706,96.0512,95.2454,95.2454,18374.0
2016-07-21 10:00:00,106.42,106.71,106.36,106.59,15241.0,95.2723,95.5319,95.2186,95.4245,15241.0
2016-07-21 10:30:00,106.62,106.82,106.55,106.69,13426.0,95.4513,95.6304,95.3887,95.514,13426.0
2016-07-21 11:00:00,106.68,106.82,106.63,106.66,37506.0,95.5051,95.6304,95.4603,95.4872,37506.0
2016-07-21 11:30:00,106.72,106.74,106.23,106.28,11816.0,95.5409,95.5588,95.1022,95.147,11816.0
2016-07-21 12:00:00,106.27,106.34,106.18,106.3,7398.0,95.138,95.2007,95.0574,95.1649,7398.0
2016-07-21 12:30:00,106.29,106.3,106.18,106.18,3000.0,95.1559,95.1649,95.0574,95.0574,3000.0
2016-07-21 13:00:00,106.22,106.36,106.18,106.31,13193.0,95.0932,95.2186,95.0574,95.1738,13193.0
2016-07-21 13:30:00,106.28,106.31,106.07,106.07,6400.0,95.147,95.1738,94.959,94.959,6400.0
2016-07-21 14:00:00,106.05,106.13,106.01,106.1,5001.0,94.9411,95.0127,94.9052,94.9858,5001.0
2016-07-21 14:30:00,106.09,106.18,106.08,106.15,6116.0,94.9769,95.0574,94.9679,95.0306,6116.0
2016-07-21 15:00:00,106.16,106.32,106.0,106.32,16675.0,95.0395,95.1828,94.8963,95.1828,16675.0
2016-07-21 15:30:00,106.32,106.35,106.19,106.27,49339.0,95.1828,95.2096,95.0664,95.138,49339.0
2016-07-22 09:30:00,106.05,106.35,105.89,106.11,15653.0,94.9411,95.2096,94.7978,94.9948,15653.0
2016-07-22 10:00:00,106.21,106.54,106.12,106.54,23661.0,95.0843,95.3797,95.0037,95.3797,23661.0
2016-07-22 10:30:00,106.53,106.86,106.48,106.68,42008.0,95.3708,95.6662,95.326,95.5051,42008.0
2016-07-22 11:00:00,106.66,106.66,106.43,106.43,8191.0,95.4872,95.4872,95.2812,95.2812,8191.0
2016-07-22 11:30:00,106.43,106.75,106.39,106.71,7500.0,95.2812,95.5677,95.2454,95.5319,7500.0
2016-07-22 12:00:00,106.73,106.77,106.57,106.63,17835.0,95.5498,95.5856,95.4066,95.4603,17835.0
2016-07-22 12:30:00,106.63,106.67,106.56,106.67,7100.0,95.4603,95.4961,95.3976,95.4961,7100.0
2016-07-22 13:00:00,106.67,106.75,106.66,106.69,14907.0,95.4961,95.5677,95.4872,95.514,14907.0
2016-07-22 13:30:00,106.71,106.76,106.67,106.71,14521.0,95.5319,95.5767,95.4961,95.5319,14521.0
2016-07-22 14:00:00,106.7,106.93,106.68,106.78,28864.0,95.523,95.7289,95.5051,95.5946,28864.0
2016-07-22 14:30:00,106.82,107.16,106.71,107.16,42978.0,95.6304,95.9348,95.5319,95.9348,42978.0
2016-07-22 15:00:00,107.12,107.13,106.81,107.01,39840.0,95.899,95.9079,95.6214,95.8005,39840.0
2016-07-22 15:30:00,107.01,107.1,106.88,107.0,54671.0,95.8005,95.8811,95.6841,95.7915,54671.0
2016-07-25 09:30:00,106.44,107.03,106.12,106.24,23790.0,95.2902,95.8184,95.0037,95.1112,23790.0
2016-07-25 10:00:00,106.23,106.26,105.76,105.97,15779.0,95.1022,95.1291,94.6814,94.8694,15779.0
2016-07-25 10:30:00,105.89,106.02,105.84,106.01,8098.0,94.7978,94.9142,94.7531,94.9052,8098.0
2016-07-25 11:00:00,106.01,106.04,105.86,105.99,9282.0,94.9052,94.9321,94.771,94.8873,9282.0
2016-07-25 11:30:00,105.97,106.01,105.86,105.98,12570.0,94.8694,94.9052,94.771,94.8784,12570.0
2016-07-25 12:00:00,105.98,106.02,105.87,105.95,13683.0,94.8784,94.9142,94.7799,94.8515,13683.0
2016-07-25 12:30:00,105.95,106.05,105.87,105.97,31687.0,94.8515,94.9411,94.7799,94.8694,31687.0
2016-07-25 13:00:00,105.96,106.05,105.89,106.0,18583.0,94.8605,94.9411,94.7978,94.8963,18583.0
2016-07-25 13:30:00,106.0,106.04,105.93,106.03,23096.0,94.8963,94.9321,94.8336,94.9232,23096.0
2016-07-25 14:00:00,106.01,106.05,105.97,105.99,33584.0,94.9052,94.9411,94.8694,94.8873,33584.0
2016-07-25 14:30:00,105.98,106.0,105.87,105.95,13475.0,94.8784,94.8963,94.7799,94.8515,13475.0
2016-07-25 15:00:00,105.94,105.99,105.84,105.84,35300.0,94.8426,94.8873,94.7531,94.7531,35300.0
2016-07-25 15:30:00,105.84,105.85,105.68,105.74,117943.0,94.7531,94.762,94.6098,94.6635,117943.0
2016-07-26 09:30:00,105.72,106.92,104.55,104.73,77872.0,94.6456,95.7199,93.5982,93.7593,77872.0
2016-07-26 10:00:00,104.7,105.39,104.64,104.79,34694.0,93.7325,94.3502,93.6788,93.813,34694.0
2016-07-26 10:30:00,104.8,104.86,103.43,103.66,41676.0,93.822,93.8757,92.5955,92.8014,41676.0
2016-07-26 11:00:00,103.66,103.86,103.11,103.31,27493.0,92.8014,92.9805,92.309,92.4881,27493.0
2016-07-26 11:30:00,103.36,104.09,103.36,103.98,19980.0,92.5328,93.1864,92.5328,93.0879,19980.0
2016-07-26 12:00:00,104.06,104.27,103.97,104.09,16181.0,93.1595,93.3475,93.0789,93.1864,16181.0
2016-07-26 12:30:00,104.16,104.45,104.15,104.39,18866.0,93.249,93.5087,93.2401,93.4549,18866.0
2016-07-26 13:00:00,104.38,104.41,104.15,104.2,12920.0,93.446,93.4728,93.2401,93.2848,12920.0
2016-07-26 13:30:00,104.21,104.23,103.88,103.97,35633.0,93.2938,93.3117,92.9984,93.0789,35633.0
2016-07-26 14:00:00,103.92,103.99,103.77,103.84,36944.0,93.0342,93.0968,92.8999,92.9626,36944.0
2016-07-26 14:30:00,103.84,103.95,103.71,103.71,36236.0,92.9626,93.061,92.8462,92.8462,36236.0
2016-07-26 15:00:00,103.71,103.85,103.58,103.83,46097.0,92.8462,92.9715,92.7298,92.9536,46097.0
2016-07-26 15:30:00,103.84,104.06,103.6,103.98,187022.0,92.9626,93.1595,92.7477,93.0879,187022.0
2016-07-27 09:30:00,104.04,104.45,104.01,104.15,25579.0,93.1416,93.5087,93.1147,93.2401,25579.0
2016-07-27 10:00:00,104.18,104.52,103.94,103.94,26835.0,93.2669,93.5713,93.0521,93.0521,26835.0
2016-07-27 10:30:00,103.93,103.97,103.47,103.7,19907.0,93.0431,93.0789,92.6313,92.8372,19907.0
2016-07-27 11:00:00,103.64,103.98,103.58,103.9,10500.0,92.7835,93.0879,92.7298,93.0163,10500.0
2016-07-27 11:30:00,103.86,103.87,103.41,103.41,9516.0,92.9805,92.9894,92.5776,92.5776,9516.0
2016-07-27 12:00:00,103.45,103.45,103.1,103.1,7323.0,92.6134,92.6134,92.3001,92.3001,7323.0
2016-07-27 12:30:00,103.11,103.24,103.04,103.1,9513.0,92.309,92.4254,92.2464,92.3001,9513.0
2016-07-27 13:00:00,103.09,103.1,102.98,103.05,7208.0,92.2911,92.3001,92.1926,92.2553,7208.0
2016-07-27 13:30:00,103.1,103.22,103.04,103.12,7140.0,92.3001,92.4075,92.2464,92.318,7140.0
2016-07-27 14:00:00,103.15,103.3,102.91,103.08,16597.0,92.3448,92.4791,92.13,92.2822,16597.0
2016-07-27 14:30:00,103.03,103.12,102.97,103.07,16859.0,92.2374,92.318,92.1837,92.2732,16859.0
2016-07-27 15:00:00,103.11,103.33,103.05,103.2,24778.0,92.309,92.506,92.2553,92.3896,24778.0
2016-07-27 15:30:00,103.19,103.25,102.94,103.04,59069.0,92.3806,92.4344,92.1568,92.2464,59069.0
2016-07-28 09:30:00,103.04,103.55,102.4,103.55,18170.0,92.2464,92.7029,91.6734,92.7029,18170.0
2016-07-28 10:00:00,103.63,103.67,103.1,103.13,14241.0,92.7746,92.8104,92.3001,92.3269,14241.0
2016-07-28 10:30:00,103.11,103.22,102.97,102.98,10799.0,92.309,92.4075,92.1837,92.1926,10799.0
2016-07-28 11:00:00,102.99,103.39,102.99,103.37,9500.0,92.2016,92.5597,92.2016,92.5418,9500.0
2016-07-28 11:30:00,103.39,103.68,103.26,103.64,13579.0,92.5597,92.8193,92.4433,92.7835,13579.0
2016-07-28 12:00:00,103.62,103.89,103.56,103.73,12516.0,92.7656,93.0073,92.7119,92.8641,12516.0
2016-07-28 12:30:00,103.77,103.82,103.65,103.81,6355.0,92.8999,92.9447,92.7925,92.9357,6355.0
2016-07-28 13:00:00,103.77,103.86,103.71,103.84,9206.0,92.8999,92.9805,92.8462,92.9626,9206.0
2016-07-28 13:30:00,103.78,103.91,103.71,103.9,12793.0,92.9088,93.0252,92.8462,93.0163,12793.0
2016-07-28 14:00:00,103.91,104.15,103.82,104.07,18740.0,93.0252,93.2401,92.9447,93.1685,18740.0
2016-07-28 14:30:00,104.09,104.18,104.08,104.18,17402.0,93.1864,93.2669,93.1774,93.2669,17402.0
2016-07-28 15:00:00,104.16,104.33,104.13,104.15,25371.0,93.249,93.4012,93.2222,93.2401,25371.0
2016-07-28 15:30:00,104.14,104.27,103.96,103.97,59828.0,93.2311,93.3475,93.07,93.0789,59828.0
2016-07-29 09:30:00,103.97,104.12,103.08,103.12,10850.0,93.0789,93.2132,92.2822,92.318,10850.0
2016-07-29 10:00:00,103.09,103.29,102.48,102.55,24979.0,92.2911,92.4702,91.745,91.8077,24979.0
2016-07-29 10:30:00,102.5,103.06,102.43,102.89,15609.0,91.7629,92.2643,91.7003,92.1121,15609.0
2016-07-29 11:00:00,102.89,103.1,102.86,102.86,15705.0,92.1121,92.3001,92.0852,92.0852,15705.0
2016-07-29 11:30:00,102.87,103.01,102.79,102.93,11056.0,92.0942,92.2195,92.0225,92.1479,11056.0
2016-07-29 12:00:00,102.93,103.05,102.75,102.77,14552.0,92.1479,92.2553,91.9867,92.0046,14552.0
2016-07-29 12:30:00,102.8,103.03,102.8,102.93,18539.0,92.0315,92.2374,92.0315,92.1479,18539.0
2016-07-29 13:00:00,102.95,103.3,102.92,103.29,13531.0,92.1658,92.4791,92.1389,92.4702,13531.0
2016-07-29 13:30:00,103.27,103.43,103.25,103.4,14432.0,92.4523,92.5955,92.4344,92.5686,14432.0
2016-07-29 14:00:00,103.4,103.53,103.33,103.43,16475.0,92.5686,92.685,92.506,92.5955,16475.0
2016-07-29 14:30:00,103.43,103.49,103.31,103.49,18985.0,92.5955,92.6492,92.4881,92.6492,18985.0
2016-07-29 15:00:00,103.48,103.48,103.27,103.39,26135.0,92.6403,92.6403,92.4523,92.5597,26135.0
2016-07-29 15:30:00,103.39,103.45,103.29,103.29,79080.0,92.5597,92.6134,92.4702,92.4702,79080.0
2016-08-01 09:30:00,103.17,104.55,103.06,104.52,26495.0,92.3627,93.5982,92.2643,93.5713,26495.0
2016-08-01 10:00:00,104.52,104.66,104.37,104.43,40500.0,93.5713,93.6967,93.437,93.4908,40500.0
2016-08-01 10:30:00,104.4,104.67,104.14,104.54,40808.0,93.4639,93.7056,93.2311,93.5892,40808.0
2016-08-01 11:00:00,104.58,105.13,104.57,104.98,34546.0,93.625,94.1174,93.6161,93.9831,34546.0
2016-08-01 11:30:00,104.95,105.17,104.9,105.05,26755.0,93.9563,94.1532,93.9115,94.0458,26755.0
2016-08-01 12:00:00,105.05,105.15,104.89,104.98,19948.0,94.0458,94.1353,93.9026,93.9831,19948.0
2016-08-01 12:30:00,104.94,105.13,104.89,105.0,22232.0,93.9473,94.1174,93.9026,94.001,22232.0
2016-08-01 13:00:00,105.0,105.0,104.5,104.62,21815.0,94.001,94.001,93.5534,93.6609,21815.0
2016-08-01 13:30:00,104.64,104.72,104.4,104.71,13846.0,93.6788,93.7504,93.4639,93.7414,13846.0
2016-08-01 14:00:00,104.69,104.72,104.45,104.46,42917.0,93.7235,93.7504,93.5087,93.5176,42917.0
2016-08-01 14:30:00,104.45,104.77,104.44,104.65,44326.0,93.5087,93.7951,93.4997,93.6877,44326.0
2016-08-01 15:00:00,104.65,104.7,104.55,104.58,36164.0,93.6877,93.7325,93.5982,93.625,36164.0
2016-08-01 15:30:00,104.57,104.94,104.57,104.92,102038.0,93.6161,93.9473,93.6161,93.9294,102038.0
2016-08-02 09:30:00,105.06,105.86,104.62,104.8,20485.0,94.0548,94.771,93.6609,93.822,20485.0
2016-08-02 10:00:00,104.84,104.84,104.12,104.2,24993.0,93.8578,93.8578,93.2132,93.2848,24993.0
2016-08-02 10:30:00,104.23,104.29,104.0,104.14,15658.0,93.3117,93.3654,93.1058,93.2311,15658.0
2016-08-02 11:00:00,104.06,104.23,104.01,104.12,20353.0,93.1595,93.3117,93.1147,93.2132,20353.0
2016-08-02 11:30:00,104.09,104.24,103.97,104.02,19567.0,93.1864,93.3207,93.0789,93.1237,19567.0
2016-08-02 12:00:00,104.06,104.21,103.95,104.06,20737.0,93.1595,93.2938,93.061,93.1595,20737.0
2016-08-02 12:30:00,104.08,104.24,104.03,104.08,13612.0,93.1774,93.3207,93.1327,93.1774,13612.0
2016-08-02 13:00:00,104.07,104.11,103.95,104.08,13686.0,93.1685,93.2043,93.061,93.1774,13686.0
2016-08-02 13:30:00,104.08,104.26,103.9,104.22,11443.0,93.1774,93.3386,93.0163,93.3028,11443.0
2016-08-02 14:00:00,104.16,104.42,104.14,104.36,9517.0,93.249,93.4818,93.2311,93.4281,9517.0
2016-08-02 14:30:00,104.35,104.49,104.23,104.38,16888.0,93.4191,93.5445,93.3117,93.446,16888.0
2016-08-02 15:00:00,104.36,104.38,104.1,104.15,18633.0,93.4281,93.446,93.1953,93.2401,18633.0
2016-08-02 15:30:00,104.13,104.33,104.11,104.2,72785.0,93.2222,93.4012,93.2043,93.2848,72785.0
2016-08-03 09:30:00,104.21,104.65,104.08,104.2,6191.0,93.2938,93.6877,93.1774,93.2848,6191.0
2016-08-03 10:00:00,104.25,104.7,104.12,104.58,4794.0,93.3296,93.7325,93.2132,93.625,4794.0
2016-08-03 10:30:00,104.51,104.8,104.39,104.75,10606.0,93.5624,93.822,93.4549,93.7772,10606.0
2016-08-03 11:00:00,104.71,104.86,104.6,104.82,11052.0,93.7414,93.8757,93.6429,93.8399,11052.0
2016-08-03 11:30:00,104.83,105.1,104.82,105.09,9151.0,93.8489,94.0906,93.8399,94.0816,9151.0
2016-08-03 12:00:00,105.08,105.26,105.05,105.22,15475.0,94.0727,94.2338,94.0458,94.198,15475.0
2016-08-03 12:30:00,105.2,105.32,104.7,104.76,59763.0,94.1801,94.2875,93.7325,93.7862,59763.0
2016-08-03 13:00:00,104.76,104.92,104.71,104.88,7500.0,93.7862,93.9294,93.7414,93.8936,7500.0
2016-08-03 13:30:00,104.85,104.89,104.76,104.79,7805.0,93.8668,93.9026,93.7862,93.813,7805.0
2016-08-03 14:00:00,104.8,105.01,104.77,104.9,46094.0,93.822,94.01,93.7951,93.9115,46094.0
2016-08-03 14:30:00,104.9,105.01,104.88,104.98,24755.0,93.9115,94.01,93.8936,93.9831,24755.0
2016-08-03 15:00:00,104.98,105.0,104.89,104.98,21246.0,93.9831,94.001,93.9026,93.9831,21246.0
2016-08-03 15:30:00,104.96,104.96,104.64,104.87,45651.0,93.9652,93.9652,93.6788,93.8847,45651.0
2016-08-04 09:30:00,104.72,105.43,104.72,105.04,16014.0,93.7504,94.386,93.7504,94.0369,16014.0
2016-08-04 10:00:00,105.07,105.26,104.96,105.11,5318.0,94.0637,94.2338,93.9652,94.0995,5318.0
2016-08-04 10:30:00,105.26,105.32,105.03,105.32,7083.0,94.2338,94.2875,94.0279,94.2875,7083.0
2016-08-04 11:00:00,105.36,105.45,105.26,105.41,7439.0,94.3233,94.4039,94.2338,94.3681,7439.0
2016-08-04 11:30:00,105.41,105.7,105.41,105.66,6553.0,94.3681,94.6277,94.3681,94.5919,6553.0
2016-08-04 12:00:00,105.66,105.95,105.65,105.89,10536.0,94.5919,94.8515,94.583,94.7978,10536.0
2016-08-04 12:30:00,105.92,105.95,105.78,105.78,9013.0,94.8247,94.8515,94.6993,94.6993,9013.0
2016-08-04 13:00:00,105.79,105.8,105.66,105.8,7816.0,94.7083,94.7172,94.5919,94.7172,7816.0
2016-08-04 13:30:00,105.75,105.79,105.63,105.69,8135.0,94.6725,94.7083,94.5651,94.6188,8135.0
2016-08-04 14:00:00,105.67,105.68,105.47,105.47,7638.0,94.6009,94.6098,94.4218,94.4218,7638.0
2016-08-04 14:30:00,105.5,105.57,105.46,105.5,9689.0,94.4487,94.5113,94.4129,94.4487,9689.0
2016-08-04 15:00:00,105.5,105.58,105.38,105.43,11517.0,94.4487,94.5203,94.3412,94.386,11517.0
2016-08-04 15:30:00,105.47,105.54,105.39,105.5,48829.0,94.4218,94.4845,94.3502,94.4487,48829.0
2016-08-05 09:30:00,105.94,106.48,105.85,105.97,25952.0,94.8426,95.326,94.762,94.8694,25952.0
2016-08-05 10:00:00,105.96,106.23,105.88,105.92,21046.0,94.8605,95.1022,94.7889,94.8247,21046.0
2016-08-05 10:30:00,105.92,106.02,105.81,106.0,12813.0,94.8247,94.9142,94.7262,94.8963,12813.0
2016-08-05 11:00:00,106.02,106.19,105.97,106.11,8900.0,94.9142,95.0664,94.8694,94.9948,8900.0
2016-08-05 11:30:00,106.12,106.14,105.95,105.95,9800.0,95.0037,95.0216,94.8515,94.8515,9800.0
2016-08-05 12:00:00,105.95,105.96,105.78,105.84,12535.0,94.8515,94.8605,94.6993,94.7531,12535.0
2016-08-05 12:30:00,105.83,105.91,105.79,105.86,6798.0,94.7441,94.8157,94.7083,94.771,6798.0
2016-08-05 13:00:00,105.83,105.83,105.72,105.73,9576.0,94.7441,94.7441,94.6456,94.6546,9576.0
2016-08-05 13:30:00,105.74,105.82,105.71,105.71,10993.0,94.6635,94.7351,94.6367,94.6367,10993.0
2016-08-05 14:00:00,105.7,105.71,105.4,105.47,18725.0,94.6277,94.6367,94.3591,94.4218,18725.0
2016-08-05 14:30:00,105.47,105.55,105.19,105.32,44893.0,94.4218,94.4934,94.1711,94.2875,44893.0
2016-08-05 15:00:00,105.28,105.42,105.15,105.2,18464.0,94.2517,94.377,94.1353,94.1801,18464.0
2016-08-05 15:30:00,105.2,105.41,105.2,105.23,50399.0,94.1801,94.3681,94.1801,94.207,50399.0
2016-08-08 09:30:00,105.18,105.54,105.0,105.03,25054.0,94.1622,94.4845,94.001,94.0279,25054.0
2016-08-08 10:00:00,105.09,105.09,104.65,104.65,10437.0,94.0816,94.0816,93.6877,93.6877,10437.0
2016-08-08 10:30:00,104.7,104.95,104.65,104.77,9613.0,93.7325,93.9563,93.6877,93.7951,9613.0
2016-08-08 11:00:00,104.8,104.97,104.69,104.84,15494.0,93.822,93.9742,93.7235,93.8578,15494.0
2016-08-08 11:30:00,104.83,105.06,104.8,105.04,15878.0,93.8489,94.0548,93.822,94.0369,15878.0
2016-08-08 12:00:00,105.0,105.13,105.0,105.13,17309.0,94.001,94.1174,94.001,94.1174,17309.0
2016-08-08 12:30:00,105.08,105.09,104.81,104.81,7727.0,94.0727,94.0816,93.8309,93.8309,7727.0
2016-08-08 13:00:00,104.81,104.81,104.52,104.6,11100.0,93.8309,93.8309,93.5713,93.6429,11100.0
2016-08-08 13:30:00,104.59,104.72,104.57,104.68,9834.0,93.634,93.7504,93.6161,93.7146,9834.0
2016-08-08 14:00:00,104.72,104.76,104.52,104.53,15250.0,93.7504,93.7862,93.5713,93.5803,15250.0
2016-08-08 14:30:00,104.57,104.64,104.56,104.61,13402.0,93.6161,93.6788,93.6071,93.6519,13402.0
2016-08-08 15:00:00,104.61,104.72,104.6,104.64,14766.0,93.6519,93.7504,93.6429,93.6788,14766.0
2016-08-08 15:30:00,104.65,104.86,104.6,104.81,44739.0,93.6877,93.8757,93.6429,93.8309,44739.0
2016-08-09 09:30:00,105.0,105.0,104.66,104.72,2905.0,94.001,94.001,93.6967,93.7504,2905.0
2016-08-09 10:00:00,104.6,105.0,104.56,104.94,15092.0,93.6429,94.001,93.6071,93.9473,15092.0
2016-08-09 10:30:00,104.95,104.95,104.67,104.67,3610.0,93.9563,93.9563,93.7056,93.7056,3610.0
2016-08-09 11:00:00,104.69,104.97,104.69,104.94,11199.0,93.7235,93.9742,93.7235,93.9473,11199.0
2016-08-09 11:30:00,104.95,105.78,104.95,105.72,60910.0,93.9563,94.6993,93.9563,94.6456,60910.0
2016-08-09 12:00:00,105.72,105.78,105.62,105.77,22516.0,94.6456,94.6993,94.5561,94.6904,22516.0
2016-08-09 12:30:00,105.77,106.0,105.72,105.94,22714.0,94.6904,94.8963,94.6456,94.8426,22714.0
2016-08-09 13:00:00,105.98,106.2,105.97,106.05,23972.0,94.8784,95.0753,94.8694,94.9411,23972.0
2016-08-09 13:30:00,106.08,106.11,105.82,106.03,15215.0,94.9679,94.9948,94.7351,94.9232,15215.0
2016-08-09 14:00:00,106.04,106.22,106.02,106.13,11101.0,94.9321,95.0932,94.9142,95.0127,11101.0
2016-08-09 14:30:00,106.12,106.27,106.08,106.25,19427.0,95.0037,95.138,94.9679,95.1201,19427.0
2016-08-09 15:00:00,106.2,106.34,106.03,106.34,23216.0,95.0753,95.2007,94.9232,95.2007,23216.0
2016-08-09 15:30:00,106.36,106.59,106.3,106.5,82888.0,95.2186,95.4245,95.1649,95.3439,82888.0
2016-08-10 09:30:00,106.4,106.51,106.26,106.37,7126.0,95.2544,95.3529,95.1291,95.2275,7126.0
2016-08-10 10:00:00,106.4,106.5,106.23,106.38,8605.0,95.2544,95.3439,95.1022,95.2365,8605.0
2016-08-10 10:30:00,106.34,106.39,106.0,106.07,7050.0,95.2007,95.2454,94.8963,94.959,7050.0
2016-08-10 11:00:00,106.09,106.3,105.75,105.75,15679.0,94.9769,95.1649,94.6725,94.6725,15679.0
2016-08-10 11:30:00,105.73,106.11,105.67,106.05,6033.0,94.6546,94.9948,94.6009,94.9411,6033.0
2016-08-10 12:00:00,106.06,106.17,106.0,106.09,6560.0,94.95,95.0485,94.8963,94.9769,6560.0
2016-08-10 12:30:00,106.11,106.21,106.1,106.14,3911.0,94.9948,95.0843,94.9858,95.0216,3911.0
2016-08-10 13:00:00,106.15,106.16,105.87,106.01,4213.0,95.0306,95.0395,94.7799,94.9052,4213.0
2016-08-10 13:30:00,106.02,106.2,105.98,106.14,5616.0,94.9142,95.0753,94.8784,95.0216,5616.0
2016-08-10 14:00:00,106.14,106.16,105.9,105.96,7643.0,95.0216,95.0395,94.8068,94.8605,7643.0
2016-08-10 14:30:00,105.95,106.04,105.9,106.01,9484.0,94.8515,94.9321,94.8068,94.9052,9484.0
2016-08-10 15:00:00,106.02,106.07,105.91,105.98,9289.0,94.9142,94.959,94.8157,94.8784,9289.0
2016-08-10 15:30:00,106.0,106.14,105.89,106.11,30663.0,94.8963,95.0216,94.7978,94.9948,30663.0
2016-08-11 09:30:00,106.36,106.94,106.36,106.41,17842.0,95.2186,95.7378,95.2186,95.2633,17842.0
2016-08-11 10:00:00,106.36,106.48,105.52,105.75,37220.0,95.2186,95.326,94.4666,94.6725,37220.0
2016-08-11 10:30:00,105.77,106.22,105.71,106.04,29148.0,94.6904,95.0932,94.6367,94.9321,29148.0
2016-08-11 11:00:00,106.02,106.09,105.73,105.73,11042.0,94.9142,94.9769,94.6546,94.6546,11042.0
2016-08-11 11:30:00,105.76,105.95,105.71,105.95,9567.0,94.6814,94.8515,94.6367,94.8515,9567.0
2016-08-11 12:00:00,105.9,106.03,105.75,105.95,6641.0,94.8068,94.9232,94.6725,94.8515,6641.0
2016-08-11 12:30:00,105.89,106.0,105.85,105.85,5321.0,94.7978,94.8963,94.762,94.762,5321.0
2016-08-11 13:00:00,105.93,105.93,105.83,105.89,5300.0,94.8336,94.8336,94.7441,94.7978,5300.0
2016-08-11 13:30:00,105.89,106.07,105.89,106.01,4299.0,94.7978,94.959,94.7978,94.9052,4299.0
2016-08-11 14:00:00,106.0,106.09,105.99,106.07,8448.0,94.8963,94.9769,94.8873,94.959,8448.0
2016-08-11 14:30:00,106.07,106.07,105.93,105.97,9265.0,94.959,94.959,94.8336,94.8694,9265.0
2016-08-11 15:00:00,106.02,106.07,105.92,106.04,12288.0,94.9142,94.959,94.8247,94.9321,12288.0
2016-08-11 15:30:00,106.05,106.17,105.99,106.04,45329.0,94.9411,95.0485,94.8873,94.9321,45329.0
2016-08-12 09:30:00,106.0,106.0,105.41,105.83,17579.0,94.8963,94.8963,94.3681,94.7441,17579.0
2016-08-12 10:00:00,105.76,106.12,105.7,105.8,14315.0,94.6814,95.0037,94.6277,94.7172,14315.0
2016-08-12 10:30:00,105.83,106.03,105.8,106.03,4069.0,94.7441,94.9232,94.7172,94.9232,4069.0
2016-08-12 11:00:00,106.01,106.04,105.88,106.04,2831.0,94.9052,94.9321,94.7889,94.9321,2831.0
2016-08-12 11:30:00,106.08,106.1,105.7,105.7,3891.0,94.9679,94.9858,94.6277,94.6277,3891.0
2016-08-12 12:00:00,105.77,105.82,105.56,105.56,4000.0,94.6904,94.7351,94.5024,94.5024,4000.0
2016-08-12 12:30:00,105.63,105.7,105.55,105.66,3879.0,94.5651,94.6277,94.4934,94.5919,3879.0
2016-08-12 13:00:00,105.63,105.66,105.5,105.54,4137.0,94.5651,94.5919,94.4487,94.4845,4137.0
2016-08-12 13:30:00,105.56,105.61,105.46,105.58,7329.0,94.5024,94.5471,94.4129,94.5203,7329.0
2016-08-12 14:00:00,105.51,105.63,105.49,105.49,8128.0,94.4576,94.5651,94.4397,94.4397,8128.0
2016-08-12 14:30:00,105.5,105.54,105.44,105.48,5350.0,94.4487,94.4845,94.395,94.4308,5350.0
2016-08-12 15:00:00,105.49,105.53,105.41,105.51,6614.0,94.4397,94.4755,94.3681,94.4576,6614.0
2016-08-12 15:30:00,105.52,105.67,105.49,105.63,70486.0,94.4666,94.6009,94.4397,94.5651,70486.0
2016-08-15 09:30:00,106.01,106.49,105.96,106.25,8665.0,94.9052,95.335,94.8605,95.1201,8665.0
2016-08-15 10:00:00,106.33,106.53,106.33,106.37,2761.0,95.1917,95.3708,95.1917,95.2275,2761.0
2016-08-15 10:30:00,106.41,106.6,106.4,106.54,4667.0,95.2633,95.4334,95.2544,95.3797,4667.0
2016-08-15 11:00:00,106.47,106.52,106.37,106.43,3897.0,95.3171,95.3618,95.2275,95.2812,3897.0
2016-08-15 11:30:00,106.43,106.62,106.41,106.59,7294.0,95.2812,95.4513,95.2633,95.4245,7294.0
2016-08-15 12:00:00,106.59,106.77,106.58,106.75,6100.0,95.4245,95.5856,95.4155,95.5677,6100.0
2016-08-15 12:30:00,106.72,106.87,106.71,106.82,11553.0,95.5409,95.6752,95.5319,95.6304,11553.0
2016-08-15 13:00:00,106.8,107.02,106.8,107.0,15174.0,95.6125,95.8094,95.6125,95.7915,15174.0
2016-08-15 13:30:00,107.0,107.1,106.96,107.07,16550.0,95.7915,95.8811,95.7557,95.8542,16550.0
2016-08-15 14:00:00,107.08,107.18,107.03,107.18,15738.0,95.8632,95.9527,95.8184,95.9527,15738.0
2016-08-15 14:30:00,107.29,107.29,107.14,107.22,16056.0,96.0512,96.0512,95.9169,95.9885,16056.0
2016-08-15 15:00:00,107.22,107.33,107.2,107.33,23440.0,95.9885,96.087,95.9706,96.087,23440.0
2016-08-15 15:30:00,107.31,107.54,107.25,107.53,65111.0,96.0691,96.275,96.0154,96.266,65111.0
2016-08-16 09:30:00,106.95,106.95,106.47,106.58,10826.0,96.0638,96.0638,95.6326,95.7315,10826.0
2016-08-16 10:00:00,106.58,106.6,106.09,106.16,16562.0,95.7315,95.7494,95.2913,95.3542,16562.0
2016-08-16 10:30:00,106.16,106.27,106.0,106.06,13745.0,95.3542,95.453,95.2105,95.2644,13745.0
2016-08-16 11:00:00,106.06,106.22,106.06,106.08,11514.0,95.2644,95.4081,95.2644,95.2823,11514.0
2016-08-16 11:30:00,106.1,106.29,106.04,106.29,7676.0,95.3003,95.471,95.2464,95.471,7676.0
2016-08-16 12:00:00,106.27,106.27,106.02,106.09,9800.0,95.453,95.453,95.2285,95.2913,9800.0
2016-08-16 12:30:00,106.09,106.09,105.92,105.98,9132.0,95.2913,95.2913,95.1386,95.1925,9132.0
2016-08-16 13:00:00,105.97,106.11,105.9,106.07,8491.0,95.1835,95.3093,95.1207,95.2734,8491.0
2016-08-16 13:30:00,106.04,106.06,105.95,106.05,10270.0,95.2464,95.2644,95.1656,95.2554,10270.0
2016-08-16 14:00:00,106.07,106.1,105.99,106.0,11611.0,95.2734,95.3003,95.2015,95.2105,11611.0
2016-08-16 14:30:00,105.96,106.03,105.74,105.87,24443.0,95.1746,95.2374,94.977,95.0937,24443.0
2016-08-16 15:00:00,105.88,105.95,105.82,105.82,32172.0,95.1027,95.1656,95.0488,95.0488,32172.0
2016-08-16 15:30:00,105.81,105.85,105.63,105.67,63079.0,95.0398,95.0758,94.8782,94.9141,63079.0
2016-08-17 09:30:00,105.77,106.17,105.21,105.41,6444.0,95.0039,95.3632,94.5009,94.6805,6444.0
2016-08-17 10:00:00,105.29,105.29,104.72,104.86,13259.0,94.5728,94.5728,94.0608,94.1865,13259.0
2016-08-17 10:30:00,104.88,105.02,104.3,104.62,20000.0,94.2045,94.3302,93.6835,93.971,20000.0
2016-08-17 11:00:00,104.66,104.74,104.46,104.46,10902.0,94.0069,94.0787,93.8272,93.8272,10902.0
2016-08-17 11:30:00,104.42,104.5,104.31,104.48,12616.0,93.7913,93.8632,93.6925,93.8452,12616.0
2016-08-17 12:00:00,104.5,104.68,104.45,104.58,9517.0,93.8632,94.0248,93.8183,93.935,9517.0
2016-08-17 12:30:00,104.6,104.85,104.41,104.84,18941.0,93.953,94.1775,93.7823,94.1686,18941.0
2016-08-17 13:00:00,104.86,104.95,104.79,104.79,6506.0,94.1865,94.2674,94.1237,94.1237,6506.0
2016-08-17 13:30:00,104.8,104.89,104.75,104.82,7623.0,94.1326,94.2135,94.0877,94.1506,7623.0
2016-08-17 14:00:00,104.82,105.08,104.77,104.98,12545.0,94.1506,94.3841,94.1057,94.2943,12545.0
2016-08-17 14:30:00,104.97,105.04,104.78,104.86,10025.0,94.2853,94.3482,94.1147,94.1865,10025.0
2016-08-17 15:00:00,104.84,104.9,104.7,104.76,11271.0,94.1686,94.2225,94.0428,94.0967,11271.0
2016-08-17 15:30:00,104.77,104.94,104.75,104.83,51678.0,94.1057,94.2584,94.0877,94.1596,51678.0
2016-08-18 09:30:00,104.64,104.84,104.39,104.39,7459.0,93.9889,94.1686,93.7644,93.7644,7459.0
2016-08-18 10:00:00,104.34,104.81,104.32,104.55,6900.0,93.7195,94.1416,93.7015,93.9081,6900.0
2016-08-18 10:30:00,104.6,104.86,104.48,104.57,26003.0,93.953,94.1865,93.8452,93.926,26003.0
2016-08-18 11:00:00,104.65,104.79,104.51,104.64,20059.0,93.9979,94.1237,93.8722,93.9889,20059.0
2016-08-18 11:30:00,104.7,104.7,104.65,104.66,14400.0,94.0428,94.0428,93.9979,94.0069,14400.0
2016-08-18 12:00:00,104.67,104.7,104.62,104.69,7531.0,94.0159,94.0428,93.971,94.0338,7531.0
2016-08-18 12:30:00,104.67,104.9,104.62,104.82,11211.0,94.0159,94.2225,93.971,94.1506,11211.0
2016-08-18 13:00:00,104.84,104.85,104.72,104.72,6665.0,94.1686,94.1775,94.0608,94.0608,6665.0
2016-08-18 13:30:00,104.7,104.85,104.63,104.67,9298.0,94.0428,94.1775,93.9799,94.0159,9298.0
2016-08-18 14:00:00,104.74,104.75,104.67,104.69,6045.0,94.0787,94.0877,94.0159,94.0338,6045.0
2016-08-18 14:30:00,104.67,104.7,104.54,104.56,7120.0,94.0159,94.0428,93.8991,93.9171,7120.0
2016-08-18 15:00:00,104.59,104.72,104.59,104.72,20961.0,93.944,94.0608,93.944,94.0608,20961.0
2016-08-18 15:30:00,104.73,104.86,104.61,104.83,24730.0,94.0698,94.1865,93.962,94.1596,24730.0
2016-08-19 09:30:00,104.44,104.63,103.85,104.2,15334.0,93.8093,93.9799,93.2793,93.5937,15334.0
2016-08-19 10:00:00,104.17,104.39,104.13,104.39,10990.0,93.5668,93.7644,93.5308,93.7644,10990.0
2016-08-19 10:30:00,104.44,104.48,104.26,104.38,12535.0,93.8093,93.8452,93.6476,93.7554,12535.0
2016-08-19 11:00:00,104.41,104.73,104.26,104.62,14185.0,93.7823,94.0698,93.6476,93.971,14185.0
2016-08-19 11:30:00,104.62,104.68,104.53,104.68,7213.0,93.971,94.0248,93.8901,94.0248,7213.0
2016-08-19 12:00:00,104.69,104.71,104.55,104.66,7183.0,94.0338,94.0518,93.9081,94.0069,7183.0
2016-08-19 12:30:00,104.61,104.63,104.4,104.5,6868.0,93.962,93.9799,93.7734,93.8632,6868.0
2016-08-19 13:00:00,104.47,104.64,104.47,104.58,6000.0,93.8362,93.9889,93.8362,93.935,6000.0
2016-08-19 13:30:00,104.53,104.69,104.48,104.66,4741.0,93.8901,94.0338,93.8452,94.0069,4741.0
2016-08-19 14:00:00,104.64,104.66,104.48,104.54,12880.0,93.9889,94.0069,93.8452,93.8991,12880.0
2016-08-19 14:30:00,104.53,104.61,104.44,104.47,15817.0,93.8901,93.962,93.8093,93.8362,15817.0
2016-08-19 15:00:00,104.48,104.56,104.47,104.51,21940.0,93.8452,93.9171,93.8362,93.8722,21940.0
2016-08-19 15:30:00,104.52,104.7,104.52,104.58,39521.0,93.8811,94.0428,93.8811,93.935,39521.0
2016-08-22 09:30:00,104.08,104.35,103.1,103.78,9983.0,93.4859,93.7284,92.6057,93.2165,9983.0
2016-08-22 10:00:00,104.0,104.42,103.84,104.4,3409.0,93.4141,93.7913,93.2704,93.7734,3409.0
2016-08-22 10:30:00,104.48,104.51,104.31,104.31,1948.0,93.8452,93.8722,93.6925,93.6925,1948.0
2016-08-22 11:00:00,104.4,104.59,104.08,104.18,5694.0,93.7734,93.944,93.4859,93.5757,5694.0
2016-08-22 11:30:00,104.18,104.55,104.16,104.5,5865.0,93.5757,93.9081,93.5578,93.8632,5865.0
2016-08-22 12:00:00,104.5,104.7,104.39,104.62,8082.0,93.8632,94.0428,93.7644,93.971,8082.0
2016-08-22 12:30:00,104.58,104.59,104.51,104.55,5559.0,93.935,93.944,93.8722,93.9081,5559.0
2016-08-22 13:00:00,104.59,104.78,104.39,104.42,9892.0,93.944,94.1147,93.7644,93.7913,9892.0
2016-08-22 13:30:00,104.51,104.79,104.5,104.73,6413.0,93.8722,94.1237,93.8632,94.0698,6413.0
2016-08-22 14:00:00,104.74,104.88,104.6,104.66,10139.0,94.0787,94.2045,93.953,94.0069,10139.0
2016-08-22 14:30:00,104.68,104.85,104.62,104.75,6100.0,94.0248,94.1775,93.971,94.0877,6100.0
2016-08-22 15:00:00,104.76,104.95,104.69,104.86,24353.0,94.0967,94.2674,94.0338,94.1865,24353.0
2016-08-22 15:30:00,104.87,104.9,104.74,104.85,70309.0,94.1955,94.2225,94.0787,94.1775,70309.0
2016-08-23 09:30:00,105.14,105.64,105.14,105.43,4573.0,94.438,94.8871,94.438,94.6985,4573.0
2016-08-23 10:00:00,105.48,105.62,104.9,105.34,40111.0,94.7434,94.8692,94.2225,94.6177,40111.0
2016-08-23 10:30:00,105.29,105.44,105.1,105.13,12971.0,94.5728,94.7075,94.4021,94.429,12971.0
2016-08-23 11:00:00,105.09,105.13,104.91,104.95,7000.0,94.3931,94.429,94.2314,94.2674,7000.0
2016-08-23 11:30:00,105.02,105.11,104.98,105.04,5901.0,94.3302,94.4111,94.2943,94.3482,5901.0
2016-08-23 12:00:00,105.01,105.04,104.92,104.94,8900.0,94.3213,94.3482,94.2404,94.2584,8900.0
2016-08-23 12:30:00,104.98,105.04,104.9,104.95,8740.0,94.2943,94.3482,94.2225,94.2674,8740.0
2016-08-23 13:00:00,104.95,105.15,104.91,105.0,11806.0,94.2674,94.447,94.2314,94.3123,11806.0
2016-08-23 13:30:00,105.05,105.07,104.97,105.04,6967.0,94.3572,94.3752,94.2853,94.3482,6967.0
2016-08-23 14:00:00,105.03,105.06,104.89,104.99,8473.0,94.3392,94.3662,94.2135,94.3033,8473.0
2016-08-23 14:30:00,105.04,105.05,104.94,105.03,10621.0,94.3482,94.3572,94.2584,94.3392,10621.0
2016-08-23 15:00:00,105.0,105.15,104.99,105.07,11273.0,94.3123,94.447,94.3033,94.3752,11273.0
2016-08-23 15:30:00,105.07,105.12,104.86,104.87,37657.0,94.3752,94.4201,94.1865,94.1955,37657.0
2016-08-24 09:30:00,104.62,105.0,104.62,104.97,4750.0,93.971,94.3123,93.971,94.2853,4750.0
2016-08-24 10:00:00,104.89,105.07,104.84,105.07,6600.0,94.2135,94.3752,94.1686,94.3752,6600.0
2016-08-24 10:30:00,105.07,105.42,105.05,105.32,11270.0,94.3752,94.6895,94.3572,94.5997,11270.0
2016-08-24 11:00:00,105.36,105.38,105.0,105.31,15485.0,94.6356,94.6536,94.3123,94.5907,15485.0
2016-08-24 11:30:00,105.29,105.3,105.0,105.19,11799.0,94.5728,94.5817,94.3123,94.4829,11799.0
2016-08-24 12:00:00,105.2,105.38,105.13,105.27,25529.0,94.4919,94.6536,94.429,94.5548,25529.0
2016-08-24 12:30:00,105.23,105.36,104.97,105.35,8638.0,94.5189,94.6356,94.2853,94.6267,8638.0
2016-08-24 13:00:00,105.36,105.38,105.13,105.24,5771.0,94.6356,94.6536,94.429,94.5278,5771.0
2016-08-24 13:30:00,105.24,105.29,105.15,105.21,8151.0,94.5278,94.5728,94.447,94.5009,8151.0
2016-08-24 14:00:00,105.19,105.23,105.04,105.13,10989.0,94.4829,94.5189,94.3482,94.429,10989.0
2016-08-24 14:30:00,105.14,105.33,105.06,105.24,8011.0,94.438,94.6087,94.3662,94.5278,8011.0
2016-08-24 15:00:00,105.27,105.27,105.04,105.04,15474.0,94.5548,94.5548,94.3482,94.3482,15474.0
2016-08-24 15:30:00,105.05,105.17,104.88,105.08,33273.0,94.3572,94.465,94.2045,94.3841,33273.0
2016-08-25 09:30:00,104.78,105.19,104.54,104.78,8624.0,94.1147,94.4829,93.8991,94.1147,8624.0
2016-08-25 10:00:00,104.79,105.16,104.66,105.03,14043.0,94.1237,94.456,94.0069,94.3392,14043.0
2016-08-25 10:30:00,105.02,105.49,104.88,105.34,14360.0,94.3302,94.7524,94.2045,94.6177,14360.0
2016-08-25 11:00:00,105.31,105.57,105.31,105.46,7900.0,94.5907,94.8243,94.5907,94.7255,7900.0
2016-08-25 11:30:00,105.46,105.54,105.13,105.13,9438.0,94.7255,94.7973,94.429,94.429,9438.0
2016-08-25 12:00:00,105.13,105.2,105.05,105.06,7687.0,94.429,94.4919,94.3572,94.3662,7687.0
2016-08-25 12:30:00,105.13,105.27,105.12,105.24,7889.0,94.429,94.5548,94.4201,94.5278,7889.0
2016-08-25 13:00:00,105.32,105.36,105.22,105.32,7145.0,94.5997,94.6356,94.5099,94.5997,7145.0
2016-08-25 13:30:00,105.33,105.35,104.96,105.18,9939.0,94.6087,94.6267,94.2763,94.474,9939.0
2016-08-25 14:00:00,105.16,105.2,104.99,105.15,13970.0,94.456,94.4919,94.3033,94.447,13970.0
2016-08-25 14:30:00,105.19,105.37,105.16,105.37,12992.0,94.4829,94.6446,94.456,94.6446,12992.0
2016-08-25 15:00:00,105.36,105.5,105.29,105.5,15888.0,94.6356,94.7614,94.5728,94.7614,15888.0
2016-08-25 15:30:00,105.47,105.47,105.15,105.38,46416.0,94.7344,94.7344,94.447,94.6536,46416.0
2016-08-26 09:30:00,105.51,105.8,105.35,105.35,4552.0,94.7704,95.0308,94.6267,94.6267,4552.0
2016-08-26 10:00:00,105.27,106.06,105.26,106.06,6150.0,94.5548,95.2644,94.5458,95.2644,6150.0
2016-08-26 10:30:00,105.98,105.99,105.48,105.64,8054.0,95.1925,95.2015,94.7434,94.8871,8054.0
2016-08-26 11:00:00,105.59,105.74,105.54,105.66,7267.0,94.8422,94.977,94.7973,94.9051,7267.0
2016-08-26 11:30:00,105.62,105.62,104.95,104.95,12924.0,94.8692,94.8692,94.2674,94.2674,12924.0
2016-08-26 12:00:00,104.91,104.91,104.35,104.63,7562.0,94.2314,94.2314,93.7284,93.9799,7562.0
2016-08-26 12:30:00,104.65,105.02,104.64,104.87,6000.0,93.9979,94.3302,93.9889,94.1955,6000.0
2016-08-26 13:00:00,104.86,104.91,104.53,104.53,6024.0,94.1865,94.2314,93.8901,93.8901,6024.0
2016-08-26 13:30:00,104.67,104.75,104.35,104.38,6209.0,94.0159,94.0877,93.7284,93.7554,6209.0
2016-08-26 14:00:00,104.4,104.51,104.13,104.24,9426.0,93.7734,93.8722,93.5308,93.6296,9426.0
2016-08-26 14:30:00,104.26,104.26,103.96,104.15,11407.0,93.6476,93.6476,93.3781,93.5488,11407.0
2016-08-26 15:00:00,104.11,104.22,103.96,104.17,15503.0,93.5129,93.6117,93.3781,93.5668,15503.0
2016-08-26 15:30:00,104.2,104.49,104.2,104.37,27828.0,93.5937,93.8542,93.5937,93.7464,27828.0
2016-08-29 09:30:00,104.33,104.86,104.33,104.84,3541.0,93.7105,94.1865,93.7105,94.1686,3541.0
2016-08-29 10:00:00,104.71,104.97,104.67,104.87,6412.0,94.0518,94.2853,94.0159,94.1955,6412.0
2016-08-29 10:30:00,104.87,105.0,104.62,104.96,5890.0,94.1955,94.3123,93.971,94.2763,5890.0
2016-08-29 11:00:00,104.98,105.12,104.83,105.01,4500.0,94.2943,94.4201,94.1596,94.3213,4500.0
2016-08-29 11:30:00,105.0,105.13,104.84,104.84,6674.0,94.3123,94.429,94.1686,94.1686,6674.0
2016-08-29 12:00:00,104.84,104.85,104.46,104.47,13166.0,94.1686,94.1775,93.8272,93.8362,13166.0
2016-08-29 12:30:00,104.49,104.83,104.49,104.77,4126.0,93.8542,94.1596,93.8542,94.1057,4126.0
2016-08-29 13:00:00,104.72,104.78,104.71,104.73,1300.0,94.0608,94.1147,94.0518,94.0698,1300.0
2016-08-29 13:30:00,104.72,105.0,104.72,104.92,4243.0,94.0608,94.3123,94.0608,94.2404,4243.0
2016-08-29 14:00:00,104.9,104.94,104.76,104.76,5363.0,94.2225,94.2584,94.0967,94.0967,5363.0
2016-08-29 14:30:00,104.76,104.82,104.59,104.67,8617.0,94.0967,94.1506,93.944,94.0159,8617.0
2016-08-29 15:00:00,104.71,104.74,104.57,104.59,12275.0,94.0518,94.0787,93.926,93.944,12275.0
2016-08-29 15:30:00,104.61,104.77,104.47,104.74,50550.0,93.962,94.1057,93.8362,94.0787,50550.0
2016-08-30 09:30:00,104.84,105.24,104.84,104.99,5815.0,94.1686,94.5278,94.1686,94.3033,5815.0
2016-08-30 10:00:00,104.93,105.0,104.7,104.88,5087.0,94.2494,94.3123,94.0428,94.2045,5087.0
2016-08-30 10:30:00,104.87,104.91,104.71,104.8,5400.0,94.1955,94.2314,94.0518,94.1326,5400.0
2016-08-30 11:00:00,104.81,104.92,104.73,104.92,5914.0,94.1416,94.2404,94.0698,94.2404,5914.0
2016-08-30 11:30:00,104.91,104.99,104.81,104.85,4640.0,94.2314,94.3033,94.1416,94.1775,4640.0
2016-08-30 12:00:00,104.88,105.01,104.75,104.8,7550.0,94.2045,94.3213,94.0877,94.1326,7550.0
2016-08-30 12:30:00,104.78,104.85,104.7,104.78,7827.0,94.1147,94.1775,94.0428,94.1147,7827.0
2016-08-30 13:00:00,104.72,104.82,104.68,104.81,5025.0,94.0608,94.1506,94.0248,94.1416,5025.0
2016-08-30 13:30:00,104.83,105.01,104.83,104.96,6378.0,94.1596,94.3213,94.1596,94.2763,6378.0
2016-08-30 14:00:00,104.91,105.15,104.83,105.11,12378.0,94.2314,94.447,94.1596,94.4111,12378.0
2016-08-30 14:30:00,105.06,105.3,104.97,105.28,13109.0,94.3662,94.5817,94.2853,94.5638,13109.0
2016-08-30 15:00:00,105.22,105.59,105.14,105.56,16033.0,94.5099,94.8422,94.438,94.8153,16033.0
2016-08-30 15:30:00,105.61,105.62,104.98,105.21,131841.0,94.8602,94.8692,94.2943,94.5009,131841.0
2016-08-31 09:30:00,104.93,105.11,104.75,104.93,8598.0,94.2494,94.4111,94.0877,94.2494,8598.0
2016-08-31 10:00:00,104.96,105.19,104.73,104.75,11021.0,94.2763,94.4829,94.0698,94.0877,11021.0
2016-08-31 10:30:00,104.75,104.85,104.62,104.78,11400.0,94.0877,94.1775,93.971,94.1147,11400.0
2016-08-31 11:00:00,104.73,104.92,104.69,104.88,16010.0,94.0698,94.2404,94.0338,94.2045,16010.0
2016-08-31 11:30:00,104.89,105.04,104.84,104.9,9824.0,94.2135,94.3482,94.1686,94.2225,9824.0
2016-08-31 12:00:00,104.9,104.9,104.45,104.56,36420.0,94.2225,94.2225,93.8183,93.9171,36420.0
2016-08-31 12:30:00,104.52,104.65,104.4,104.47,12211.0,93.8811,93.9979,93.7734,93.8362,12211.0
2016-08-31 13:00:00,104.47,104.82,104.43,104.74,31290.0,93.8362,94.1506,93.8003,94.0787,31290.0
2016-08-31 13:30:00,104.74,104.8,104.66,104.66,8706.0,94.0787,94.1326,94.0069,94.0069,8706.0
2016-08-31 14:00:00,104.67,104.79,104.49,104.53,16235.0,94.0159,94.1237,93.8542,93.8901,16235.0
2016-08-31 14:30:00,104.56,104.74,104.53,104.69,17245.0,93.9171,94.0787,93.8901,94.0338,17245.0
2016-08-31 15:00:00,104.67,104.78,104.62,104.64,16395.0,94.0159,94.1147,93.971,93.9889,16395.0
2016-08-31 15:30:00,104.63,105.0,104.63,104.85,68039.0,93.9799,94.3123,93.9799,94.1775,68039.0
2016-09-01 09:30:00,104.67,105.41,104.39,104.61,8311.0,94.0159,94.6805,93.7644,93.962,8311.0
2016-09-01 10:00:00,104.59,104.76,104.36,104.36,6984.0,93.944,94.0967,93.7374,93.7374,6984.0
2016-09-01 10:30:00,104.2,104.2,103.8,104.04,10146.0,93.5937,93.5937,93.2344,93.45,10146.0
2016-09-01 11:00:00,103.96,104.21,103.75,104.18,10206.0,93.3781,93.6027,93.1895,93.5757,10206.0
2016-09-01 11:30:00,104.22,104.37,104.13,104.26,12784.0,93.6117,93.7464,93.5308,93.6476,12784.0
2016-09-01 12:00:00,104.28,105.08,104.26,105.08,15660.0,93.6656,94.3841,93.6476,94.3841,15660.0
2016-09-01 12:30:00,105.05,105.12,104.9,104.9,10697.0,94.3572,94.4201,94.2225,94.2225,10697.0
2016-09-01 13:00:00,104.84,104.93,104.55,104.71,31776.0,94.1686,94.2494,93.9081,94.0518,31776.0
2016-09-01 13:30:00,104.76,104.98,104.75,104.76,4422.0,94.0967,94.2943,94.0877,94.0967,4422.0
2016-09-01 14:00:00,104.73,104.9,104.62,104.8,14128.0,94.0698,94.2225,93.971,94.1326,14128.0
2016-09-01 14:30:00,104.91,104.91,104.68,104.71,21670.0,94.2314,94.2314,94.0248,94.0518,21670.0
2016-09-01 15:00:00,104.73,104.76,104.35,104.6,27541.0,94.0698,94.0967,93.7284,93.953,27541.0
2016-09-01 15:30:00,104.6,104.84,104.5,104.78,53250.0,93.953,94.1686,93.8632,94.1147,53250.0
2016-09-02 09:30:00,105.15,105.57,105.13,105.13,5570.0,94.447,94.8243,94.429,94.429,5570.0
2016-09-02 10:00:00,105.23,105.39,104.89,105.0,9192.0,94.5189,94.6626,94.2135,94.3123,9192.0
2016-09-02 10:30:00,105.01,105.06,104.83,104.83,5138.0,94.3213,94.3662,94.1596,94.1596,5138.0
2016-09-02 11:00:00,104.82,104.97,104.79,104.91,5595.0,94.1506,94.2853,94.1237,94.2314,5595.0
2016-09-02 11:30:00,104.84,105.0,104.84,104.85,5283.0,94.1686,94.3123,94.1686,94.1775,5283.0
2016-09-02 12:00:00,104.82,104.91,104.55,104.64,4353.0,94.1506,94.2314,93.9081,93.9889,4353.0
2016-09-02 12:30:00,104.64,104.84,104.63,104.69,4187.0,93.9889,94.1686,93.9799,94.0338,4187.0
2016-09-02 13:00:00,104.74,104.74,104.61,104.67,2674.0,94.0787,94.0787,93.962,94.0159,2674.0
2016-09-02 13:30:00,104.72,104.72,104.56,104.59,2200.0,94.0608,94.0608,93.9171,93.944,2200.0
2016-09-02 14:00:00,104.57,104.75,104.53,104.67,9638.0,93.926,94.0877,93.8901,94.0159,9638.0
2016-09-02 14:30:00,104.6,104.83,104.51,104.83,4322.0,93.953,94.1596,93.8722,94.1596,4322.0
2016-09-02 15:00:00,104.84,105.04,104.84,104.98,11569.0,94.1686,94.3482,94.1686,94.2943,11569.0
2016-09-02 15:30:00,104.97,105.04,104.88,104.95,39585.0,94.2853,94.3482,94.2045,94.2674,39585.0
2016-09-06 09:30:00,105.35,105.65,104.83,104.86,4197.0,94.6267,94.8961,94.1596,94.1865,4197.0
2016-09-06 10:00:00,104.87,104.87,104.35,104.35,6800.0,94.1955,94.1955,93.7284,93.7284,6800.0
2016-09-06 10:30:00,104.47,104.49,104.07,104.08,16224.0,93.8362,93.8542,93.4769,93.4859,16224.0
2016-09-06 11:00:00,104.09,104.11,103.93,104.1,14283.0,93.4949,93.5129,93.3512,93.5039,14283.0
2016-09-06 11:30:00,104.15,104.15,103.97,104.12,4851.0,93.5488,93.5488,93.3871,93.5219,4851.0
2016-09-06 12:00:00,104.07,104.12,104.02,104.07,4987.0,93.4769,93.5219,93.432,93.4769,4987.0
2016-09-06 12:30:00,104.08,104.13,104.01,104.01,3900.0,93.4859,93.5308,93.423,93.423,3900.0
2016-09-06 13:00:00,103.98,103.98,103.82,103.82,5387.0,93.3961,93.3961,93.2524,93.2524,5387.0
2016-09-06 13:30:00,103.81,103.85,103.78,103.84,3308.0,93.2434,93.2793,93.2165,93.2704,3308.0
2016-09-06 14:00:00,103.8,103.83,103.61,103.68,9430.0,93.2344,93.2614,93.0638,93.1266,9430.0
2016-09-06 14:30:00,103.65,103.69,103.59,103.62,6419.0,93.0997,93.1356,93.0458,93.0727,6419.0
2016-09-06 15:00:00,103.63,103.66,103.59,103.65,6409.0,93.0817,93.1087,93.0458,93.0997,6409.0
2016-09-06 15:30:00,103.66,103.92,103.66,103.92,42246.0,93.1087,93.3422,93.1087,93.3422,42246.0
2016-09-07 09:30:00,103.65,104.12,103.64,104.01,3973.0,93.0997,93.5219,93.0907,93.423,3973.0
2016-09-07 10:00:00,104.02,104.27,103.89,104.27,6871.0,93.432,93.6566,93.3153,93.6566,6871.0
2016-09-07 10:30:00,104.27,104.4,104.21,104.32,12000.0,93.6566,93.7734,93.6027,93.7015,12000.0
2016-09-07 11:00:00,104.32,104.44,104.19,104.21,7050.0,93.7015,93.8093,93.5847,93.6027,7050.0
2016-09-07 11:30:00,104.22,104.29,103.98,103.98,4975.0,93.6117,93.6745,93.3961,93.3961,4975.0
2016-09-07 12:00:00,104.03,104.3,104.03,104.19,9955.0,93.441,93.6835,93.441,93.5847,9955.0
2016-09-07 12:30:00,104.22,104.53,104.21,104.35,8901.0,93.6117,93.8901,93.6027,93.7284,8901.0
2016-09-07 13:00:00,104.38,104.47,104.36,104.37,6488.0,93.7554,93.8362,93.7374,93.7464,6488.0
2016-09-07 13:30:00,104.42,104.49,104.32,104.32,9000.0,93.7913,93.8542,93.7015,93.7015,9000.0
2016-09-07 14:00:00,104.31,104.41,104.26,104.26,9100.0,93.6925,93.7823,93.6476,93.6476,9100.0
2016-09-07 14:30:00,104.29,104.52,104.26,104.45,10531.0,93.6745,93.8811,93.6476,93.8183,10531.0
2016-09-07 15:00:00,104.44,104.55,104.36,104.39,13912.0,93.8093,93.9081,93.7374,93.7644,13912.0
2016-09-07 15:30:00,104.38,104.63,104.34,104.63,30216.0,93.7554,93.9799,93.7195,93.9799,30216.0
2016-09-08 09:30:00,104.64,104.64,104.04,104.31,7277.0,93.9889,93.9889,93.45,93.6925,7277.0
2016-09-08 10:00:00,104.24,104.34,104.13,104.23,5400.0,93.6296,93.7195,93.5308,93.6207,5400.0
2016-09-08 10:30:00,104.22,104.53,104.22,104.36,5861.0,93.6117,93.8901,93.6117,93.7374,5861.0
2016-09-08 11:00:00,104.38,104.45,104.21,104.24,7618.0,93.7554,93.8183,93.6027,93.6296,7618.0
2016-09-08 11:30:00,104.26,104.35,104.15,104.26,6700.0,93.6476,93.7284,93.5488,93.6476,6700.0
2016-09-08 12:00:00,104.25,104.38,104.1,104.28,7590.0,93.6386,93.7554,93.5039,93.6656,7590.0
2016-09-08 12:30:00,104.29,104.74,104.26,104.68,7606.0,93.6745,94.0787,93.6476,94.0248,7606.0
2016-09-08 13:00:00,104.65,104.7,104.6,104.66,6999.0,93.9979,94.0428,93.953,94.0069,6999.0
2016-09-08 13:30:00,104.64,104.7,104.6,104.7,7908.0,93.9889,94.0428,93.953,94.0428,7908.0
2016-09-08 14:00:00,104.66,104.69,104.54,104.58,10194.0,94.0069,94.0338,93.8991,93.935,10194.0
2016-09-08 14:30:00,104.57,104.72,104.54,104.69,8400.0,93.926,94.0608,93.8991,94.0338,8400.0
2016-09-08 15:00:00,104.67,104.67,104.51,104.56,14809.0,94.0159,94.0159,93.8722,93.9171,14809.0
2016-09-08 15:30:00,104.56,104.8,104.55,104.73,36475.0,93.9171,94.1326,93.9081,94.0698,36475.0
2016-09-09 09:30:00,103.92,104.09,102.89,102.89,17992.0,93.3422,93.4949,92.417,92.417,17992.0
2016-09-09 10:00:00,102.88,103.19,102.71,102.9,17019.0,92.4081,92.6865,92.2554,92.426,17019.0
2016-09-09 10:30:00,102.8,102.82,102.3,102.39,66371.0,92.3362,92.3542,91.8871,91.9679,66371.0
2016-09-09 11:00:00,102.42,102.49,102.18,102.41,13593.0,91.9949,92.0578,91.7793,91.9859,13593.0
2016-09-09 11:30:00,102.43,102.43,101.79,101.83,6710.0,92.0039,92.0039,91.429,91.4649,6710.0
2016-09-09 12:00:00,101.86,102.04,101.59,101.68,14498.0,91.4919,91.6536,91.2494,91.3302,14498.0
2016-09-09 12:30:00,101.63,101.82,101.49,101.5,30026.0,91.2853,91.456,91.1596,91.1685,30026.0
2016-09-09 13:00:00,101.5,101.6,101.33,101.55,30709.0,91.1685,91.2584,91.0158,91.2134,30709.0
2016-09-09 13:30:00,101.57,101.72,101.42,101.5,22001.0,91.2314,91.3661,91.0967,91.1685,22001.0
2016-09-09 14:00:00,101.48,101.56,101.18,101.55,8162.0,91.1506,91.2224,90.8811,91.2134,8162.0
2016-09-09 14:30:00,101.57,101.7,101.07,101.15,17810.0,91.2314,91.3482,90.7823,90.8542,17810.0
2016-09-09 15:00:00,101.18,101.46,100.95,101.36,24600.0,90.8811,91.1326,90.6745,91.0428,24600.0
2016-09-09 15:30:00,101.4,101.51,100.95,100.96,71642.0,91.0787,91.1775,90.6745,90.6835,71642.0
2016-09-12 09:30:00,100.1,100.62,99.88,99.94,31416.0,89.911,90.3781,89.7134,89.7673,31416.0
2016-09-12 10:00:00,99.97,100.32,99.49,100.21,89922.0,89.7943,90.1086,89.3631,90.0098,89922.0
2016-09-12 10:30:00,100.21,100.25,99.73,100.01,37100.0,90.0098,90.0458,89.5787,89.8302,37100.0
2016-09-12 11:00:00,100.02,100.05,99.84,100.0,24019.0,89.8392,89.8661,89.6775,89.8212,24019.0
2016-09-12 11:30:00,100.03,100.11,99.93,99.99,36526.0,89.8482,89.92,89.7583,89.8122,36526.0
2016-09-12 12:00:00,99.99,100.07,99.93,100.02,18060.0,89.8122,89.8841,89.7583,89.8392,18060.0
2016-09-12 12:30:00,100.04,100.07,99.94,99.99,20629.0,89.8571,89.8841,89.7673,89.8122,20629.0
2016-09-12 13:00:00,100.01,100.67,99.94,100.34,37367.0,89.8302,90.423,89.7673,90.1266,37367.0
2016-09-12 13:30:00,100.18,100.52,100.07,100.44,10206.0,89.9829,90.2883,89.8841,90.2164,10206.0
2016-09-12 14:00:00,100.43,100.5,100.37,100.4,29068.0,90.2074,90.2703,90.1536,90.1805,29068.0
2016-09-12 14:30:00,100.4,100.92,100.39,100.72,61821.0,90.1805,90.6476,90.1715,90.4679,61821.0
2016-09-12 15:00:00,100.73,101.19,100.72,100.89,28997.0,90.4769,90.8901,90.4679,90.6206,28997.0
2016-09-12 15:30:00,100.92,101.06,100.81,100.93,70850.0,90.6476,90.7733,90.5488,90.6566,70850.0
2016-09-13 09:30:00,100.79,101.23,99.91,100.12,42998.0,90.5308,90.926,89.7404,89.929,42998.0
2016-09-13 10:00:00,100.07,100.32,99.94,100.3,9419.0,89.8841,90.1086,89.7673,90.0907,9419.0
2016-09-13 10:30:00,100.28,100.5,100.05,100.08,13254.0,90.0727,90.2703,89.8661,89.8931,13254.0
2016-09-13 11:00:00,100.15,100.27,100.0,100.15,13990.0,89.9559,90.0637,89.8212,89.9559,13990.0
2016-09-13 11:30:00,100.15,100.27,99.96,100.02,20132.0,89.9559,90.0637,89.7853,89.8392,20132.0
2016-09-13 12:00:00,100.16,100.25,99.82,99.86,10073.0,89.9649,90.0458,89.6595,89.6955,10073.0
2016-09-13 12:30:00,99.86,100.0,99.76,99.91,25490.0,89.6955,89.8212,89.6056,89.7404,25490.0
2016-09-13 13:00:00,99.85,100.46,99.62,100.28,26447.0,89.6865,90.2344,89.4799,90.0727,26447.0
2016-09-13 13:30:00,100.44,100.51,100.0,100.17,18032.0,90.2164,90.2793,89.8212,89.9739,18032.0
2016-09-13 14:00:00,100.07,100.18,99.91,99.97,16389.0,89.8841,89.9829,89.7404,89.7943,16389.0
2016-09-13 14:30:00,99.97,100.32,99.85,100.02,10448.0,89.7943,90.1086,89.6865,89.8392,10448.0
2016-09-13 15:00:00,99.98,100.25,99.77,100.17,14770.0,89.8033,90.0458,89.6146,89.9739,14770.0
2016-09-13 15:30:00,100.21,100.33,99.95,99.96,57599.0,90.0098,90.1176,89.7763,89.7853,57599.0
2016-09-14 09:30:00,100.15,100.49,99.93,99.95,5026.0,89.9559,90.2613,89.7583,89.7763,5026.0
2016-09-14 10:00:00,100.02,100.39,99.98,100.37,14726.0,89.8392,90.1715,89.8033,90.1536,14726.0
2016-09-14 10:30:00,100.37,100.41,99.51,99.57,11587.0,90.1536,90.1895,89.3811,89.435,11587.0
2016-09-14 11:00:00,99.68,99.88,99.4,99.76,7085.0,89.5338,89.7134,89.2823,89.6056,7085.0
2016-09-14 11:30:00,99.72,99.88,99.59,99.75,24000.0,89.5697,89.7134,89.4529,89.5967,24000.0
2016-09-14 12:00:00,99.79,99.79,99.56,99.56,6624.0,89.6326,89.6326,89.426,89.426,6624.0
2016-09-14 12:30:00,99.61,99.62,99.21,99.21,9349.0,89.4709,89.4799,89.1116,89.1116,9349.0
2016-09-14 13:00:00,99.24,99.36,99.18,99.27,9173.0,89.1386,89.2464,89.0847,89.1655,9173.0
2016-09-14 13:30:00,99.27,99.3,98.85,98.98,12802.0,89.1655,89.1925,88.7883,88.905,12802.0
2016-09-14 14:00:00,98.98,99.09,98.77,99.05,55908.0,88.905,89.0038,88.7164,88.9679,55908.0
2016-09-14 14:30:00,99.08,99.35,98.87,99.0,47410.0,88.9949,89.2374,88.8062,88.923,47410.0
2016-09-14 15:00:00,99.0,99.0,98.61,98.69,15611.0,88.923,88.923,88.5727,88.6446,15611.0
2016-09-14 15:30:00,98.7,98.98,98.7,98.85,48856.0,88.6535,88.905,88.6535,88.7883,48856.0
2016-09-15 09:30:00,99.04,99.28,98.59,98.89,23698.0,88.9589,89.1745,88.5547,88.8242,23698.0
2016-09-15 10:00:00,98.9,99.25,98.89,99.24,14437.0,88.8332,89.1476,88.8242,89.1386,14437.0
2016-09-15 10:30:00,99.25,99.37,99.09,99.3,13945.0,89.1476,89.2553,89.0038,89.1925,13945.0
2016-09-15 11:00:00,99.35,99.45,99.19,99.25,13471.0,89.2374,89.3272,89.0937,89.1476,13471.0
2016-09-15 11:30:00,99.3,99.44,99.2,99.2,13546.0,89.1925,89.3182,89.1026,89.1026,13546.0
2016-09-15 12:00:00,99.19,99.33,99.12,99.12,10489.0,89.0937,89.2194,89.0308,89.0308,10489.0
2016-09-15 12:30:00,99.06,99.18,98.95,99.12,10273.0,88.9769,89.0847,88.8781,89.0308,10273.0
2016-09-15 13:00:00,99.17,99.21,98.95,99.12,15750.0,89.0757,89.1116,88.8781,89.0308,15750.0
2016-09-15 13:30:00,99.16,99.36,99.16,99.31,16544.0,89.0667,89.2464,89.0667,89.2015,16544.0
2016-09-15 14:00:00,99.31,99.39,99.27,99.34,22285.0,89.2015,89.2733,89.1655,89.2284,22285.0
2016-09-15 14:30:00,99.35,99.41,99.25,99.35,16210.0,89.2374,89.2913,89.1476,89.2374,16210.0
2016-09-15 15:00:00,99.37,99.41,99.1,99.2,24687.0,89.2553,89.2913,89.0128,89.1026,24687.0
2016-09-15 15:30:00,99.23,99.44,99.22,99.3,56758.0,89.1296,89.3182,89.1206,89.1925,56758.0
2016-09-16 09:30:00,98.63,99.17,98.52,98.9,54159.0,88.5907,89.0757,88.4919,88.8332,54159.0
2016-09-16 10:00:00,98.93,98.93,98.66,98.74,9863.0,88.8601,88.8601,88.6176,88.6895,9863.0
2016-09-16 10:30:00,98.8,99.03,98.66,98.84,9528.0,88.7434,88.95,88.6176,88.7793,9528.0
2016-09-16 11:00:00,98.8,98.87,98.68,98.71,11452.0,88.7434,88.8062,88.6356,88.6625,11452.0
2016-09-16 11:30:00,98.71,98.96,98.7,98.85,6700.0,88.6625,88.8871,88.6535,88.7883,6700.0
2016-09-16 12:00:00,98.86,99.04,98.86,98.9,6000.0,88.7973,88.9589,88.7973,88.8332,6000.0
2016-09-16 12:30:00,98.96,99.02,98.86,98.87,7791.0,88.8871,88.941,88.7973,88.8062,7791.0
2016-09-16 13:00:00,98.83,98.92,98.74,98.74,6531.0,88.7703,88.8511,88.6895,88.6895,6531.0
2016-09-16 13:30:00,98.76,98.77,98.58,98.74,11351.0,88.7074,88.7164,88.5458,88.6895,11351.0
2016-09-16 14:00:00,98.73,98.92,98.71,98.85,9637.0,88.6805,88.8511,88.6625,88.7883,9637.0
2016-09-16 14:30:00,98.88,98.92,98.79,98.79,11818.0,88.8152,88.8511,88.7344,88.7344,11818.0
2016-09-16 15:00:00,98.79,98.86,98.74,98.81,10538.0,88.7344,88.7973,88.6895,88.7523,10538.0
2016-09-16 15:30:00,98.82,99.07,98.82,98.96,68351.0,88.7613,88.9859,88.7613,88.8871,68351.0
2016-09-19 09:30:00,99.61,100.01,99.61,99.89,16154.0,89.4709,89.8302,89.4709,89.7224,16154.0
2016-09-19 10:00:00,99.87,100.03,99.87,99.99,18490.0,89.7044,89.8482,89.7044,89.8122,18490.0
2016-09-19 10:30:00,100.0,100.01,99.73,99.87,5787.0,89.8212,89.8302,89.5787,89.7044,5787.0
2016-09-19 11:00:00,99.87,99.94,99.81,99.86,3400.0,89.7044,89.7673,89.6506,89.6955,3400.0
2016-09-19 11:30:00,99.86,99.98,99.82,99.96,6477.0,89.6955,89.8033,89.6595,89.7853,6477.0
2016-09-19 12:00:00,99.91,100.05,99.64,99.69,11503.0,89.7404,89.8661,89.4979,89.5428,11503.0
2016-09-19 12:30:00,99.72,99.81,99.56,99.56,20221.0,89.5697,89.6506,89.426,89.426,20221.0
2016-09-19 13:00:00,99.54,99.55,99.37,99.42,8608.0,89.408,89.417,89.2553,89.3003,8608.0
2016-09-19 13:30:00,99.41,99.41,98.93,99.19,10100.0,89.2913,89.2913,88.8601,89.0937,10100.0
2016-09-19 14:00:00,99.21,99.37,99.21,99.36,7900.0,89.1116,89.2553,89.1116,89.2464,7900.0
2016-09-19 14:30:00,99.36,99.53,99.36,99.44,22111.0,89.2464,89.3991,89.2464,89.3182,22111.0
2016-09-19 15:00:00,99.44,99.72,99.4,99.4,30923.0,89.3182,89.5697,89.2823,89.2823,30923.0
2016-09-19 15:30:00,99.36,99.69,99.33,99.64,72176.0,89.2464,89.5428,89.2194,89.4979,72176.0
2016-09-20 09:30:00,100.02,100.52,99.7,99.92,23004.0,89.8392,90.2883,89.5518,89.7494,23004.0
2016-09-20 10:00:00,99.9,100.02,99.62,99.91,16178.0,89.7314,89.8392,89.4799,89.7404,16178.0
2016-09-20 10:30:00,99.94,100.01,99.78,99.9,15286.0,89.7673,89.8302,89.6236,89.7314,15286.0
2016-09-20 11:00:00,99.9,100.28,99.88,99.9,21975.0,89.7314,90.0727,89.7134,89.7314,21975.0
2016-09-20 11:30:00,99.95,100.06,99.83,99.93,10919.0,89.7763,89.8751,89.6685,89.7583,10919.0
2016-09-20 12:00:00,99.96,99.98,99.8,99.93,12700.0,89.7853,89.8033,89.6416,89.7583,12700.0
2016-09-20 12:30:00,99.93,99.97,99.84,99.87,18369.0,89.7583,89.7943,89.6775,89.7044,18369.0
2016-09-20 13:00:00,99.87,99.91,99.74,99.84,25674.0,89.7044,89.7404,89.5877,89.6775,25674.0
2016-09-20 13:30:00,99.81,99.86,99.75,99.82,7161.0,89.6506,89.6955,89.5967,89.6595,7161.0
2016-09-20 14:00:00,99.85,99.91,99.75,99.81,4200.0,89.6865,89.7404,89.5967,89.6506,4200.0
2016-09-20 14:30:00,99.81,99.98,99.75,99.89,17948.0,89.6506,89.8033,89.5967,89.7224,17948.0
2016-09-20 15:00:00,99.89,99.92,99.72,99.74,12152.0,89.7224,89.7494,89.5697,89.5877,12152.0
2016-09-20 15:30:00,99.71,99.74,99.42,99.42,49902.0,89.5607,89.5877,89.3003,89.3003,49902.0
2016-09-21 09:30:00,100.0,100.59,99.6,100.41,20074.0,89.8212,90.3512,89.4619,90.1895,20074.0
2016-09-21 10:00:00,100.44,100.5,100.21,100.47,12600.0,90.2164,90.2703,90.0098,90.2434,12600.0
2016-09-21 10:30:00,100.47,100.54,100.15,100.15,17993.0,90.2434,90.3063,89.9559,89.9559,17993.0
2016-09-21 11:00:00,100.15,100.27,99.9,100.07,19800.0,89.9559,90.0637,89.7314,89.8841,19800.0
2016-09-21 11:30:00,100.07,100.15,99.92,100.08,12844.0,89.8841,89.9559,89.7494,89.8931,12844.0
2016-09-21 12:00:00,100.17,100.37,99.85,99.89,9600.0,89.9739,90.1536,89.6865,89.7224,9600.0
2016-09-21 12:30:00,99.84,100.07,99.76,100.03,6255.0,89.6775,89.8841,89.6056,89.8482,6255.0
2016-09-21 13:00:00,100.02,100.1,99.85,99.9,6456.0,89.8392,89.911,89.6865,89.7314,6456.0
2016-09-21 13:30:00,99.9,99.91,99.66,99.66,12090.0,89.7314,89.7404,89.5158,89.5158,12090.0
2016-09-21 14:00:00,99.66,100.32,99.66,100.02,15948.0,89.5158,90.1086,89.5158,89.8392,15948.0
2016-09-21 14:30:00,99.98,100.22,99.87,100.13,13550.0,89.8033,90.0188,89.7044,89.938,13550.0
2016-09-21 15:00:00,100.2,100.5,100.1,100.37,19942.0,90.0009,90.2703,89.911,90.1536,19942.0
2016-09-21 15:30:00,100.37,100.69,100.36,100.68,83619.0,90.1536,90.441,90.1446,90.432,83619.0
2016-09-22 09:30:00,101.5,101.92,101.0,101.48,18416.0,91.1685,91.5458,90.7194,91.1506,18416.0
2016-09-22 10:00:00,101.47,102.04,101.43,101.93,29200.0,91.1416,91.6536,91.1057,91.5548,29200.0
2016-09-22 10:30:00,101.94,102.09,101.84,101.84,10714.0,91.5637,91.6985,91.4739,91.4739,10714.0
2016-09-22 11:00:00,101.89,101.91,101.71,101.87,11078.0,91.5188,91.5368,91.3572,91.5009,11078.0
2016-09-22 11:30:00,101.87,101.96,101.66,101.82,55193.0,91.5009,91.5817,91.3122,91.456,55193.0
2016-09-22 12:00:00,101.84,101.86,101.67,101.86,14126.0,91.4739,91.4919,91.3212,91.4919,14126.0
2016-09-22 12:30:00,101.88,102.38,101.74,102.37,39371.0,91.5099,91.959,91.3841,91.95,39371.0
2016-09-22 13:00:00,102.38,102.55,102.32,102.44,6835.0,91.959,92.1117,91.9051,92.0129,6835.0
2016-09-22 13:30:00,102.47,102.64,102.45,102.46,6148.0,92.0398,92.1925,92.0218,92.0308,6148.0
2016-09-22 14:00:00,102.54,102.7,102.41,102.51,10183.0,92.1027,92.2464,91.9859,92.0757,10183.0
2016-09-22 14:30:00,102.55,102.71,102.42,102.68,20442.0,92.1117,92.2554,91.9949,92.2284,20442.0
2016-09-22 15:00:00,102.66,102.8,102.63,102.75,14154.0,92.2105,92.3362,92.1835,92.2913,14154.0
2016-09-22 15:30:00,102.78,102.87,102.61,102.7,41238.0,92.3182,92.3991,92.1656,92.2464,41238.0
2016-09-23 09:30:00,102.34,102.5,102.17,102.2,2575.0,91.923,92.0667,91.7703,91.7973,2575.0
2016-09-23 10:00:00,102.15,102.33,102.12,102.25,14528.0,91.7524,91.9141,91.7254,91.8422,14528.0
2016-09-23 10:30:00,102.22,102.3,102.08,102.22,5961.0,91.8152,91.8871,91.6895,91.8152,5961.0
2016-09-23 11:00:00,102.19,102.31,102.11,102.16,11284.0,91.7883,91.8961,91.7164,91.7614,11284.0
2016-09-23 11:30:00,102.16,102.32,102.1,102.16,7027.0,91.7614,91.9051,91.7075,91.7614,7027.0
2016-09-23 12:00:00,102.13,102.17,102.07,102.11,4450.0,91.7344,91.7703,91.6805,91.7164,4450.0
2016-09-23 12:30:00,102.11,102.13,102.02,102.04,4876.0,91.7164,91.7344,91.6356,91.6536,4876.0
2016-09-23 13:00:00,101.99,102.06,101.88,102.06,6391.0,91.6087,91.6715,91.5099,91.6715,6391.0
2016-09-23 13:30:00,101.98,102.09,101.91,101.98,8200.0,91.5997,91.6985,91.5368,91.5997,8200.0
2016-09-23 14:00:00,101.94,102.05,101.8,101.84,4943.0,91.5637,91.6626,91.438,91.4739,4943.0
2016-09-23 14:30:00,101.85,101.95,101.79,101.82,4329.0,91.4829,91.5727,91.429,91.456,4329.0
2016-09-23 15:00:00,101.83,102.01,101.8,101.85,9823.0,91.4649,91.6266,91.438,91.4829,9823.0
2016-09-23 15:30:00,101.87,101.99,101.57,101.57,42381.0,91.5009,91.6087,91.2314,91.2314,42381.0
2016-09-26 09:30:00,101.4,101.65,100.83,101.65,6270.0,91.0787,91.3033,90.5667,91.3033,6270.0
2016-09-26 10:00:00,101.7,101.93,101.54,101.76,5596.0,91.3482,91.5548,91.2045,91.4021,5596.0
2016-09-26 10:30:00,101.79,102.06,101.76,101.92,12721.0,91.429,91.6715,91.4021,91.5458,12721.0
2016-09-26 11:00:00,101.96,101.96,101.78,101.83,5300.0,91.5817,91.5817,91.42,91.4649,5300.0
2016-09-26 11:30:00,101.8,102.01,101.8,101.86,15250.0,91.438,91.6266,91.438,91.4919,15250.0
2016-09-26 12:00:00,101.84,102.0,101.77,101.97,4026.0,91.4739,91.6176,91.4111,91.5907,4026.0
2016-09-26 12:30:00,102.03,102.21,101.97,102.16,7100.0,91.6446,91.8063,91.5907,91.7614,7100.0
2016-09-26 13:00:00,102.18,102.2,101.7,101.7,8633.0,91.7793,91.7973,91.3482,91.3482,8633.0
2016-09-26 13:30:00,101.7,101.76,101.58,101.64,7940.0,91.3482,91.4021,91.2404,91.2943,7940.0
2016-09-26 14:00:00,101.65,101.72,101.61,101.68,7239.0,91.3033,91.3661,91.2673,91.3302,7239.0
2016-09-26 14:30:00,101.68,101.7,101.48,101.58,12800.0,91.3302,91.3482,91.1506,91.2404,12800.0
2016-09-26 15:00:00,101.59,101.69,101.55,101.69,14375.0,91.2494,91.3392,91.2134,91.3392,14375.0
2016-09-26 15:30:00,101.69,101.81,101.36,101.41,33107.0,91.3392,91.447,91.0428,91.0877,33107.0
2016-09-27 09:30:00,99.18,101.68,99.18,101.65,9029.0,89.0847,91.3302,89.0847,91.3033,9029.0
2016-09-27 10:00:00,101.87,101.87,101.57,101.62,8855.0,91.5009,91.5009,91.2314,91.2763,8855.0
2016-09-27 10:30:00,101.63,101.79,101.5,101.6,10180.0,91.2853,91.429,91.1685,91.2584,10180.0
2016-09-27 11:00:00,101.61,101.7,101.35,101.58,8797.0,91.2673,91.3482,91.0338,91.2404,8797.0
2016-09-27 11:30:00,101.61,101.73,101.51,101.63,7006.0,91.2673,91.3751,91.1775,91.2853,7006.0
2016-09-27 12:00:00,101.59,102.03,101.5,102.03,8175.0,91.2494,91.6446,91.1685,91.6446,8175.0
2016-09-27 12:30:00,101.95,102.04,101.8,102.03,7671.0,91.5727,91.6536,91.438,91.6446,7671.0
2016-09-27 13:00:00,102.1,102.1,101.99,102.02,7073.0,91.7075,91.7075,91.6087,91.6356,7073.0
2016-09-27 13:30:00,102.07,102.18,101.91,102.1,8933.0,91.6805,91.7793,91.5368,91.7075,8933.0
2016-09-27 14:00:00,102.08,102.17,101.97,101.97,7076.0,91.6895,91.7703,91.5907,91.5907,7076.0
2016-09-27 14:30:00,101.96,102.02,101.78,101.91,5129.0,91.5817,91.6356,91.42,91.5368,5129.0
2016-09-27 15:00:00,101.91,101.96,101.83,101.95,7968.0,91.5368,91.5817,91.4649,91.5727,7968.0
2016-09-27 15:30:00,101.96,102.07,101.84,101.96,28001.0,91.5817,91.6805,91.4739,91.5817,28001.0
2016-09-28 09:30:00,102.41,102.78,102.41,102.72,9793.0,91.9859,92.3182,91.9859,92.2644,9793.0
2016-09-28 10:00:00,102.78,102.9,102.31,102.49,12165.0,92.3182,92.426,91.8961,92.0578,12165.0
2016-09-28 10:30:00,102.56,102.68,102.2,102.35,16363.0,92.1206,92.2284,91.7973,91.932,16363.0
2016-09-28 11:00:00,102.27,102.33,101.99,102.11,9247.0,91.8602,91.9141,91.6087,91.7164,9247.0
2016-09-28 11:30:00,102.12,102.36,102.11,102.31,6000.0,91.7254,91.941,91.7164,91.8961,6000.0
2016-09-28 12:00:00,102.25,102.37,102.07,102.28,5600.0,91.8422,91.95,91.6805,91.8691,5600.0
2016-09-28 12:30:00,102.29,102.49,102.19,102.4,5586.0,91.8781,92.0578,91.7883,91.9769,5586.0
2016-09-28 13:00:00,102.43,102.47,102.13,102.36,8596.0,92.0039,92.0398,91.7344,91.941,8596.0
2016-09-28 13:30:00,102.38,102.59,102.35,102.48,4587.0,91.959,92.1476,91.932,92.0488,4587.0
2016-09-28 14:00:00,102.49,103.23,102.48,103.08,11181.0,92.0578,92.7224,92.0488,92.5877,11181.0
2016-09-28 14:30:00,103.07,103.22,102.87,103.1,8934.0,92.5787,92.7135,92.3991,92.6057,8934.0
2016-09-28 15:00:00,103.09,103.23,102.95,103.17,11352.0,92.5967,92.7224,92.4709,92.6685,11352.0
2016-09-28 15:30:00,103.12,103.5,103.09,103.42,38460.0,92.6236,92.965,92.5967,92.8931,38460.0
2016-09-29 09:30:00,103.1,103.62,102.89,103.22,3472.0,92.6057,93.0727,92.417,92.7135,3472.0
2016-09-29 10:00:00,103.24,103.4,102.84,103.29,7517.0,92.7314,92.8751,92.3721,92.7763,7517.0
2016-09-29 10:30:00,103.28,103.35,103.06,103.21,6051.0,92.7674,92.8302,92.5697,92.7045,6051.0
2016-09-29 11:00:00,103.18,103.18,102.85,102.98,9796.0,92.6775,92.6775,92.3811,92.4979,9796.0
2016-09-29 11:30:00,103.01,103.12,102.9,103.05,7044.0,92.5248,92.6236,92.426,92.5608,7044.0
2016-09-29 12:00:00,103.07,103.29,102.99,103.14,3253.0,92.5787,92.7763,92.5069,92.6416,3253.0
2016-09-29 12:30:00,103.22,103.22,102.33,102.33,6798.0,92.7135,92.7135,91.9141,91.9141,6798.0
2016-09-29 13:00:00,102.32,102.79,102.25,102.53,4751.0,91.9051,92.3272,91.8422,92.0937,4751.0
2016-09-29 13:30:00,102.68,102.68,102.09,102.21,5996.0,92.2284,92.2284,91.6985,91.8063,5996.0
2016-09-29 14:00:00,102.41,102.58,102.17,102.56,5185.0,91.9859,92.1386,91.7703,92.1206,5185.0
2016-09-29 14:30:00,102.58,102.76,102.43,102.54,5052.0,92.1386,92.3003,92.0039,92.1027,5052.0
2016-09-29 15:00:00,102.51,102.57,102.3,102.52,10765.0,92.0757,92.1296,91.8871,92.0847,10765.0
2016-09-29 15:30:00,102.57,102.57,102.06,102.06,20229.0,92.1296,92.1296,91.6715,91.6715,20229.0
2016-09-30 09:30:00,102.51,103.16,102.2,102.38,4607.0,92.0757,92.6596,91.7973,91.959,4607.0
2016-09-30 10:00:00,102.43,102.58,102.25,102.32,8455.0,92.0039,92.1386,91.8422,91.9051,8455.0
2016-09-30 10:30:00,102.44,102.49,102.24,102.4,11325.0,92.0129,92.0578,91.8332,91.9769,11325.0
2016-09-30 11:00:00,102.36,103.02,102.33,102.93,8796.0,91.941,92.5338,91.9141,92.453,8796.0
2016-09-30 11:30:00,102.97,103.08,102.89,103.02,5450.0,92.4889,92.5877,92.417,92.5338,5450.0
2016-09-30 12:00:00,103.04,103.1,102.87,103.07,5000.0,92.5518,92.6057,92.3991,92.5787,5000.0
2016-09-30 12:30:00,103.11,103.17,103.07,103.11,3621.0,92.6147,92.6685,92.5787,92.6147,3621.0
2016-09-30 13:00:00,103.08,103.18,102.96,102.98,6048.0,92.5877,92.6775,92.4799,92.4979,6048.0
2016-09-30 13:30:00,102.98,103.03,102.9,103.0,10631.0,92.4979,92.5428,92.426,92.5159,10631.0
2016-09-30 14:00:00,102.97,103.03,102.86,102.86,5628.0,92.4889,92.5428,92.3901,92.3901,5628.0
2016-09-30 14:30:00,102.9,103.05,102.89,102.95,18097.0,92.426,92.5608,92.417,92.4709,18097.0
2016-09-30 15:00:00,102.94,103.02,102.81,102.87,14613.0,92.462,92.5338,92.3452,92.3991,14613.0
2016-09-30 15:30:00,102.87,103.03,102.54,102.59,72068.0,92.3991,92.5428,92.1027,92.1476,72068.0
2016-10-03 09:30:00,102.28,102.61,102.05,102.25,11904.0,91.8691,92.1656,91.6626,91.8422,11904.0
2016-10-03 10:00:00,102.33,102.85,102.29,102.64,18421.0,91.9141,92.3811,91.8781,92.1925,18421.0
2016-10-03 10:30:00,102.67,103.01,102.66,102.92,4900.0,92.2194,92.5248,92.2105,92.444,4900.0
2016-10-03 11:00:00,102.88,102.88,102.54,102.54,5604.0,92.4081,92.4081,92.1027,92.1027,5604.0
2016-10-03 11:30:00,102.55,102.65,102.29,102.36,7400.0,92.1117,92.2015,91.8781,91.941,7400.0
2016-10-03 12:00:00,102.3,102.5,102.26,102.44,8583.0,91.8871,92.0667,91.8512,92.0129,8583.0
2016-10-03 12:30:00,102.45,102.49,102.28,102.49,11239.0,92.0218,92.0578,91.8691,92.0578,11239.0
2016-10-03 13:00:00,102.52,102.52,102.36,102.51,6807.0,92.0847,92.0847,91.941,92.0757,6807.0
2016-10-03 13:30:00,102.51,102.6,102.45,102.59,8005.0,92.0757,92.1566,92.0218,92.1476,8005.0
2016-10-03 14:00:00,102.6,102.62,102.47,102.52,6940.0,92.1566,92.1745,92.0398,92.0847,6940.0
2016-10-03 14:30:00,102.52,102.62,102.17,102.3,9522.0,92.0847,92.1745,91.7703,91.8871,9522.0
2016-10-03 15:00:00,102.3,102.33,102.14,102.23,9200.0,91.8871,91.9141,91.7434,91.8242,9200.0
2016-10-03 15:30:00,102.23,102.35,102.01,102.22,49759.0,91.8242,91.932,91.6266,91.8152,49759.0
2016-10-04 09:30:00,102.6,102.91,102.33,102.79,6582.0,92.1566,92.435,91.9141,92.3272,6582.0
2016-10-04 10:00:00,102.75,102.75,102.41,102.58,5972.0,92.2913,92.2913,91.9859,92.1386,5972.0
2016-10-04 10:30:00,102.46,102.98,102.46,102.81,8205.0,92.0308,92.4979,92.0308,92.3452,8205.0
2016-10-04 11:00:00,102.78,102.79,102.32,102.71,8217.0,92.3182,92.3272,91.9051,92.2554,8217.0
2016-10-04 11:30:00,102.72,103.0,102.64,102.65,9105.0,92.2644,92.5159,92.1925,92.2015,9105.0
2016-10-04 12:00:00,102.67,102.91,102.61,102.88,6500.0,92.2194,92.435,92.1656,92.4081,6500.0
2016-10-04 12:30:00,102.79,102.92,102.65,102.66,4200.0,92.3272,92.444,92.2015,92.2105,4200.0
2016-10-04 13:00:00,102.63,102.65,102.12,102.21,6325.0,92.1835,92.2015,91.7254,91.8063,6325.0
2016-10-04 13:30:00,102.16,102.38,102.16,102.3,5489.0,91.7614,91.959,91.7614,91.8871,5489.0
2016-10-04 14:00:00,102.29,102.43,102.15,102.28,5651.0,91.8781,92.0039,91.7524,91.8691,5651.0
2016-10-04 14:30:00,102.34,102.36,102.07,102.08,8012.0,91.923,91.941,91.6805,91.6895,8012.0
2016-10-04 15:00:00,102.08,102.34,101.95,102.34,14934.0,91.6895,91.923,91.5727,91.923,14934.0
2016-10-04 15:30:00,102.36,102.43,102.21,102.36,28271.0,91.941,92.0039,91.8063,91.941,28271.0
2016-10-05 09:30:00,103.97,104.33,103.6,103.99,20357.0,93.3871,93.7105,93.0548,93.4051,20357.0
2016-10-05 10:00:00,104.0,104.22,103.68,104.18,35439.0,93.4141,93.6117,93.1266,93.5757,35439.0
2016-10-05 10:30:00,104.21,104.21,103.79,104.09,20634.0,93.6027,93.6027,93.2254,93.4949,20634.0
2016-10-05 11:00:00,104.05,104.16,104.04,104.14,11099.0,93.459,93.5578,93.45,93.5398,11099.0
2016-10-05 11:30:00,104.16,104.22,104.03,104.13,12629.0,93.5578,93.6117,93.441,93.5308,12629.0
2016-10-05 12:00:00,104.18,104.3,104.15,104.27,11601.0,93.5757,93.6835,93.5488,93.6566,11601.0
2016-10-05 12:30:00,104.27,104.28,104.15,104.17,8604.0,93.6566,93.6656,93.5488,93.5668,8604.0
2016-10-05 13:00:00,104.14,104.14,104.03,104.08,6740.0,93.5398,93.5398,93.441,93.4859,6740.0
2016-10-05 13:30:00,104.07,104.21,104.07,104.18,9000.0,93.4769,93.6027,93.4769,93.5757,9000.0
2016-10-05 14:00:00,104.19,104.23,103.92,103.92,8155.0,93.5847,93.6207,93.3422,93.3422,8155.0
2016-10-05 14:30:00,103.85,104.01,103.8,103.98,8432.0,93.2793,93.423,93.2344,93.3961,8432.0
2016-10-05 15:00:00,103.99,104.18,103.97,103.97,50667.0,93.4051,93.5757,93.3871,93.3871,50667.0
2016-10-05 15:30:00,103.95,104.27,103.95,104.12,36981.0,93.3692,93.6566,93.3692,93.5219,36981.0
2016-10-06 09:30:00,104.09,104.42,103.69,104.08,7528.0,93.4949,93.7913,93.1356,93.4859,7528.0
2016-10-06 10:00:00,103.95,104.33,103.87,104.33,5920.0,93.3692,93.7105,93.2973,93.7105,5920.0
2016-10-06 10:30:00,104.35,104.35,104.01,104.23,8079.0,93.7284,93.7284,93.423,93.6207,8079.0
2016-10-06 11:00:00,104.22,104.4,104.03,104.4,19203.0,93.6117,93.7734,93.441,93.7734,19203.0
2016-10-06 11:30:00,104.4,104.83,104.27,104.79,7800.0,93.7734,94.1596,93.6566,94.1237,7800.0
2016-10-06 12:00:00,104.77,104.8,104.48,104.8,10323.0,94.1057,94.1326,93.8452,94.1326,10323.0
2016-10-06 12:30:00,104.83,105.01,104.72,104.93,6100.0,94.1596,94.3213,94.0608,94.2494,6100.0
2016-10-06 13:00:00,104.93,104.95,104.84,104.95,5600.0,94.2494,94.2674,94.1686,94.2674,5600.0
2016-10-06 13:30:00,104.95,105.25,104.95,105.09,4400.0,94.2674,94.5368,94.2674,94.3931,4400.0
2016-10-06 14:00:00,105.07,105.33,105.07,105.33,7055.0,94.3752,94.6087,94.3752,94.6087,7055.0
2016-10-06 14:30:00,105.26,105.39,105.21,105.22,12615.0,94.5458,94.6626,94.5009,94.5099,12615.0
2016-10-06 15:00:00,105.24,105.44,105.24,105.34,18916.0,94.5278,94.7075,94.5278,94.6177,18916.0
2016-10-06 15:30:00,105.32,105.42,105.23,105.35,49896.0,94.5997,94.6895,94.5189,94.6267,49896.0
2016-10-07 09:30:00,104.95,105.34,104.65,104.92,38268.0,94.2674,94.6177,93.9979,94.2404,38268.0
2016-10-07 10:00:00,104.9,105.64,104.81,105.58,28464.0,94.2225,94.8871,94.1416,94.8332,28464.0
2016-10-07 10:30:00,105.6,105.69,105.37,105.37,12298.0,94.8512,94.932,94.6446,94.6446,12298.0
2016-10-07 11:00:00,105.35,105.35,104.85,105.0,12740.0,94.6267,94.6267,94.1775,94.3123,12740.0
2016-10-07 11:30:00,105.01,105.16,104.75,104.79,21110.0,94.3213,94.456,94.0877,94.1237,21110.0
2016-10-07 12:00:00,104.78,105.0,104.67,104.84,25308.0,94.1147,94.3123,94.0159,94.1686,25308.0
2016-10-07 12:30:00,104.8,105.01,104.77,105.01,16068.0,94.1326,94.3213,94.1057,94.3213,16068.0
2016-10-07 13:00:00,104.98,105.24,104.95,105.08,102521.0,94.2943,94.5278,94.2674,94.3841,102521.0
2016-10-07 13:30:00,105.1,105.65,105.1,105.36,21149.0,94.4021,94.8961,94.4021,94.6356,21149.0
2016-10-07 14:00:00,105.33,105.47,105.22,105.44,25557.0,94.6087,94.7344,94.5099,94.7075,25557.0
2016-10-07 14:30:00,105.38,105.44,105.21,105.43,10788.0,94.6536,94.7075,94.5009,94.6985,10788.0
2016-10-07 15:00:00,105.42,105.42,105.03,105.24,17700.0,94.6895,94.6895,94.3392,94.5278,17700.0
2016-10-07 15:30:00,105.22,105.24,105.03,105.11,63782.0,94.5099,94.5278,94.3392,94.4111,63782.0
2016-10-10 09:30:00,105.64,106.27,105.64,105.89,11900.0,94.8871,95.453,94.8871,95.1117,11900.0
2016-10-10 10:00:00,105.65,105.78,105.53,105.56,7430.0,94.8961,95.0129,94.7883,94.8153,7430.0
2016-10-10 10:30:00,105.56,105.69,105.51,105.64,4829.0,94.8153,94.932,94.7704,94.8871,4829.0
2016-10-10 11:00:00,105.62,105.73,105.51,105.73,4089.0,94.8692,94.968,94.7704,94.968,4089.0
2016-10-10 11:30:00,105.68,105.71,105.53,105.58,4478.0,94.9231,94.95,94.7883,94.8332,4478.0
2016-10-10 12:00:00,105.55,105.62,105.42,105.49,15473.0,94.8063,94.8692,94.6895,94.7524,15473.0
2016-10-10 12:30:00,105.55,105.69,105.5,105.62,5991.0,94.8063,94.932,94.7614,94.8692,5991.0
2016-10-10 13:00:00,105.6,105.75,105.6,105.64,14819.0,94.8512,94.9859,94.8512,94.8871,14819.0
2016-10-10 13:30:00,105.64,105.65,105.54,105.55,6800.0,94.8871,94.8961,94.7973,94.8063,6800.0
2016-10-10 14:00:00,105.55,105.58,105.4,105.57,5512.0,94.8063,94.8332,94.6716,94.8243,5512.0
2016-10-10 14:30:00,105.56,105.67,105.54,105.58,12617.0,94.8153,94.9141,94.7973,94.8332,12617.0
2016-10-10 15:00:00,105.55,105.64,105.37,105.44,11572.0,94.8063,94.8871,94.6446,94.7075,11572.0
2016-10-10 15:30:00,105.44,105.69,105.4,105.62,38770.0,94.7075,94.932,94.6716,94.8692,38770.0
2016-10-11 09:30:00,105.16,105.28,104.67,104.82,6081.0,94.456,94.5638,94.0159,94.1506,6081.0
2016-10-11 10:00:00,104.77,104.98,104.68,104.72,20944.0,94.1057,94.2943,94.0248,94.0608,20944.0
2016-10-11 10:30:00,104.81,104.87,104.46,104.46,12579.0,94.1416,94.1955,93.8272,93.8272,12579.0
2016-10-11 11:00:00,104.4,104.41,103.93,103.93,12530.0,93.7734,93.7823,93.3512,93.3512,12530.0
2016-10-11 11:30:00,103.96,104.03,103.76,103.8,13600.0,93.3781,93.441,93.1985,93.2344,13600.0
2016-10-11 12:00:00,103.85,103.99,103.84,103.89,13101.0,93.2793,93.4051,93.2704,93.3153,13101.0
2016-10-11 12:30:00,103.87,104.01,103.69,103.84,17110.0,93.2973,93.423,93.1356,93.2704,17110.0
2016-10-11 13:00:00,103.82,103.82,103.49,103.66,9750.0,93.2524,93.2524,92.956,93.1087,9750.0
2016-10-11 13:30:00,103.65,103.73,103.34,103.34,8547.0,93.0997,93.1715,92.8212,92.8212,8547.0
2016-10-11 14:00:00,103.34,103.54,103.34,103.52,10440.0,92.8212,93.0009,92.8212,92.9829,10440.0
2016-10-11 14:30:00,103.47,103.63,103.33,103.54,12836.0,92.938,93.0817,92.8123,93.0009,12836.0
2016-10-11 15:00:00,103.49,103.94,103.43,103.81,25989.0,92.956,93.3602,92.9021,93.2434,25989.0
2016-10-11 15:30:00,103.84,103.99,103.76,103.91,64326.0,93.2704,93.4051,93.1985,93.3332,64326.0
2016-10-12 09:30:00,103.86,104.06,103.36,104.04,9947.0,93.2883,93.468,92.8392,93.45,9947.0
2016-10-12 10:00:00,103.99,104.53,103.96,104.5,8353.0,93.4051,93.8901,93.3781,93.8632,8353.0
2016-10-12 10:30:00,104.46,104.56,104.22,104.46,16423.0,93.8272,93.9171,93.6117,93.8272,16423.0
2016-10-12 11:00:00,104.48,104.79,104.48,104.75,14054.0,93.8452,94.1237,93.8452,94.0877,14054.0
2016-10-12 11:30:00,104.74,104.87,104.71,104.86,17233.0,94.0787,94.1955,94.0518,94.1865,17233.0
2016-10-12 12:00:00,104.85,105.2,104.79,105.12,8831.0,94.1775,94.4919,94.1237,94.4201,8831.0
2016-10-12 12:30:00,105.16,105.18,104.92,104.92,10202.0,94.456,94.474,94.2404,94.2404,10202.0
2016-10-12 13:00:00,104.95,105.02,104.82,104.84,23331.0,94.2674,94.3302,94.1506,94.1686,23331.0
2016-10-12 13:30:00,104.87,104.88,104.76,104.84,7236.0,94.1955,94.2045,94.0967,94.1686,7236.0
2016-10-12 14:00:00,104.86,105.15,104.85,104.95,9706.0,94.1865,94.447,94.1775,94.2674,9706.0
2016-10-12 14:30:00,104.86,104.91,104.69,104.69,6908.0,94.1865,94.2314,94.0338,94.0338,6908.0
2016-10-12 15:00:00,104.66,104.84,104.64,104.73,14673.0,94.0069,94.1686,93.9889,94.0698,14673.0
2016-10-12 15:30:00,104.72,104.87,104.66,104.86,52923.0,94.0608,94.1955,94.0069,94.1865,52923.0
2016-10-13 09:30:00,104.3,104.36,103.67,103.67,12659.0,93.6835,93.7374,93.1177,93.1177,12659.0
2016-10-13 10:00:00,103.73,104.07,103.64,103.92,21100.0,93.1715,93.4769,93.0907,93.3422,21100.0
2016-10-13 10:30:00,103.86,104.02,103.69,103.89,4786.0,93.2883,93.432,93.1356,93.3153,4786.0
2016-10-13 11:00:00,103.86,104.27,103.76,104.25,4844.0,93.2883,93.6566,93.1985,93.6386,4844.0
2016-10-13 11:30:00,104.25,104.42,104.12,104.18,4342.0,93.6386,93.7913,93.5219,93.5757,4342.0
2016-10-13 12:00:00,104.2,104.33,104.17,104.26,2812.0,93.5937,93.7105,93.5668,93.6476,2812.0
2016-10-13 12:30:00,104.25,104.62,104.25,104.53,4297.0,93.6386,93.971,93.6386,93.8901,4297.0
2016-10-13 13:00:00,104.49,104.56,104.42,104.49,7504.0,93.8542,93.9171,93.7913,93.8542,7504.0
2016-10-13 13:30:00,104.48,104.73,104.33,104.72,5028.0,93.8452,94.0698,93.7105,94.0608,5028.0
2016-10-13 14:00:00,104.73,104.87,104.58,104.69,6436.0,94.0698,94.1955,93.935,94.0338,6436.0
2016-10-13 14:30:00,104.7,104.95,104.68,104.84,6865.0,94.0428,94.2674,94.0248,94.1686,6865.0
2016-10-13 15:00:00,104.82,104.9,104.7,104.7,7898.0,94.1506,94.2225,94.0428,94.0428,7898.0
2016-10-13 15:30:00,104.73,104.87,104.63,104.81,39410.0,94.0698,94.1955,93.9799,94.1416,39410.0
2016-10-14 09:30:00,105.44,105.8,105.36,105.43,8673.0,94.7075,95.0308,94.6356,94.6985,8673.0
2016-10-14 10:00:00,105.38,105.8,105.37,105.51,8677.0,94.6536,95.0308,94.6446,94.7704,8677.0
2016-10-14 10:30:00,105.45,105.77,105.26,105.59,17149.0,94.7165,95.0039,94.5458,94.8422,17149.0
2016-10-14 11:00:00,105.44,105.44,105.13,105.21,5400.0,94.7075,94.7075,94.429,94.5009,5400.0
2016-10-14 11:30:00,105.18,105.2,104.88,104.92,4590.0,94.474,94.4919,94.2045,94.2404,4590.0
2016-10-14 12:00:00,105.01,105.11,104.9,105.11,8266.0,94.3213,94.4111,94.2225,94.4111,8266.0
2016-10-14 12:30:00,105.16,105.21,104.96,104.96,14040.0,94.456,94.5009,94.2763,94.2763,14040.0
2016-10-14 13:00:00,104.99,105.2,104.92,105.19,6800.0,94.3033,94.4919,94.2404,94.4829,6800.0
2016-10-14 13:30:00,105.2,105.31,104.99,105.06,8625.0,94.4919,94.5907,94.3033,94.3662,8625.0
2016-10-14 14:00:00,105.04,105.21,104.94,105.21,7638.0,94.3482,94.5009,94.2584,94.5009,7638.0
2016-10-14 14:30:00,105.2,105.22,104.9,104.91,8312.0,94.4919,94.5099,94.2225,94.2314,8312.0
2016-10-14 15:00:00,104.94,105.03,104.93,104.93,17780.0,94.2584,94.3392,94.2494,94.2494,17780.0
2016-10-14 15:30:00,104.95,105.1,104.78,104.84,39395.0,94.2674,94.4021,94.1147,94.1686,39395.0
2016-10-17 09:30:00,105.03,105.28,104.8,105.04,44688.0,94.3392,94.5638,94.1326,94.3482,44688.0
2016-10-17 10:00:00,105.1,105.55,105.02,105.44,11200.0,94.4021,94.8063,94.3302,94.7075,11200.0
2016-10-17 10:30:00,105.44,105.48,105.2,105.37,14504.0,94.7075,94.7434,94.4919,94.6446,14504.0
2016-10-17 11:00:00,105.41,105.61,105.32,105.48,10733.0,94.6805,94.8602,94.5997,94.7434,10733.0
2016-10-17 11:30:00,105.51,105.69,105.4,105.69,10098.0,94.7704,94.932,94.6716,94.932,10098.0
2016-10-17 12:00:00,105.69,105.69,105.29,105.29,38274.0,94.932,94.932,94.5728,94.5728,38274.0
2016-10-17 12:30:00,105.28,105.4,105.25,105.27,5412.0,94.5638,94.6716,94.5368,94.5548,5412.0
2016-10-17 13:00:00,105.29,105.34,105.13,105.13,20659.0,94.5728,94.6177,94.429,94.429,20659.0
2016-10-17 13:30:00,105.11,105.23,104.99,104.99,3830.0,94.4111,94.5189,94.3033,94.3033,3830.0
2016-10-17 14:00:00,105.02,105.14,104.99,105.05,8179.0,94.3302,94.438,94.3033,94.3572,8179.0
2016-10-17 14:30:00,105.07,105.13,104.98,105.12,38453.0,94.3752,94.429,94.2943,94.4201,38453.0
2016-10-17 15:00:00,105.08,105.11,104.94,105.0,18281.0,94.3841,94.4111,94.2584,94.3123,18281.0
2016-10-17 15:30:00,105.0,105.08,104.95,105.05,57791.0,94.3123,94.3841,94.2674,94.3572,57791.0
2016-10-18 09:30:00,106.05,106.05,105.4,105.58,9535.0,95.2554,95.2554,94.6716,94.8332,9535.0
2016-10-18 10:00:00,105.58,105.58,105.14,105.25,17566.0,94.8332,94.8332,94.438,94.5368,17566.0
2016-10-18 10:30:00,105.16,105.33,105.16,105.27,6992.0,94.456,94.6087,94.456,94.5548,6992.0
2016-10-18 11:00:00,105.32,105.63,105.26,105.63,14063.0,94.5997,94.8782,94.5458,94.8782,14063.0
2016-10-18 11:30:00,105.67,106.17,105.64,106.17,28335.0,94.9141,95.3632,94.8871,95.3632,28335.0
2016-10-18 12:00:00,106.17,106.25,106.03,106.25,10698.0,95.3632,95.435,95.2374,95.435,10698.0
2016-10-18 12:30:00,106.29,106.29,106.02,106.03,6351.0,95.471,95.471,95.2285,95.2374,6351.0
2016-10-18 13:00:00,106.03,106.07,105.94,106.06,6147.0,95.2374,95.2734,95.1566,95.2644,6147.0
2016-10-18 13:30:00,106.02,106.06,105.85,105.87,6820.0,95.2285,95.2644,95.0758,95.0937,6820.0
2016-10-18 14:00:00,105.84,105.93,105.69,105.9,5200.0,95.0668,95.1476,94.932,95.1207,5200.0
2016-10-18 14:30:00,105.92,105.93,105.74,105.8,8105.0,95.1386,95.1476,94.977,95.0308,8105.0
2016-10-18 15:00:00,105.85,105.85,105.38,105.47,10286.0,95.0758,95.0758,94.6536,94.7344,10286.0
2016-10-18 15:30:00,105.52,105.61,105.4,105.55,29481.0,94.7793,94.8602,94.6716,94.8063,29481.0
2016-10-19 09:30:00,105.7,105.7,104.77,104.77,8953.0,94.941,94.941,94.1057,94.1057,8953.0
2016-10-19 10:00:00,104.81,104.87,104.4,104.83,28650.0,94.1416,94.1955,93.7734,94.1596,28650.0
2016-10-19 10:30:00,104.86,104.87,104.35,104.53,40009.0,94.1865,94.1955,93.7284,93.8901,40009.0
2016-10-19 11:00:00,104.52,104.6,104.1,104.48,69044.0,93.8811,93.953,93.5039,93.8452,69044.0
2016-10-19 11:30:00,104.48,104.57,104.3,104.32,36132.0,93.8452,93.926,93.6835,93.7015,36132.0
2016-10-19 12:00:00,104.35,104.35,104.04,104.14,20629.0,93.7284,93.7284,93.45,93.5398,20629.0
2016-10-19 12:30:00,104.15,104.15,103.85,103.85,19256.0,93.5488,93.5488,93.2793,93.2793,19256.0
2016-10-19 13:00:00,103.83,104.29,103.81,104.29,15407.0,93.2614,93.6745,93.2434,93.6745,15407.0
2016-10-19 13:30:00,104.28,104.42,103.93,103.93,19014.0,93.6656,93.7913,93.3512,93.3512,19014.0
2016-10-19 14:00:00,103.94,104.09,103.62,103.62,18495.0,93.3602,93.4949,93.0727,93.0727,18495.0
2016-10-19 14:30:00,103.6,103.65,103.22,103.29,25995.0,93.0548,93.0997,92.7135,92.7763,25995.0
2016-10-19 15:00:00,103.32,103.74,103.29,103.43,43599.0,92.8033,93.1805,92.7763,92.9021,43599.0
2016-10-19 15:30:00,103.41,103.45,103.24,103.28,96213.0,92.8841,92.92,92.7314,92.7674,96213.0
2016-10-20 09:30:00,102.87,103.69,102.87,103.64,23197.0,92.3991,93.1356,92.3991,93.0907,23197.0
2016-10-20 10:00:00,103.63,103.9,103.62,103.72,23350.0,93.0817,93.3242,93.0727,93.1626,23350.0
2016-10-20 10:30:00,103.69,103.69,102.9,103.01,23046.0,93.1356,93.1356,92.426,92.5248,23046.0
2016-10-20 11:00:00,103.01,103.34,102.95,103.19,18907.0,92.5248,92.8212,92.4709,92.6865,18907.0
2016-10-20 11:30:00,103.18,103.56,103.15,103.56,21281.0,92.6775,93.0189,92.6506,93.0189,21281.0
2016-10-20 12:00:00,103.58,103.58,103.28,103.32,26932.0,93.0368,93.0368,92.7674,92.8033,26932.0
2016-10-20 12:30:00,103.33,103.4,103.22,103.38,13489.0,92.8123,92.8751,92.7135,92.8572,13489.0
2016-10-20 13:00:00,103.37,103.41,103.14,103.15,16384.0,92.8482,92.8841,92.6416,92.6506,16384.0
2016-10-20 13:30:00,103.14,103.15,102.76,102.78,21642.0,92.6416,92.6506,92.3003,92.3182,21642.0
2016-10-20 14:00:00,102.78,102.96,102.76,102.92,18704.0,92.3182,92.4799,92.3003,92.444,18704.0
2016-10-20 14:30:00,102.94,103.1,102.84,103.09,19190.0,92.462,92.6057,92.3721,92.5967,19190.0
2016-10-20 15:00:00,103.09,103.19,103.01,103.08,29230.0,92.5967,92.6865,92.5248,92.5877,29230.0
2016-10-20 15:30:00,103.07,103.34,102.94,103.2,67998.0,92.5787,92.8212,92.462,92.6955,67998.0
2016-10-21 09:30:00,102.28,102.7,102.11,102.6,12148.0,91.8691,92.2464,91.7164,92.1566,12148.0
2016-10-21 10:00:00,102.74,102.76,102.29,102.32,17273.0,92.2823,92.3003,91.8781,91.9051,17273.0
2016-10-21 10:30:00,102.36,102.46,102.24,102.28,21100.0,91.941,92.0308,91.8332,91.8691,21100.0
2016-10-21 11:00:00,102.27,102.4,102.11,102.24,34299.0,91.8602,91.9769,91.7164,91.8332,34299.0
2016-10-21 11:30:00,102.25,102.69,102.23,102.55,22499.0,91.8422,92.2374,91.8242,92.1117,22499.0
2016-10-21 12:00:00,102.56,102.85,102.56,102.69,7112.0,92.1206,92.3811,92.1206,92.2374,7112.0
2016-10-21 12:30:00,102.66,102.83,102.51,102.77,5827.0,92.2105,92.3632,92.0757,92.3093,5827.0
2016-10-21 13:00:00,102.77,102.93,102.76,102.91,5575.0,92.3093,92.453,92.3003,92.435,5575.0
2016-10-21 13:30:00,102.9,103.32,102.8,103.32,27061.0,92.426,92.8033,92.3362,92.8033,27061.0
2016-10-21 14:00:00,103.36,103.4,103.19,103.38,8888.0,92.8392,92.8751,92.6865,92.8572,8888.0
2016-10-21 14:30:00,103.37,103.64,103.37,103.6,10959.0,92.8482,93.0907,92.8482,93.0548,10959.0
2016-10-21 15:00:00,103.56,103.76,103.55,103.7,16386.0,93.0189,93.1985,93.0099,93.1446,16386.0
2016-10-21 15:30:00,103.67,103.75,103.57,103.67,34011.0,93.1177,93.1895,93.0278,93.1177,34011.0
2016-10-24 09:30:00,104.09,105.36,104.09,104.9,22957.0,93.4949,94.6356,93.4949,94.2225,22957.0
2016-10-24 10:00:00,104.92,105.05,104.86,104.94,21025.0,94.2404,94.3572,94.1865,94.2584,21025.0
2016-10-24 10:30:00,104.96,105.13,104.88,105.01,13848.0,94.2763,94.429,94.2045,94.3213,13848.0
2016-10-24 11:00:00,105.03,105.06,104.88,104.99,18740.0,94.3392,94.3662,94.2045,94.3033,18740.0
2016-10-24 11:30:00,104.96,105.18,104.96,105.11,17222.0,94.2763,94.474,94.2763,94.4111,17222.0
2016-10-24 12:00:00,105.13,105.34,105.05,105.12,26449.0,94.429,94.6177,94.3572,94.4201,26449.0
2016-10-24 12:30:00,105.06,105.15,105.0,105.08,12601.0,94.3662,94.447,94.3123,94.3841,12601.0
2016-10-24 13:00:00,105.08,105.13,105.04,105.07,16060.0,94.3841,94.429,94.3482,94.3752,16060.0
2016-10-24 13:30:00,105.06,105.16,104.96,105.11,26314.0,94.3662,94.456,94.2763,94.4111,26314.0
2016-10-24 14:00:00,105.15,105.18,105.05,105.06,20556.0,94.447,94.474,94.3572,94.3662,20556.0
2016-10-24 14:30:00,105.03,105.12,104.99,105.05,20963.0,94.3392,94.4201,94.3033,94.3572,20963.0
2016-10-24 15:00:00,105.05,105.13,104.99,105.07,28324.0,94.3572,94.429,94.3033,94.3752,28324.0
2016-10-24 15:30:00,105.07,105.38,105.0,105.26,73262.0,94.3752,94.6536,94.3123,94.5458,73262.0
2016-10-25 09:30:00,105.2,105.44,104.59,105.15,9447.0,94.4919,94.7075,93.944,94.447,9447.0
2016-10-25 10:00:00,104.96,105.37,104.61,105.15,20702.0,94.2763,94.6446,93.962,94.447,20702.0
2016-10-25 10:30:00,105.12,105.15,104.72,104.85,18279.0,94.4201,94.447,94.0608,94.1775,18279.0
2016-10-25 11:00:00,104.84,104.9,104.27,104.27,47974.0,94.1686,94.2225,93.6566,93.6566,47974.0
2016-10-25 11:30:00,104.2,104.4,104.18,104.32,10794.0,93.5937,93.7734,93.5757,93.7015,10794.0
2016-10-25 12:00:00,104.36,104.36,104.14,104.16,11893.0,93.7374,93.7374,93.5398,93.5578,11893.0
2016-10-25 12:30:00,104.14,104.4,104.13,104.34,6331.0,93.5398,93.7734,93.5308,93.7195,6331.0
2016-10-25 13:00:00,104.31,104.54,104.29,104.47,5812.0,93.6925,93.8991,93.6745,93.8362,5812.0
2016-10-25 13:30:00,104.49,104.61,104.44,104.52,10560.0,93.8542,93.962,93.8093,93.8811,10560.0
2016-10-25 14:00:00,104.51,104.58,104.48,104.56,8875.0,93.8722,93.935,93.8452,93.9171,8875.0
2016-10-25 14:30:00,104.56,104.57,104.27,104.27,65155.0,93.9171,93.926,93.6566,93.6566,65155.0
2016-10-25 15:00:00,104.26,104.26,104.1,104.14,14650.0,93.6476,93.6476,93.5039,93.5398,14650.0
2016-10-25 15:30:00,104.16,104.33,103.13,103.82,225804.0,93.5578,93.7105,92.6326,93.2524,225804.0
2016-10-26 09:30:00,106.0,106.0,103.24,103.31,32565.0,95.2105,95.2105,92.7314,92.7943,32565.0
2016-10-26 10:00:00,103.4,103.63,103.0,103.11,31276.0,92.8751,93.0817,92.5159,92.6147,31276.0
2016-10-26 10:30:00,103.26,103.33,102.54,102.76,27080.0,92.7494,92.8123,92.1027,92.3003,27080.0
2016-10-26 11:00:00,102.76,102.76,102.49,102.58,26110.0,92.3003,92.3003,92.0578,92.1386,26110.0
2016-10-26 11:30:00,102.57,102.73,102.44,102.62,13129.0,92.1296,92.2733,92.0129,92.1745,13129.0
2016-10-26 12:00:00,102.62,102.71,102.54,102.63,10672.0,92.1745,92.2554,92.1027,92.1835,10672.0
2016-10-26 12:30:00,102.56,102.63,102.31,102.31,14409.0,92.1206,92.1835,91.8961,91.8961,14409.0
2016-10-26 13:00:00,102.36,102.36,101.93,101.93,12728.0,91.941,91.941,91.5548,91.5548,12728.0
2016-10-26 13:30:00,101.96,102.01,101.55,101.58,11565.0,91.5817,91.6266,91.2134,91.2404,11565.0
2016-10-26 14:00:00,101.56,101.63,101.35,101.4,13958.0,91.2224,91.2853,91.0338,91.0787,13958.0
2016-10-26 14:30:00,101.4,101.54,101.26,101.53,36223.0,91.0787,91.2045,90.953,91.1955,36223.0
2016-10-26 15:00:00,101.37,101.76,101.28,101.73,31856.0,91.0518,91.4021,90.9709,91.3751,31856.0
2016-10-26 15:30:00,101.7,101.79,101.51,101.57,67623.0,91.3482,91.429,91.1775,91.2314,67623.0
2016-10-27 09:30:00,101.71,101.87,100.92,100.99,19018.0,91.3572,91.5009,90.6476,90.7104,19018.0
2016-10-27 10:00:00,101.06,101.09,100.11,100.4,27627.0,90.7733,90.8003,89.92,90.1805,27627.0
2016-10-27 10:30:00,100.49,100.61,100.16,100.22,24587.0,90.2613,90.3691,89.9649,90.0188,24587.0
2016-10-27 11:00:00,100.23,100.59,100.19,100.53,18650.0,90.0278,90.3512,89.9919,90.2973,18650.0
2016-10-27 11:30:00,100.54,101.12,100.33,101.12,17882.0,90.3063,90.8272,90.1176,90.8272,17882.0
2016-10-27 12:00:00,101.15,101.33,101.06,101.31,25398.0,90.8542,91.0158,90.7733,90.9979,25398.0
2016-10-27 12:30:00,101.26,101.5,101.19,101.46,18101.0,90.953,91.1685,90.8901,91.1326,18101.0
2016-10-27 13:00:00,101.48,101.83,101.46,101.64,17107.0,91.1506,91.4649,91.1326,91.2943,17107.0
2016-10-27 13:30:00,101.6,101.8,101.55,101.8,9131.0,91.2584,91.438,91.2134,91.438,9131.0
2016-10-27 14:00:00,101.79,101.81,101.56,101.65,15160.0,91.429,91.447,91.2224,91.3033,15160.0
2016-10-27 14:30:00,101.61,101.75,101.54,101.75,35389.0,91.2673,91.3931,91.2045,91.3931,35389.0
2016-10-27 15:00:00,101.73,101.75,101.58,101.75,57272.0,91.3751,91.3931,91.2404,91.3931,57272.0
2016-10-27 15:30:00,101.74,102.13,101.71,102.13,113262.0,91.3841,91.7344,91.3572,91.7344,113262.0
2016-10-28 09:30:00,102.02,103.03,102.02,102.87,8500.0,91.6356,92.5428,91.6356,92.3991,8500.0
2016-10-28 10:00:00,102.76,102.86,102.47,102.57,7366.0,92.3003,92.3901,92.0398,92.1296,7366.0
2016-10-28 10:30:00,102.65,103.17,102.65,103.15,14321.0,92.2015,92.6685,92.2015,92.6506,14321.0
2016-10-28 11:00:00,103.19,103.32,102.85,103.16,28692.0,92.6865,92.8033,92.3811,92.6596,28692.0
2016-10-28 11:30:00,103.16,103.42,102.95,103.06,18420.0,92.6596,92.8931,92.4709,92.5697,18420.0
2016-10-28 12:00:00,103.1,103.76,103.09,103.65,10375.0,92.6057,93.1985,92.5967,93.0997,10375.0
2016-10-28 12:30:00,103.64,103.77,103.53,103.66,9377.0,93.0907,93.2075,92.9919,93.1087,9377.0
2016-10-28 13:00:00,103.61,103.61,102.93,103.05,14699.0,93.0638,93.0638,92.453,92.5608,14699.0
2016-10-28 13:30:00,103.04,103.05,102.67,102.7,8310.0,92.5518,92.5608,92.2194,92.2464,8310.0
2016-10-28 14:00:00,102.74,103.33,102.74,103.23,15563.0,92.2823,92.8123,92.2823,92.7224,15563.0
2016-10-28 14:30:00,103.2,103.44,102.96,103.3,11391.0,92.6955,92.9111,92.4799,92.7853,11391.0
2016-10-28 15:00:00,103.3,103.34,102.83,103.06,18106.0,92.7853,92.8212,92.3632,92.5697,18106.0
2016-10-28 15:30:00,103.04,103.04,102.65,102.74,53878.0,92.5518,92.5518,92.2015,92.2823,53878.0
2016-10-31 09:30:00,103.12,103.47,102.63,103.37,8773.0,92.6236,92.938,92.1835,92.8482,8773.0
2016-10-31 10:00:00,103.18,103.91,103.01,103.82,11140.0,92.6775,93.3332,92.5248,93.2524,11140.0
2016-10-31 10:30:00,103.88,104.13,103.61,103.93,13994.0,93.3063,93.5308,93.0638,93.3512,13994.0
2016-10-31 11:00:00,103.97,104.22,103.92,104.19,8326.0,93.3871,93.6117,93.3422,93.5847,8326.0
2016-10-31 11:30:00,104.17,104.39,104.08,104.34,9445.0,93.5668,93.7644,93.4859,93.7195,9445.0
2016-10-31 12:00:00,104.31,104.34,104.12,104.34,7475.0,93.6925,93.7195,93.5219,93.7195,7475.0
2016-10-31 12:30:00,104.35,104.7,104.35,104.68,12915.0,93.7284,94.0428,93.7284,94.0248,12915.0
2016-10-31 13:00:00,104.64,104.69,104.55,104.67,13093.0,93.9889,94.0338,93.9081,94.0159,13093.0
2016-10-31 13:30:00,104.64,104.72,104.49,104.49,9105.0,93.9889,94.0608,93.8542,93.8542,9105.0
2016-10-31 14:00:00,104.51,104.68,104.49,104.54,16083.0,93.8722,94.0248,93.8542,93.8991,16083.0
2016-10-31 14:30:00,104.54,104.8,104.54,104.66,22776.0,93.8991,94.1326,93.8991,94.0069,22776.0
2016-10-31 15:00:00,104.67,104.78,104.55,104.71,25452.0,94.0159,94.1147,93.9081,94.0518,25452.0
2016-10-31 15:30:00,104.77,104.96,104.73,104.84,131828.0,94.1057,94.2763,94.0698,94.1686,131828.0
2016-11-01 09:30:00,105.22,105.79,105.09,105.27,20121.0,94.5099,95.0219,94.3931,94.5548,20121.0
2016-11-01 10:00:00,105.23,105.37,104.97,105.13,15963.0,94.5189,94.6446,94.2853,94.429,15963.0
2016-11-01 10:30:00,105.09,105.23,104.63,104.87,8264.0,94.3931,94.5189,93.9799,94.1955,8264.0
2016-11-01 11:00:00,104.94,104.97,104.73,104.93,20875.0,94.2584,94.2853,94.0698,94.2494,20875.0
2016-11-01 11:30:00,104.91,105.01,104.8,104.8,16699.0,94.2314,94.3213,94.1326,94.1326,16699.0
2016-11-01 12:00:00,104.86,104.91,104.61,104.74,23975.0,94.1865,94.2314,93.962,94.0787,23975.0
2016-11-01 12:30:00,104.81,104.87,104.62,104.68,13542.0,94.1416,94.1955,93.971,94.0248,13542.0
2016-11-01 13:00:00,104.69,104.73,104.28,104.45,26768.0,94.0338,94.0698,93.6656,93.8183,26768.0
2016-11-01 13:30:00,104.45,104.49,104.3,104.39,26749.0,93.8183,93.8542,93.6835,93.7644,26749.0
2016-11-01 14:00:00,104.36,104.36,103.88,104.22,24250.0,93.7374,93.7374,93.3063,93.6117,24250.0
2016-11-01 14:30:00,104.24,104.29,103.97,103.99,21341.0,93.6296,93.6745,93.3871,93.4051,21341.0
2016-11-01 15:00:00,103.95,104.19,103.85,104.19,29481.0,93.3692,93.5847,93.2793,93.5847,29481.0
2016-11-01 15:30:00,104.19,104.38,104.09,104.17,82882.0,93.5847,93.7554,93.4949,93.5668,82882.0
2016-11-02 09:30:00,103.85,104.63,103.85,104.57,21630.0,93.2793,93.9799,93.2793,93.926,21630.0
2016-11-02 10:00:00,104.52,104.58,104.26,104.5,18475.0,93.8811,93.935,93.6476,93.8632,18475.0
2016-11-02 10:30:00,104.47,104.58,104.31,104.48,12252.0,93.8362,93.935,93.6925,93.8452,12252.0
2016-11-02 11:00:00,104.49,104.74,104.38,104.4,12471.0,93.8542,94.0787,93.7554,93.7734,12471.0
2016-11-02 11:30:00,104.4,104.87,104.36,104.45,18737.0,93.7734,94.1955,93.7374,93.8183,18737.0
2016-11-02 12:00:00,104.45,104.58,104.23,104.5,19314.0,93.8183,93.935,93.6207,93.8632,19314.0
2016-11-02 12:30:00,104.51,104.61,104.41,104.6,36600.0,93.8722,93.962,93.7823,93.953,36600.0
2016-11-02 13:00:00,104.66,104.68,104.18,104.46,17190.0,94.0069,94.0248,93.5757,93.8272,17190.0
2016-11-02 13:30:00,104.38,104.43,104.2,104.3,10145.0,93.7554,93.8003,93.5937,93.6835,10145.0
2016-11-02 14:00:00,104.36,104.8,104.14,104.73,37359.0,93.7374,94.1326,93.5398,94.0698,37359.0
2016-11-02 14:30:00,104.69,104.97,104.63,104.63,29091.0,94.0338,94.2853,93.9799,93.9799,29091.0
2016-11-02 15:00:00,104.64,104.99,104.53,104.92,31617.0,93.9889,94.3033,93.8901,94.2404,31617.0
2016-11-02 15:30:00,104.91,105.0,104.56,104.67,111720.0,94.2314,94.3123,93.9171,94.0159,111720.0
2016-11-03 09:30:00,104.98,104.98,104.49,104.63,10894.0,94.2943,94.2943,93.8542,93.9799,10894.0
2016-11-03 10:00:00,104.52,104.78,104.38,104.77,8846.0,93.8811,94.1147,93.7554,94.1057,8846.0
2016-11-03 10:30:00,104.74,104.94,104.65,104.65,5130.0,94.0787,94.2584,93.9979,93.9979,5130.0
2016-11-03 11:00:00,104.6,105.0,104.57,105.0,6910.0,93.953,94.3123,93.926,94.3123,6910.0
2016-11-03 11:30:00,104.99,105.05,104.75,105.03,7786.0,94.3033,94.3572,94.0877,94.3392,7786.0
2016-11-03 12:00:00,105.0,105.06,104.78,104.89,11815.0,94.3123,94.3662,94.1147,94.2135,11815.0
2016-11-03 12:30:00,104.88,105.02,104.71,105.0,16488.0,94.2045,94.3302,94.0518,94.3123,16488.0
2016-11-03 13:00:00,104.94,105.07,104.78,104.99,17973.0,94.2584,94.3752,94.1147,94.3033,17973.0
2016-11-03 13:30:00,104.98,105.04,104.88,104.9,19712.0,94.2943,94.3482,94.2045,94.2225,19712.0
2016-11-03 14:00:00,104.92,105.15,104.87,104.98,12441.0,94.2404,94.447,94.1955,94.2943,12441.0
2016-11-03 14:30:00,104.95,105.06,104.92,105.04,13045.0,94.2674,94.3662,94.2404,94.3482,13045.0
2016-11-03 15:00:00,105.02,105.05,104.88,104.88,12983.0,94.3302,94.3572,94.2045,94.2045,12983.0
2016-11-03 15:30:00,104.91,105.08,104.74,105.06,89776.0,94.2314,94.3841,94.0787,94.3662,89776.0
2016-11-04 09:30:00,104.83,105.0,104.45,104.58,22183.0,94.1596,94.3123,93.8183,93.935,22183.0
2016-11-04 10:00:00,104.63,105.02,104.6,105.02,13817.0,93.9799,94.3302,93.953,94.3302,13817.0
2016-11-04 10:30:00,104.99,105.35,104.94,105.32,11409.0,94.3033,94.6267,94.2584,94.5997,11409.0
2016-11-04 11:00:00,105.24,105.5,105.15,105.5,11651.0,94.5278,94.7614,94.447,94.7614,11651.0
2016-11-04 11:30:00,105.52,105.52,105.29,105.42,26409.0,94.7793,94.7793,94.5728,94.6895,26409.0
2016-11-04 12:00:00,105.45,105.9,105.35,105.81,9525.0,94.7165,95.1207,94.6267,95.0398,9525.0
2016-11-04 12:30:00,105.84,105.86,105.74,105.83,4592.0,95.0668,95.0847,94.977,95.0578,4592.0
2016-11-04 13:00:00,105.86,105.95,105.74,105.79,16642.0,95.0847,95.1656,94.977,95.0219,16642.0
2016-11-04 13:30:00,105.81,105.87,105.66,105.74,5756.0,95.0398,95.0937,94.9051,94.977,5756.0
2016-11-04 14:00:00,105.7,105.7,105.52,105.57,8182.0,94.941,94.941,94.7793,94.8243,8182.0
2016-11-04 14:30:00,105.57,105.6,105.28,105.33,7540.0,94.8243,94.8512,94.5638,94.6087,7540.0
2016-11-04 15:00:00,105.27,105.27,104.79,104.8,28870.0,94.5548,94.5548,94.1237,94.1326,28870.0
2016-11-04 15:30:00,104.84,104.9,104.47,104.69,75044.0,94.1686,94.2225,93.8362,94.0338,75044.0
2016-11-07 09:30:00,106.05,106.24,105.87,106.16,29404.0,95.2554,95.4261,95.0937,95.3542,29404.0
2016-11-07 10:00:00,106.16,106.46,105.99,106.0,35763.0,95.3542,95.6237,95.2015,95.2105,35763.0
2016-11-07 10:30:00,105.95,106.1,105.84,106.09,38207.0,95.1656,95.3003,95.0668,95.2913,38207.0
2016-11-07 11:00:00,106.06,106.06,105.92,105.98,18218.0,95.2644,95.2644,95.1386,95.1925,18218.0
2016-11-07 11:30:00,105.97,106.15,105.88,106.07,23977.0,95.1835,95.3452,95.1027,95.2734,23977.0
2016-11-07 12:00:00,106.1,106.27,105.87,106.0,39853.0,95.3003,95.453,95.0937,95.2105,39853.0
2016-11-07 12:30:00,106.06,106.19,105.99,106.16,13940.0,95.2644,95.3811,95.2015,95.3542,13940.0
2016-11-07 13:00:00,106.16,106.21,106.09,106.12,10189.0,95.3542,95.3991,95.2913,95.3183,10189.0
2016-11-07 13:30:00,106.16,106.22,106.1,106.16,20452.0,95.3542,95.4081,95.3003,95.3542,20452.0
2016-11-07 14:00:00,106.12,106.31,106.03,106.26,14973.0,95.3183,95.4889,95.2374,95.444,14973.0
2016-11-07 14:30:00,106.25,106.34,106.11,106.25,15998.0,95.435,95.5159,95.3093,95.435,15998.0
2016-11-07 15:00:00,106.27,106.27,106.06,106.06,22691.0,95.453,95.453,95.2644,95.2644,22691.0
2016-11-07 15:30:00,106.06,106.51,106.01,106.43,83599.0,95.2644,95.6686,95.2195,95.5967,83599.0
2016-11-08 09:30:00,106.56,106.82,106.44,106.5,7363.0,95.7135,95.947,95.6057,95.6596,7363.0
2016-11-08 10:00:00,106.47,106.83,106.47,106.79,6936.0,95.6326,95.956,95.6326,95.9201,6936.0
2016-11-08 10:30:00,106.9,106.9,106.69,106.76,3243.0,96.0189,96.0189,95.8303,95.8931,3243.0
2016-11-08 11:00:00,106.86,107.15,106.79,107.09,4993.0,95.983,96.2434,95.9201,96.1895,4993.0
2016-11-08 11:30:00,107.16,107.32,107.13,107.32,4710.0,96.2524,96.3961,96.2255,96.3961,4710.0
2016-11-08 12:00:00,107.34,107.6,107.33,107.52,4754.0,96.4141,96.6476,96.4051,96.5758,4754.0
2016-11-08 12:30:00,107.56,107.73,107.5,107.73,7775.0,96.6117,96.7644,96.5578,96.7644,7775.0
2016-11-08 13:00:00,107.75,107.92,107.68,107.82,11999.0,96.7824,96.9351,96.7195,96.8452,11999.0
2016-11-08 13:30:00,107.81,107.91,107.76,107.88,7950.0,96.8363,96.9261,96.7913,96.8991,7950.0
2016-11-08 14:00:00,107.9,107.99,107.73,107.81,12667.0,96.9171,96.9979,96.7644,96.8363,12667.0
2016-11-08 14:30:00,107.82,107.88,107.72,107.72,20799.0,96.8452,96.8991,96.7554,96.7554,20799.0
2016-11-08 15:00:00,107.76,107.99,107.67,107.93,15148.0,96.7913,96.9979,96.7105,96.944,15148.0
2016-11-08 15:30:00,107.91,108.18,107.73,107.86,90732.0,96.9261,97.1686,96.7644,96.8812,90732.0
2016-11-09 09:30:00,106.99,108.9,105.85,108.59,34381.0,96.0997,97.8153,95.0758,97.5369,34381.0
2016-11-09 10:00:00,108.56,108.57,107.82,108.32,16388.0,97.5099,97.5189,96.8452,97.2943,16388.0
2016-11-09 10:30:00,108.35,108.36,107.9,108.1,13224.0,97.3213,97.3303,96.9171,97.0967,13224.0
2016-11-09 11:00:00,108.17,108.77,108.08,108.77,11960.0,97.1596,97.6985,97.0788,97.6985,11960.0
2016-11-09 11:30:00,108.91,109.36,108.91,109.25,11298.0,97.8243,98.2285,97.8243,98.1297,11298.0
2016-11-09 12:00:00,109.28,109.41,108.79,109.07,10170.0,98.1566,98.2734,97.7165,97.968,10170.0
2016-11-09 12:30:00,109.06,109.12,108.82,109.12,8921.0,97.959,98.0129,97.7434,98.0129,8921.0
2016-11-09 13:00:00,109.11,109.15,108.62,108.72,9539.0,98.0039,98.0399,97.5638,97.6536,9539.0
2016-11-09 13:30:00,108.73,109.28,108.73,109.07,9603.0,97.6626,98.1566,97.6626,97.968,9603.0
2016-11-09 14:00:00,109.02,109.3,108.93,109.21,7626.0,97.9231,98.1746,97.8423,98.0938,7626.0
2016-11-09 14:30:00,109.26,109.56,109.24,109.36,10503.0,98.1387,98.4081,98.1207,98.2285,10503.0
2016-11-09 15:00:00,109.4,109.65,109.26,109.33,21213.0,98.2644,98.489,98.1387,98.2015,21213.0
2016-11-09 15:30:00,109.29,109.56,109.2,109.55,81203.0,98.1656,98.4081,98.0848,98.3991,81203.0
2016-11-10 09:30:00,110.0,111.3,109.88,110.76,49751.0,98.8033,99.971,98.6956,99.486,49751.0
2016-11-10 10:00:00,110.94,111.98,110.94,111.42,32543.0,99.6477,100.5818,99.6477,100.0788,32543.0
2016-11-10 10:30:00,111.52,111.78,111.07,111.07,16932.0,100.1686,100.4022,99.7644,99.7644,16932.0
2016-11-10 11:00:00,111.03,112.12,110.85,111.88,40576.0,99.7285,100.7075,99.5668,100.492,40576.0
2016-11-10 11:30:00,111.85,111.85,110.96,111.09,82602.0,100.465,100.465,99.6656,99.7824,82602.0
2016-11-10 12:00:00,111.16,112.1,111.16,112.04,20052.0,99.8453,100.6896,99.8453,100.6357,20052.0
2016-11-10 12:30:00,112.07,112.07,111.47,111.75,13698.0,100.6626,100.6626,100.1237,100.3752,13698.0
2016-11-10 13:00:00,111.72,111.91,111.38,111.52,25832.0,100.3483,100.5189,100.0429,100.1686,25832.0
2016-11-10 13:30:00,111.71,111.82,111.44,111.63,23264.0,100.3393,100.4381,100.0968,100.2674,23264.0
2016-11-10 14:00:00,111.61,112.13,111.51,111.88,36928.0,100.2495,100.7165,100.1596,100.492,36928.0
2016-11-10 14:30:00,111.9,112.0,111.61,111.61,42336.0,100.5099,100.5998,100.2495,100.2495,42336.0
2016-11-10 15:00:00,111.67,111.82,111.55,111.61,52683.0,100.3034,100.4381,100.1956,100.2495,52683.0
2016-11-10 15:30:00,111.63,112.17,111.39,112.02,122237.0,100.2674,100.7525,100.0519,100.6177,122237.0
2016-11-11 09:30:00,111.53,112.52,110.72,111.96,13526.0,100.1776,101.0668,99.4501,100.5638,13526.0
2016-11-11 10:00:00,112.05,112.5,111.85,111.95,20214.0,100.6447,101.0489,100.465,100.5549,20214.0
2016-11-11 10:30:00,111.96,112.39,111.96,112.31,24998.0,100.5638,100.9501,100.5638,100.8782,24998.0
2016-11-11 11:00:00,112.32,112.45,111.95,112.17,38146.0,100.8872,101.004,100.5549,100.7525,38146.0
2016-11-11 11:30:00,112.21,112.38,112.01,112.11,13977.0,100.7884,100.9411,100.6087,100.6986,13977.0
2016-11-11 12:00:00,112.12,112.3,112.08,112.23,12509.0,100.7075,100.8692,100.6716,100.8064,12509.0
2016-11-11 12:30:00,112.22,112.29,111.97,112.04,13244.0,100.7974,100.8602,100.5728,100.6357,13244.0
2016-11-11 13:00:00,112.05,112.05,111.58,111.7,35781.0,100.6447,100.6447,100.2225,100.3303,35781.0
2016-11-11 13:30:00,111.72,111.9,111.62,111.85,20635.0,100.3483,100.5099,100.2584,100.465,20635.0
2016-11-11 14:00:00,111.8,112.1,111.73,112.03,21618.0,100.4201,100.6896,100.3572,100.6267,21618.0
2016-11-11 14:30:00,112.06,112.13,111.95,111.96,20718.0,100.6537,100.7165,100.5549,100.5638,20718.0
2016-11-11 15:00:00,111.94,112.26,111.94,112.18,24794.0,100.5459,100.8333,100.5459,100.7614,24794.0
2016-11-11 15:30:00,112.21,112.43,112.13,112.29,159197.0,100.7884,100.986,100.7165,100.8602,159197.0
2016-11-14 09:30:00,112.63,112.94,112.16,112.18,34828.0,101.1656,101.4441,100.7435,100.7614,34828.0
2016-11-14 10:00:00,112.18,113.01,112.17,112.88,18752.0,100.7614,101.507,100.7525,101.3902,18752.0
2016-11-14 10:30:00,112.92,113.19,112.89,113.05,9610.0,101.4261,101.6686,101.3992,101.5429,9610.0
2016-11-14 11:00:00,113.05,113.56,113.02,113.53,12779.0,101.5429,102.001,101.5159,101.974,12779.0
2016-11-14 11:30:00,113.53,113.65,113.44,113.44,16436.0,101.974,102.0818,101.8932,101.8932,16436.0
2016-11-14 12:00:00,113.47,113.53,113.28,113.51,8213.0,101.9201,101.974,101.7495,101.9561,8213.0
2016-11-14 12:30:00,113.46,113.69,113.39,113.69,16356.0,101.9112,102.1177,101.8483,102.1177,16356.0
2016-11-14 13:00:00,113.76,113.96,113.58,113.76,9228.0,102.1806,102.3603,102.0189,102.1806,9228.0
2016-11-14 13:30:00,113.79,114.19,113.75,113.91,20852.0,102.2076,102.5668,102.1716,102.3153,20852.0
2016-11-14 14:00:00,113.84,114.13,113.74,113.98,13445.0,102.2525,102.513,102.1627,102.3782,13445.0
2016-11-14 14:30:00,114.02,114.08,113.7,113.95,23388.0,102.4142,102.468,102.1267,102.3513,23388.0
2016-11-14 15:00:00,113.95,114.29,113.94,114.29,19246.0,102.3513,102.6567,102.3423,102.6567,19246.0
2016-11-14 15:30:00,114.3,114.49,114.16,114.37,57927.0,102.6657,102.8363,102.5399,102.7285,57927.0
2016-11-15 09:30:00,113.62,114.4,112.57,112.59,26032.0,102.3694,103.0722,101.4234,101.4414,26032.0
2016-11-15 10:00:00,112.57,112.92,112.07,112.8,33926.0,101.4234,101.7387,100.9729,101.6306,33926.0
2016-11-15 10:30:00,112.84,112.88,112.5,112.74,28838.0,101.6666,101.7027,101.3603,101.5765,28838.0
2016-11-15 11:00:00,112.73,112.94,112.67,112.91,21120.0,101.5675,101.7567,101.5135,101.7297,21120.0
2016-11-15 11:30:00,112.92,112.92,112.61,112.67,19330.0,101.7387,101.7387,101.4594,101.5135,19330.0
2016-11-15 12:00:00,112.64,112.82,112.64,112.8,16155.0,101.4864,101.6486,101.4864,101.6306,16155.0
2016-11-15 12:30:00,112.75,112.92,112.71,112.76,19613.0,101.5856,101.7387,101.5495,101.5946,19613.0
2016-11-15 13:00:00,112.75,112.87,112.62,112.63,23039.0,101.5856,101.6937,101.4684,101.4774,23039.0
2016-11-15 13:30:00,112.66,112.76,112.44,112.7,26413.0,101.5045,101.5946,101.3062,101.5405,26413.0
2016-11-15 14:00:00,112.67,112.9,112.64,112.71,30150.0,101.5135,101.7207,101.4864,101.5495,30150.0
2016-11-15 14:30:00,112.67,113.36,112.67,113.34,42548.0,101.5135,102.1352,101.5135,102.1171,42548.0
2016-11-15 15:00:00,113.32,113.82,113.32,113.79,43236.0,102.0991,102.5496,102.0991,102.5226,43236.0
2016-11-15 15:30:00,113.77,113.94,113.51,113.56,114521.0,102.5046,102.6577,102.2703,102.3153,114521.0
2016-11-16 09:30:00,113.59,114.25,113.58,113.97,42550.0,102.3424,102.937,102.3334,102.6847,42550.0
2016-11-16 10:00:00,114.02,114.18,113.7,114.05,33978.0,102.7298,102.874,102.4415,102.7568,33978.0
2016-11-16 10:30:00,114.04,114.04,113.61,113.64,13614.0,102.7478,102.7478,102.3604,102.3874,13614.0
2016-11-16 11:00:00,113.61,113.64,113.15,113.21,12387.0,102.3604,102.3874,101.9459,102.0,12387.0
2016-11-16 11:30:00,113.22,113.38,113.19,113.32,9451.0,102.009,102.1532,101.982,102.0991,9451.0
2016-11-16 12:00:00,113.29,113.35,113.03,113.11,8128.0,102.0721,102.1261,101.8378,101.9099,8128.0
2016-11-16 12:30:00,113.02,113.03,112.75,112.94,10558.0,101.8288,101.8378,101.5856,101.7567,10558.0
2016-11-16 13:00:00,112.89,112.93,112.71,112.74,7489.0,101.7117,101.7477,101.5495,101.5765,7489.0
2016-11-16 13:30:00,112.79,112.8,112.67,112.7,9537.0,101.6216,101.6306,101.5135,101.5405,9537.0
2016-11-16 14:00:00,112.72,112.92,112.69,112.89,15733.0,101.5585,101.7387,101.5315,101.7117,15733.0
2016-11-16 14:30:00,112.84,112.98,112.82,112.91,10862.0,101.6666,101.7928,101.6486,101.7297,10862.0
2016-11-16 15:00:00,112.9,113.27,112.84,113.25,20337.0,101.7207,102.0541,101.6666,102.036,20337.0
2016-11-16 15:30:00,113.24,113.35,112.95,113.05,92268.0,102.027,102.1261,101.7657,101.8558,92268.0
2016-11-17 09:30:00,114.07,114.07,112.89,113.35,32222.0,102.7748,102.7748,101.7117,102.1261,32222.0
2016-11-17 10:00:00,113.4,113.53,112.79,112.92,13189.0,102.1712,102.2883,101.6216,101.7387,13189.0
2016-11-17 10:30:00,112.9,112.94,112.66,112.74,12276.0,101.7207,101.7567,101.5045,101.5765,12276.0
2016-11-17 11:00:00,112.7,113.08,112.7,112.74,14255.0,101.5405,101.8829,101.5405,101.5765,14255.0
2016-11-17 11:30:00,112.74,112.93,112.7,112.89,10724.0,101.5765,101.7477,101.5405,101.7117,10724.0
2016-11-17 12:00:00,112.86,112.87,112.59,112.61,18890.0,101.6847,101.6937,101.4414,101.4594,18890.0
2016-11-17 12:30:00,112.61,112.87,112.5,112.59,15025.0,101.4594,101.6937,101.3603,101.4414,15025.0
2016-11-17 13:00:00,112.67,112.77,112.51,112.55,10501.0,101.5135,101.6036,101.3693,101.4054,10501.0
2016-11-17 13:30:00,112.58,112.68,112.12,112.52,57980.0,101.4324,101.5225,101.0179,101.3783,57980.0
2016-11-17 14:00:00,112.5,112.66,112.36,112.5,20823.0,101.3603,101.5045,101.2342,101.3603,20823.0
2016-11-17 14:30:00,112.48,112.56,112.32,112.39,19995.0,101.3423,101.4144,101.1981,101.2612,19995.0
2016-11-17 15:00:00,112.33,112.76,112.33,112.76,24822.0,101.2071,101.5946,101.2071,101.5946,24822.0
2016-11-17 15:30:00,112.77,112.97,112.76,112.94,47108.0,101.6036,101.7838,101.5946,101.7567,47108.0
2016-11-18 09:30:00,113.01,113.25,112.41,112.51,13367.0,101.8198,102.036,101.2792,101.3693,13367.0
2016-11-18 10:00:00,112.57,112.75,112.43,112.5,14471.0,101.4234,101.5856,101.2972,101.3603,14471.0
2016-11-18 10:30:00,112.44,112.45,112.15,112.21,15308.0,101.3062,101.3153,101.045,101.099,15308.0
2016-11-18 11:00:00,112.19,112.26,112.0,112.21,13741.0,101.081,101.1441,100.9098,101.099,13741.0
2016-11-18 11:30:00,112.13,112.21,112.06,112.16,16697.0,101.0269,101.099,100.9639,101.054,16697.0
2016-11-18 12:00:00,112.1,112.16,112.03,112.14,7347.0,100.9999,101.054,100.9368,101.036,7347.0
2016-11-18 12:30:00,112.08,112.19,111.99,112.18,8055.0,100.9819,101.081,100.9008,101.072,8055.0
2016-11-18 13:00:00,112.18,112.21,112.02,112.05,14675.0,101.072,101.099,100.9278,100.9549,14675.0
2016-11-18 13:30:00,112.08,112.22,111.97,112.11,20102.0,100.9819,101.108,100.8828,101.0089,20102.0
2016-11-18 14:00:00,112.11,112.22,112.11,112.12,8063.0,101.0089,101.108,101.0089,101.0179,8063.0
2016-11-18 14:30:00,112.09,112.29,112.09,112.24,6915.0,100.9909,101.1711,100.9909,101.1261,6915.0
2016-11-18 15:00:00,112.21,112.39,112.21,112.36,12979.0,101.099,101.2612,101.099,101.2342,12979.0
2016-11-18 15:30:00,112.36,112.38,112.03,112.13,36133.0,101.2342,101.2522,100.9368,101.0269,36133.0
2016-11-21 09:30:00,112.79,113.22,112.46,112.83,19535.0,101.6216,102.009,101.3243,101.6576,19535.0
2016-11-21 10:00:00,112.85,113.04,112.37,112.47,5965.0,101.6757,101.8468,101.2432,101.3333,5965.0
2016-11-21 10:30:00,112.38,112.65,112.34,112.65,4725.0,101.2522,101.4955,101.2162,101.4955,4725.0
2016-11-21 11:00:00,112.64,112.69,112.37,112.38,5338.0,101.4864,101.5315,101.2432,101.2522,5338.0
2016-11-21 11:30:00,112.48,112.83,112.48,112.83,6839.0,101.3423,101.6576,101.3423,101.6576,6839.0
2016-11-21 12:00:00,112.81,112.81,112.59,112.59,2700.0,101.6396,101.6396,101.4414,101.4414,2700.0
2016-11-21 12:30:00,112.72,112.91,112.72,112.74,3556.0,101.5585,101.7297,101.5585,101.5765,3556.0
2016-11-21 13:00:00,112.78,112.98,112.78,112.92,4733.0,101.6126,101.7928,101.6126,101.7387,4733.0
2016-11-21 13:30:00,112.89,112.96,112.88,112.96,2917.0,101.7117,101.7748,101.7027,101.7748,2917.0
2016-11-21 14:00:00,112.93,113.1,112.9,113.01,9191.0,101.7477,101.9009,101.7207,101.8198,9191.0
2016-11-21 14:30:00,113.01,113.18,113.0,113.1,6695.0,101.8198,101.973,101.8108,101.9009,6695.0
2016-11-21 15:00:00,113.07,113.32,113.07,113.32,11606.0,101.8739,102.0991,101.8739,102.0991,11606.0
2016-11-21 15:30:00,113.31,113.49,113.27,113.45,31890.0,102.0901,102.2523,102.0541,102.2162,31890.0
2016-11-22 09:30:00,113.75,114.07,112.8,112.82,8439.0,102.4865,102.7748,101.6306,101.6486,8439.0
2016-11-22 10:00:00,112.85,113.39,112.85,113.24,7231.0,101.6757,102.1622,101.6757,102.027,7231.0
2016-11-22 10:30:00,113.22,113.42,112.91,112.92,11244.0,102.009,102.1892,101.7297,101.7387,11244.0
2016-11-22 11:00:00,112.85,112.87,112.44,112.51,14188.0,101.6757,101.6937,101.3062,101.3693,14188.0
2016-11-22 11:30:00,112.6,112.65,112.22,112.34,12027.0,101.4504,101.4955,101.108,101.2162,12027.0
2016-11-22 12:00:00,112.33,112.37,112.21,112.25,9514.0,101.2071,101.2432,101.099,101.1351,9514.0
2016-11-22 12:30:00,112.29,112.43,112.24,112.24,11667.0,101.1711,101.2972,101.1261,101.1261,11667.0
2016-11-22 13:00:00,112.28,112.55,112.21,112.41,11715.0,101.1621,101.4054,101.099,101.2792,11715.0
2016-11-22 13:30:00,112.43,112.49,112.19,112.19,10793.0,101.2972,101.3513,101.081,101.081,10793.0
2016-11-22 14:00:00,112.16,112.19,112.0,112.12,16066.0,101.054,101.081,100.9098,101.0179,16066.0
2016-11-22 14:30:00,112.16,112.31,112.03,112.18,13876.0,101.054,101.1891,100.9368,101.072,13876.0
2016-11-22 15:00:00,112.2,112.41,112.16,112.31,25546.0,101.09,101.2792,101.054,101.1891,25546.0
2016-11-22 15:30:00,112.3,112.98,112.3,112.82,83628.0,101.1801,101.7928,101.1801,101.6486,83628.0
2016-11-23 09:30:00,112.68,113.37,112.68,113.23,4258.0,101.5225,102.1442,101.5225,102.018,4258.0
2016-11-23 10:00:00,113.26,113.73,113.18,113.61,11981.0,102.0451,102.4685,101.973,102.3604,11981.0
2016-11-23 10:30:00,113.62,113.8,113.33,113.7,18062.0,102.3694,102.5316,102.1081,102.4415,18062.0
2016-11-23 11:00:00,113.76,113.76,113.46,113.51,10479.0,102.4955,102.4955,102.2252,102.2703,10479.0
2016-11-23 11:30:00,113.55,113.79,113.49,113.52,20707.0,102.3063,102.5226,102.2523,102.2793,20707.0
2016-11-23 12:00:00,113.5,113.66,113.44,113.63,7895.0,102.2613,102.4054,102.2072,102.3784,7895.0
2016-11-23 12:30:00,113.65,113.75,113.56,113.7,9107.0,102.3964,102.4865,102.3153,102.4415,9107.0
2016-11-23 13:00:00,113.7,113.88,113.56,113.76,52251.0,102.4415,102.6037,102.3153,102.4955,52251.0
2016-11-23 13:30:00,113.89,114.11,113.75,114.08,11767.0,102.6127,102.8109,102.4865,102.7839,11767.0
2016-11-23 14:00:00,114.04,114.1,113.58,113.68,25442.0,102.7478,102.8019,102.3334,102.4235,25442.0
2016-11-23 14:30:00,113.66,114.06,113.66,113.95,8722.0,102.4054,102.7658,102.4054,102.6667,8722.0
2016-11-23 15:00:00,113.97,114.06,113.93,114.06,10597.0,102.6847,102.7658,102.6487,102.7658,10597.0
2016-11-23 15:30:00,114.09,114.43,114.06,114.37,46715.0,102.7929,103.0992,102.7658,103.0451,46715.0
2016-11-25 09:30:00,114.79,115.88,114.65,115.59,29255.0,103.4236,104.4056,103.2974,104.1443,29255.0
2016-11-25 10:00:00,115.49,115.82,115.1,115.7,22920.0,104.0542,104.3516,103.7029,104.2434,22920.0
2016-11-25 10:30:00,115.8,116.01,115.35,115.91,20650.0,104.3335,104.5228,103.9281,104.4327,20650.0
2016-11-25 11:00:00,115.95,116.0,115.58,115.92,13457.0,104.4687,104.5137,104.1353,104.4417,13457.0
2016-11-25 11:30:00,115.79,115.91,115.51,115.76,17008.0,104.3245,104.4327,104.0723,104.2975,17008.0
2016-11-25 12:00:00,115.74,115.85,115.58,115.65,20786.0,104.2795,104.3786,104.1353,104.1984,20786.0
2016-11-25 12:30:00,115.69,116.02,115.65,115.91,38738.0,104.2344,104.5318,104.1984,104.4327,38738.0
2016-11-28 09:30:00,115.6,115.77,114.84,114.84,10261.0,104.1533,104.3065,103.4686,103.4686,10261.0
2016-11-28 10:00:00,115.19,115.39,114.96,114.97,8398.0,103.7839,103.9641,103.5767,103.5857,8398.0
2016-11-28 10:30:00,115.08,115.15,114.62,114.66,4405.0,103.6848,103.7479,103.2704,103.3064,4405.0
2016-11-28 11:00:00,114.59,114.68,113.91,113.91,23543.0,103.2434,103.3244,102.6307,102.6307,23543.0
2016-11-28 11:30:00,113.9,114.0,113.74,113.81,6300.0,102.6217,102.7118,102.4775,102.5406,6300.0
2016-11-28 12:00:00,113.84,114.35,113.84,113.88,19712.0,102.5676,103.0271,102.5676,102.6037,19712.0
2016-11-28 12:30:00,113.84,114.09,113.84,114.01,9651.0,102.5676,102.7929,102.5676,102.7208,9651.0
2016-11-28 13:00:00,114.0,114.0,113.8,113.92,8800.0,102.7118,102.7118,102.5316,102.6397,8800.0
2016-11-28 13:30:00,113.91,114.15,113.91,114.15,6727.0,102.6307,102.8469,102.6307,102.8469,6727.0
2016-11-28 14:00:00,114.18,114.27,113.91,113.96,14104.0,102.874,102.955,102.6307,102.6757,14104.0
2016-11-28 14:30:00,113.96,114.07,113.74,113.81,17715.0,102.6757,102.7748,102.4775,102.5406,17715.0
2016-11-28 15:00:00,113.84,114.39,113.71,114.36,45749.0,102.5676,103.0632,102.4505,103.0361,45749.0
2016-11-28 15:30:00,114.35,114.47,114.26,114.38,79594.0,103.0271,103.1352,102.946,103.0542,79594.0
2016-11-29 09:30:00,113.12,113.69,113.12,113.55,59776.0,101.9189,102.4325,101.9189,102.3063,59776.0
2016-11-29 10:00:00,113.59,114.05,113.4,113.91,57304.0,102.3424,102.7568,102.1712,102.6307,57304.0
2016-11-29 10:30:00,113.93,114.32,113.91,114.25,9914.0,102.6487,103.0001,102.6307,102.937,9914.0
2016-11-29 11:00:00,114.3,114.53,114.3,114.49,10655.0,102.9821,103.1893,102.9821,103.1533,10655.0
2016-11-29 11:30:00,114.52,114.82,114.49,114.77,6762.0,103.1803,103.4506,103.1533,103.4055,6762.0
2016-11-29 12:00:00,114.83,114.87,114.53,114.67,15022.0,103.4596,103.4956,103.1893,103.3154,15022.0
2016-11-29 12:30:00,114.7,115.02,114.7,115.02,10508.0,103.3425,103.6308,103.3425,103.6308,10508.0
2016-11-29 13:00:00,115.07,115.07,114.71,114.79,20041.0,103.6758,103.6758,103.3515,103.4236,20041.0
2016-11-29 13:30:00,114.82,115.0,114.67,115.0,12142.0,103.4506,103.6128,103.3154,103.6128,12142.0
2016-11-29 14:00:00,114.96,115.07,114.95,114.95,11702.0,103.5767,103.6758,103.5677,103.5677,11702.0
2016-11-29 14:30:00,114.96,115.14,114.92,114.92,27080.0,103.5767,103.7389,103.5407,103.5407,27080.0
2016-11-29 15:00:00,114.91,115.0,114.75,114.87,28375.0,103.5317,103.6128,103.3875,103.4956,28375.0
2016-11-29 15:30:00,114.87,115.06,114.86,114.99,60379.0,103.4956,103.6668,103.4866,103.6037,60379.0
2016-11-30 09:30:00,115.23,116.4,114.74,114.88,21124.0,103.82,104.8741,103.3785,103.5046,21124.0
2016-11-30 10:00:00,114.82,114.96,114.39,114.53,15026.0,103.4506,103.5767,103.0632,103.1893,15026.0
2016-11-30 10:30:00,114.58,114.67,114.35,114.45,28301.0,103.2343,103.3154,103.0271,103.1172,28301.0
2016-11-30 11:00:00,114.39,114.76,114.09,114.13,19009.0,103.0632,103.3965,102.7929,102.8289,19009.0
2016-11-30 11:30:00,114.11,114.11,113.67,113.7,21728.0,102.8109,102.8109,102.4145,102.4415,21728.0
2016-11-30 12:00:00,113.68,113.75,113.26,113.4,10972.0,102.4235,102.4865,102.0451,102.1712,10972.0
2016-11-30 12:30:00,113.35,113.61,113.35,113.6,8211.0,102.1261,102.3604,102.1261,102.3514,8211.0
2016-11-30 13:00:00,113.63,113.63,113.45,113.53,10515.0,102.3784,102.3784,102.2162,102.2883,10515.0
2016-11-30 13:30:00,113.53,113.78,113.52,113.73,40218.0,102.2883,102.5136,102.2793,102.4685,40218.0
2016-11-30 14:00:00,113.75,113.79,113.15,113.19,18063.0,102.4865,102.5226,101.9459,101.982,18063.0
2016-11-30 14:30:00,113.18,113.26,112.9,113.0,24625.0,101.973,102.0451,101.7207,101.8108,24625.0
2016-11-30 15:00:00,113.0,113.08,112.59,112.64,37358.0,101.8108,101.8829,101.4414,101.4864,37358.0
2016-11-30 15:30:00,112.66,112.67,112.14,112.17,111747.0,101.5045,101.5135,101.036,101.063,111747.0
2016-12-01 09:30:00,112.28,113.72,112.28,113.06,25831.0,101.1621,102.4595,101.1621,101.8649,25831.0
2016-12-01 10:00:00,113.0,113.07,112.48,112.48,11344.0,101.8108,101.8739,101.3423,101.3423,11344.0
2016-12-01 10:30:00,112.39,112.57,112.12,112.2,10195.0,101.2612,101.4234,101.0179,101.09,10195.0
2016-12-01 11:00:00,112.2,112.21,111.47,111.63,26334.0,101.09,101.099,100.4323,100.5765,26334.0
2016-12-01 11:30:00,111.74,112.14,111.71,112.1,15098.0,100.6756,101.036,100.6485,100.9999,15098.0
2016-12-01 12:00:00,112.1,112.35,112.07,112.16,8812.0,100.9999,101.2252,100.9729,101.054,8812.0
2016-12-01 12:30:00,112.21,112.25,111.94,111.99,9505.0,101.099,101.1351,100.8558,100.9008,9505.0
2016-12-01 13:00:00,111.95,111.95,111.68,111.7,7122.0,100.8648,100.8648,100.6215,100.6395,7122.0
2016-12-01 13:30:00,111.67,111.88,111.39,111.39,12050.0,100.6125,100.8017,100.3602,100.3602,12050.0
2016-12-01 14:00:00,111.44,111.65,111.42,111.52,19063.0,100.4053,100.5945,100.3872,100.4773,19063.0
2016-12-01 14:30:00,111.48,111.73,111.39,111.73,11755.0,100.4413,100.6666,100.3602,100.6666,11755.0
2016-12-01 15:00:00,111.74,111.92,111.58,111.69,28126.0,100.6756,100.8377,100.5314,100.6305,28126.0
2016-12-01 15:30:00,111.67,112.04,111.56,112.02,59878.0,100.6125,100.9459,100.5134,100.9278,59878.0
2016-12-02 09:30:00,112.1,112.53,111.78,112.4,14119.0,100.9999,101.3873,100.7116,101.2702,14119.0
2016-12-02 10:00:00,112.43,112.71,112.38,112.54,8640.0,101.2972,101.5495,101.2522,101.3963,8640.0
2016-12-02 10:30:00,112.72,112.91,112.62,112.9,6417.0,101.5585,101.7297,101.4684,101.7207,6417.0
2016-12-02 11:00:00,112.84,112.9,112.29,112.38,11808.0,101.6666,101.7207,101.1711,101.2522,11808.0
2016-12-02 11:30:00,112.44,112.52,112.37,112.45,6602.0,101.3062,101.3783,101.2432,101.3153,6602.0
2016-12-02 12:00:00,112.4,112.43,112.2,112.2,4664.0,101.2702,101.2972,101.09,101.09,4664.0
2016-12-02 12:30:00,112.16,112.44,112.07,112.42,7791.0,101.054,101.3062,100.9729,101.2882,7791.0
2016-12-02 13:00:00,112.35,112.35,112.11,112.14,4155.0,101.2252,101.2252,101.0089,101.036,4155.0
2016-12-02 13:30:00,112.17,112.47,112.17,112.39,5712.0,101.063,101.3333,101.063,101.2612,5712.0
2016-12-02 14:00:00,112.34,112.42,112.3,112.42,5090.0,101.2162,101.2882,101.1801,101.2882,5090.0
2016-12-02 14:30:00,112.42,112.55,112.4,112.43,10234.0,101.2882,101.4054,101.2702,101.2972,10234.0
2016-12-02 15:00:00,112.42,112.46,112.26,112.43,8716.0,101.2882,101.3243,101.1441,101.2972,8716.0
2016-12-02 15:30:00,112.49,112.54,112.3,112.39,45763.0,101.3513,101.3963,101.1801,101.2612,45763.0
2016-12-05 09:30:00,112.66,112.78,112.4,112.4,14658.0,101.5045,101.6126,101.2702,101.2702,14658.0
2016-12-05 10:00:00,112.42,112.56,112.17,112.46,13301.0,101.2882,101.4144,101.063,101.3243,13301.0
2016-12-05 10:30:00,112.5,112.55,112.29,112.4,7326.0,101.3603,101.4054,101.1711,101.2702,7326.0
2016-12-05 11:00:00,112.4,112.46,112.16,112.24,7926.0,101.2702,101.3243,101.054,101.1261,7926.0
2016-12-05 11:30:00,112.25,112.52,112.18,112.24,8533.0,101.1351,101.3783,101.072,101.1261,8533.0
2016-12-05 12:00:00,112.35,112.43,112.09,112.19,7282.0,101.2252,101.2972,100.9909,101.081,7282.0
2016-12-05 12:30:00,112.05,112.32,112.05,112.23,3400.0,100.9549,101.1981,100.9549,101.117,3400.0
2016-12-05 13:00:00,112.32,112.36,112.15,112.23,3300.0,101.1981,101.2342,101.045,101.117,3300.0
2016-12-05 13:30:00,112.18,112.21,112.02,112.11,7556.0,101.072,101.099,100.9278,101.0089,7556.0
2016-12-05 14:00:00,112.11,112.12,111.89,111.9,3466.0,101.0089,101.0179,100.8107,100.8197,3466.0
2016-12-05 14:30:00,111.89,112.14,111.89,111.99,10155.0,100.8107,101.036,100.8107,100.9008,10155.0
2016-12-05 15:00:00,112.03,112.24,111.99,112.18,12337.0,100.9368,101.1261,100.9008,101.072,12337.0
2016-12-05 15:30:00,112.21,112.38,112.18,112.27,31595.0,101.099,101.2522,101.072,101.1531,31595.0
2016-12-06 09:30:00,112.35,112.96,111.67,111.67,7888.0,101.2252,101.7748,100.6125,100.6125,7888.0
2016-12-06 10:00:00,111.8,111.9,111.53,111.56,5120.0,100.7296,100.8197,100.4864,100.5134,5120.0
2016-12-06 10:30:00,111.51,111.63,111.17,111.26,14835.0,100.4683,100.5765,100.162,100.2431,14835.0
2016-12-06 11:00:00,111.31,111.38,111.11,111.32,10399.0,100.2881,100.3512,100.1079,100.2972,10399.0
2016-12-06 11:30:00,111.34,111.48,111.27,111.43,4335.0,100.3152,100.4413,100.2521,100.3963,4335.0
2016-12-06 12:00:00,111.44,111.89,111.44,111.85,5208.0,100.4053,100.8107,100.4053,100.7747,5208.0
2016-12-06 12:30:00,111.91,112.12,111.88,112.07,5777.0,100.8287,101.0179,100.8017,100.9729,5777.0
2016-12-06 13:00:00,112.16,112.42,112.14,112.31,6374.0,101.054,101.2882,101.036,101.1891,6374.0
2016-12-06 13:30:00,112.31,112.81,112.3,112.79,9454.0,101.1891,101.6396,101.1801,101.6216,9454.0
2016-12-06 14:00:00,112.76,112.83,112.4,112.44,13628.0,101.5946,101.6576,101.2702,101.3062,13628.0
2016-12-06 14:30:00,112.4,112.68,112.4,112.61,6668.0,101.2702,101.5225,101.2702,101.4594,6668.0
2016-12-06 15:00:00,112.62,112.64,112.27,112.27,13716.0,101.4684,101.4864,101.1531,101.1531,13716.0
2016-12-06 15:30:00,112.22,112.58,112.22,112.49,36082.0,101.108,101.4324,101.108,101.3513,36082.0
2016-12-07 09:30:00,112.56,112.87,112.02,112.47,14544.0,101.4144,101.6937,100.9278,101.3333,14544.0
2016-12-07 10:00:00,112.47,112.57,112.19,112.5,8088.0,101.3333,101.4234,101.081,101.3603,8088.0
2016-12-07 10:30:00,112.53,112.53,112.2,112.32,8443.0,101.3873,101.3873,101.09,101.1981,8443.0
2016-12-07 11:00:00,112.3,112.43,112.19,112.29,8238.0,101.1801,101.2972,101.081,101.1711,8238.0
2016-12-07 11:30:00,112.28,112.94,112.27,112.89,8444.0,101.1621,101.7567,101.1531,101.7117,8444.0
2016-12-07 12:00:00,112.94,113.37,112.89,113.36,8420.0,101.7567,102.1442,101.7117,102.1352,8420.0
2016-12-07 12:30:00,113.35,113.42,113.27,113.36,4119.0,102.1261,102.1892,102.0541,102.1352,4119.0
2016-12-07 13:00:00,113.36,113.74,113.33,113.53,9611.0,102.1352,102.4775,102.1081,102.2883,9611.0
2016-12-07 13:30:00,113.5,113.88,113.46,113.8,5600.0,102.2613,102.6037,102.2252,102.5316,5600.0
2016-12-07 14:00:00,113.83,113.99,113.83,113.92,6638.0,102.5586,102.7028,102.5586,102.6397,6638.0
2016-12-07 14:30:00,113.91,114.05,113.78,114.0,9820.0,102.6307,102.7568,102.5136,102.7118,9820.0
2016-12-07 15:00:00,114.07,114.52,113.99,114.52,28622.0,102.7748,103.1803,102.7028,103.1803,28622.0
2016-12-07 15:30:00,114.48,114.5,114.0,114.18,48357.0,103.1442,103.1623,102.7118,102.874,48357.0
2016-12-08 09:30:00,114.79,115.43,113.78,114.02,5502.0,103.4236,104.0002,102.5136,102.7298,5502.0
2016-12-08 10:00:00,114.04,114.11,113.73,113.77,3971.0,102.7478,102.8109,102.4685,102.5046,3971.0
2016-12-08 10:30:00,113.88,114.0,113.62,113.68,3900.0,102.6037,102.7118,102.3694,102.4235,3900.0
2016-12-08 11:00:00,113.79,114.02,113.72,113.83,4800.0,102.5226,102.7298,102.4595,102.5586,4800.0
2016-12-08 11:30:00,113.82,113.82,113.56,113.58,5401.0,102.5496,102.5496,102.3153,102.3334,5401.0
2016-12-08 12:00:00,113.68,114.1,113.64,114.1,4800.0,102.4235,102.8019,102.3874,102.8019,4800.0
2016-12-08 12:30:00,114.2,114.41,114.19,114.19,4111.0,102.892,103.0812,102.883,102.883,4111.0
2016-12-08 13:00:00,114.17,114.31,114.11,114.23,2025.0,102.8649,102.9911,102.8109,102.919,2025.0
2016-12-08 13:30:00,114.22,114.25,114.07,114.11,7901.0,102.91,102.937,102.7748,102.8109,7901.0
2016-12-08 14:00:00,114.1,114.14,113.76,113.88,12415.0,102.8019,102.8379,102.4955,102.6037,12415.0
2016-12-08 14:30:00,113.93,113.93,113.4,113.71,10401.0,102.6487,102.6487,102.1712,102.4505,10401.0
2016-12-08 15:00:00,113.73,114.22,113.72,113.92,20492.0,102.4685,102.91,102.4595,102.6397,20492.0
2016-12-08 15:30:00,113.9,114.07,113.9,113.98,41855.0,102.6217,102.7748,102.6217,102.6938,41855.0
2016-12-09 09:30:00,113.63,114.01,113.51,113.74,6960.0,102.3784,102.7208,102.2703,102.4775,6960.0
2016-12-09 10:00:00,113.56,113.69,113.38,113.69,5640.0,102.3153,102.4325,102.1532,102.4325,5640.0
2016-12-09 10:30:00,113.58,113.76,113.42,113.42,5964.0,102.3334,102.4955,102.1892,102.1892,5964.0
2016-12-09 11:00:00,113.37,113.52,113.3,113.4,6640.0,102.1442,102.2793,102.0811,102.1712,6640.0
2016-12-09 11:30:00,113.37,113.48,113.25,113.32,8915.0,102.1442,102.2433,102.036,102.0991,8915.0
2016-12-09 12:00:00,113.3,113.34,113.11,113.28,6270.0,102.0811,102.1171,101.9099,102.0631,6270.0
2016-12-09 12:30:00,113.32,113.48,113.27,113.45,7024.0,102.0991,102.2433,102.0541,102.2162,7024.0
2016-12-09 13:00:00,113.45,113.6,113.41,113.59,8139.0,102.2162,102.3514,102.1802,102.3424,8139.0
2016-12-09 13:30:00,113.52,113.52,113.25,113.29,6818.0,102.2793,102.2793,102.036,102.0721,6818.0
2016-12-09 14:00:00,113.25,113.44,113.25,113.36,12119.0,102.036,102.2072,102.036,102.1352,12119.0
2016-12-09 14:30:00,113.36,113.47,113.31,113.47,10452.0,102.1352,102.2343,102.0901,102.2343,10452.0
2016-12-09 15:00:00,113.48,114.0,113.48,113.9,18263.0,102.2433,102.7118,102.2433,102.6217,18263.0
2016-12-09 15:30:00,113.88,114.0,113.82,113.84,40909.0,102.6037,102.7118,102.5496,102.5676,40909.0
2016-12-12 09:30:00,113.72,114.24,112.71,114.1,16425.0,102.4595,102.928,101.5495,102.8019,16425.0
2016-12-12 10:00:00,114.15,114.61,114.01,114.1,19007.0,102.8469,103.2614,102.7208,102.8019,19007.0
2016-12-12 10:30:00,114.12,114.18,113.65,113.78,8332.0,102.8199,102.874,102.3964,102.5136,8332.0
2016-12-12 11:00:00,113.8,114.0,113.72,113.76,10479.0,102.5316,102.7118,102.4595,102.4955,10479.0
2016-12-12 11:30:00,113.72,113.82,113.22,113.38,13123.0,102.4595,102.5496,102.009,102.1532,13123.0
2016-12-12 12:00:00,113.25,113.28,113.1,113.15,9625.0,102.036,102.0631,101.9009,101.9459,9625.0
2016-12-12 12:30:00,113.16,113.42,113.16,113.22,9662.0,101.955,102.1892,101.955,102.009,9662.0
2016-12-12 13:00:00,113.22,113.42,113.17,113.22,9544.0,102.009,102.1892,101.964,102.009,9544.0
2016-12-12 13:30:00,113.22,113.38,113.12,113.33,14699.0,102.009,102.1532,101.9189,102.1081,14699.0
2016-12-12 14:00:00,113.32,113.61,113.32,113.48,10669.0,102.0991,102.3604,102.0991,102.2433,10669.0
2016-12-12 14:30:00,113.46,113.55,113.4,113.48,14078.0,102.2252,102.3063,102.1712,102.2433,14078.0
2016-12-12 15:00:00,113.45,113.7,113.45,113.66,17574.0,102.2162,102.4415,102.2162,102.4054,17574.0
2016-12-12 15:30:00,113.66,113.77,113.53,113.73,45669.0,102.4054,102.5046,102.2883,102.4685,45669.0
2016-12-13 09:30:00,114.74,114.87,113.73,114.0,13482.0,103.3785,103.4956,102.4685,102.7118,13482.0
2016-12-13 10:00:00,113.91,113.92,112.9,113.07,10729.0,102.6307,102.6397,101.7207,101.8739,10729.0
2016-12-13 10:30:00,113.07,113.29,112.69,113.29,11963.0,101.8739,102.0721,101.5315,102.0721,11963.0
2016-12-13 11:00:00,113.27,113.33,112.92,113.23,11329.0,102.0541,102.1081,101.7387,102.018,11329.0
2016-12-13 11:30:00,113.22,113.22,112.94,113.1,9061.0,102.009,102.009,101.7567,101.9009,9061.0
2016-12-13 12:00:00,113.1,113.44,113.1,113.38,12756.0,101.9009,102.2072,101.9009,102.1532,12756.0
2016-12-13 12:30:00,113.37,113.54,113.3,113.53,11778.0,102.1442,102.2973,102.0811,102.2883,11778.0
2016-12-13 13:00:00,113.52,114.0,113.51,114.0,19320.0,102.2793,102.7118,102.2703,102.7118,19320.0
2016-12-13 13:30:00,114.02,114.05,113.84,113.97,9244.0,102.7298,102.7568,102.5676,102.6847,9244.0
2016-12-13 14:00:00,113.94,114.18,113.83,113.83,21273.0,102.6577,102.874,102.5586,102.5586,21273.0
2016-12-13 14:30:00,113.81,114.05,113.59,114.05,17135.0,102.5406,102.7568,102.3424,102.7568,17135.0
2016-12-13 15:00:00,113.99,114.02,113.83,113.96,23054.0,102.7028,102.7298,102.5586,102.6757,23054.0
2016-12-13 15:30:00,113.98,114.11,113.82,114.03,52082.0,102.6938,102.8109,102.5496,102.7388,52082.0
2016-12-14 09:30:00,113.81,114.83,113.81,114.06,14059.0,102.5406,103.4596,102.5406,102.7658,14059.0
2016-12-14 10:00:00,114.0,114.09,113.85,114.09,6675.0,102.7118,102.7929,102.5766,102.7929,6675.0
2016-12-14 10:30:00,114.11,114.38,114.09,114.12,6620.0,102.8109,103.0542,102.7929,102.8199,6620.0
2016-12-14 11:00:00,114.11,114.47,114.01,114.4,6859.0,102.8109,103.1352,102.7208,103.0722,6859.0
2016-12-14 11:30:00,114.34,114.38,113.77,113.77,5400.0,103.0181,103.0542,102.5046,102.5046,5400.0
2016-12-14 12:00:00,113.8,113.99,113.8,113.97,5100.0,102.5316,102.7028,102.5316,102.6847,5100.0
2016-12-14 12:30:00,113.96,114.15,113.92,114.13,6615.0,102.6757,102.8469,102.6397,102.8289,6615.0
2016-12-14 13:00:00,114.12,114.26,114.06,114.25,7300.0,102.8199,102.946,102.7658,102.937,7300.0
2016-12-14 13:30:00,114.27,114.33,114.15,114.15,5195.0,102.955,103.0091,102.8469,102.8469,5195.0
2016-12-14 14:00:00,114.12,114.44,113.4,113.47,8504.0,102.8199,103.1082,102.1712,102.2343,8504.0
2016-12-14 14:30:00,113.54,113.79,113.31,113.33,5963.0,102.2973,102.5226,102.0901,102.1081,5963.0
2016-12-14 15:00:00,113.31,113.47,112.77,112.91,10649.0,102.0901,102.2343,101.6036,101.7297,10649.0
2016-12-14 15:30:00,112.94,113.31,112.89,113.09,60432.0,101.7567,102.0901,101.7117,101.8919,60432.0
2016-12-15 09:30:00,113.07,113.87,112.75,113.84,15349.0,101.8739,102.5947,101.5856,102.5676,15349.0
2016-12-15 10:00:00,113.85,114.12,113.81,113.97,8661.0,102.5766,102.8199,102.5406,102.6847,8661.0
2016-12-15 10:30:00,114.0,114.74,113.93,114.66,15016.0,102.7118,103.3785,102.6487,103.3064,15016.0
2016-12-15 11:00:00,114.7,114.98,114.7,114.84,11054.0,103.3425,103.5947,103.3425,103.4686,11054.0
2016-12-15 11:30:00,114.87,114.88,114.33,114.62,23964.0,103.4956,103.5046,103.0091,103.2704,23964.0
2016-12-15 12:00:00,114.62,114.66,113.93,113.98,18027.0,103.2704,103.3064,102.6487,102.6938,18027.0
2016-12-15 12:30:00,113.99,114.0,113.66,113.75,12689.0,102.7028,102.7118,102.4054,102.4865,12689.0
2016-12-15 13:00:00,113.75,114.29,113.75,114.29,22521.0,102.4865,102.9731,102.4865,102.9731,22521.0
2016-12-15 13:30:00,114.3,114.4,114.1,114.22,27837.0,102.9821,103.0722,102.8019,102.91,27837.0
2016-12-15 14:00:00,114.19,114.27,114.16,114.26,20050.0,102.883,102.955,102.8559,102.946,20050.0
2016-12-15 14:30:00,114.23,114.25,113.96,113.97,21852.0,102.919,102.937,102.6757,102.6847,21852.0
2016-12-15 15:00:00,113.99,114.1,113.91,114.01,39287.0,102.7028,102.8019,102.6307,102.7208,39287.0
2016-12-15 15:30:00,114.01,114.11,113.71,113.86,64084.0,102.7208,102.8109,102.4505,102.5856,64084.0
2016-12-16 09:30:00,113.84,114.26,113.7,114.09,109995.0,102.5676,102.946,102.4415,102.7929,109995.0
2016-12-16 10:00:00,114.1,114.41,113.98,114.34,32432.0,102.8019,103.0812,102.6938,103.0181,32432.0
2016-12-16 10:30:00,114.36,115.13,114.36,114.74,18980.0,103.0361,103.7299,103.0361,103.3785,18980.0
2016-12-16 11:00:00,114.7,114.87,114.16,114.16,29978.0,103.3425,103.4956,102.8559,102.8559,29978.0
2016-12-16 11:30:00,114.18,114.51,114.15,114.46,21951.0,102.874,103.1713,102.8469,103.1262,21951.0
2016-12-16 12:00:00,114.46,114.47,114.13,114.23,15787.0,103.1262,103.1352,102.8289,102.919,15787.0
2016-12-16 12:30:00,114.22,114.25,113.73,113.8,12562.0,102.91,102.937,102.4685,102.5316,12562.0
2016-12-16 13:00:00,113.8,113.8,113.18,113.18,18005.0,102.5316,102.5316,101.973,101.973,18005.0
2016-12-16 13:30:00,113.26,113.4,113.09,113.09,20225.0,102.0451,102.1712,101.8919,101.8919,20225.0
2016-12-16 14:00:00,113.11,113.13,112.85,112.98,29123.0,101.9099,101.9279,101.6757,101.7928,29123.0
2016-12-16 14:30:00,113.01,113.52,113.0,113.51,30177.0,101.8198,102.2793,101.8108,102.2703,30177.0
2016-12-16 15:00:00,113.52,113.53,112.88,112.95,33381.0,102.2793,102.2883,101.7027,101.7657,33381.0
2016-12-16 15:30:00,112.89,113.04,112.42,112.47,86696.0,101.7117,101.8468,101.2882,101.3333,86696.0
2016-12-19 09:30:00,112.8,113.45,112.51,113.41,20049.0,101.6306,102.2162,101.3693,102.1802,20049.0
2016-12-19 10:00:00,113.49,113.52,113.02,113.02,43927.0,102.2523,102.2793,101.8288,101.8288,43927.0
2016-12-19 10:30:00,113.05,113.09,112.6,113.01,34139.0,101.8558,101.8919,101.4504,101.8198,34139.0
2016-12-19 11:00:00,113.0,113.06,112.42,112.46,32047.0,101.8108,101.8649,101.2882,101.3243,32047.0
2016-12-19 11:30:00,112.49,112.55,112.02,112.07,31002.0,101.3513,101.4054,100.9278,100.9729,31002.0
2016-12-19 12:00:00,112.01,112.31,111.77,112.19,47993.0,100.9188,101.1891,100.7026,101.081,47993.0
2016-12-19 12:30:00,112.19,112.96,112.0,112.89,37867.0,101.081,101.7748,100.9098,101.7117,37867.0
2016-12-19 13:00:00,112.93,113.05,112.88,113.02,14240.0,101.7477,101.8558,101.7027,101.8288,14240.0
2016-12-19 13:30:00,113.1,113.36,113.08,113.34,17480.0,101.9009,102.1352,101.8829,102.1171,17480.0
2016-12-19 14:00:00,113.35,113.41,112.91,113.37,44841.0,102.1261,102.1802,101.7297,102.1442,44841.0
2016-12-19 14:30:00,113.38,113.38,112.8,113.0,48637.0,102.1532,102.1532,101.6306,101.8108,48637.0
2016-12-19 15:00:00,113.03,113.26,112.97,113.24,33447.0,101.8378,102.0451,101.7838,102.027,33447.0
2016-12-19 15:30:00,113.25,113.54,113.22,113.53,52111.0,102.036,102.2973,102.009,102.2883,52111.0
2016-12-20 09:30:00,113.97,114.05,113.05,113.38,11083.0,102.6847,102.7568,101.8558,102.1532,11083.0
2016-12-20 10:00:00,113.33,113.61,113.28,113.51,5738.0,102.1081,102.3604,102.0631,102.2703,5738.0
2016-12-20 10:30:00,113.46,113.57,113.44,113.44,1100.0,102.2252,102.3244,102.2072,102.2072,1100.0
2016-12-20 11:00:00,113.42,113.47,113.0,113.16,16836.0,102.1892,102.2343,101.8108,101.955,16836.0
2016-12-20 11:30:00,113.16,113.28,113.05,113.07,5495.0,101.955,102.0631,101.8558,101.8739,5495.0
2016-12-20 12:00:00,113.15,113.34,113.06,113.27,4071.0,101.9459,102.1171,101.8649,102.0541,4071.0
2016-12-20 12:30:00,113.3,113.36,113.15,113.19,3029.0,102.0811,102.1352,101.9459,101.982,3029.0
2016-12-20 13:00:00,113.22,113.36,113.2,113.28,4969.0,102.009,102.1352,101.991,102.0631,4969.0
2016-12-20 13:30:00,113.22,113.22,113.05,113.16,3800.0,102.009,102.009,101.8558,101.955,3800.0
2016-12-20 14:00:00,113.14,113.14,112.76,112.86,7451.0,101.9369,101.9369,101.5946,101.6847,7451.0
2016-12-20 14:30:00,112.76,112.77,112.59,112.69,11244.0,101.5946,101.6036,101.4414,101.5315,11244.0
2016-12-20 15:00:00,112.7,112.95,112.7,112.78,21580.0,101.5405,101.7657,101.5405,101.6126,21580.0
2016-12-20 15:30:00,112.77,112.83,112.44,112.52,90059.0,101.6036,101.6576,101.3062,101.3783,90059.0
2016-12-21 09:30:00,112.7,113.35,112.56,113.21,16358.0,101.5405,102.1261,101.4144,102.0,16358.0
2016-12-21 10:00:00,113.26,113.43,113.13,113.3,9798.0,102.0451,102.1982,101.9279,102.0811,9798.0
2016-12-21 10:30:00,113.28,113.44,113.16,113.17,3777.0,102.0631,102.2072,101.955,101.964,3777.0
2016-12-21 11:00:00,113.18,113.23,112.89,112.94,5745.0,101.973,102.018,101.7117,101.7567,5745.0
2016-12-21 11:30:00,112.88,112.89,112.59,112.59,4087.0,101.7027,101.7117,101.4414,101.4414,4087.0
2016-12-21 12:00:00,112.54,112.83,112.54,112.75,4594.0,101.3963,101.6576,101.3963,101.5856,4594.0
2016-12-21 12:30:00,112.78,112.83,112.61,112.64,2557.0,101.6126,101.6576,101.4594,101.4864,2557.0
2016-12-21 13:00:00,112.68,112.7,112.56,112.56,4413.0,101.5225,101.5405,101.4144,101.4144,4413.0
2016-12-21 13:30:00,112.58,112.72,112.58,112.63,5100.0,101.4324,101.5585,101.4324,101.4774,5100.0
2016-12-21 14:00:00,112.63,112.67,112.28,112.4,15697.0,101.4774,101.5135,101.1621,101.2702,15697.0
2016-12-21 14:30:00,112.42,112.59,112.32,112.53,14300.0,101.2882,101.4414,101.1981,101.3873,14300.0
2016-12-21 15:00:00,112.53,112.63,112.5,112.54,15468.0,101.3873,101.4774,101.3603,101.3963,15468.0
2016-12-21 15:30:00,112.52,112.74,112.39,112.46,38301.0,101.3783,101.5765,101.2612,101.3243,38301.0
2016-12-22 09:30:00,112.47,112.47,111.8,112.11,8949.0,101.3333,101.3333,100.7296,101.0089,8949.0
2016-12-22 10:00:00,112.11,112.11,111.59,111.67,4887.0,101.0089,101.0089,100.5404,100.6125,4887.0
2016-12-22 10:30:00,111.67,111.67,111.26,111.26,6200.0,100.6125,100.6125,100.2431,100.2431,6200.0
2016-12-22 11:00:00,111.35,111.4,111.23,111.31,2480.0,100.3242,100.3692,100.2161,100.2881,2480.0
2016-12-22 11:30:00,111.23,111.31,111.06,111.09,4345.0,100.2161,100.2881,100.0629,100.0899,4345.0
2016-12-22 12:00:00,111.1,111.12,111.05,111.08,700.0,100.0989,100.117,100.0539,100.0809,700.0
2016-12-22 12:30:00,111.1,111.39,111.1,111.3,5084.0,100.0989,100.3602,100.0989,100.2791,5084.0
2016-12-22 13:00:00,111.31,111.39,111.29,111.34,3053.0,100.2881,100.3602,100.2701,100.3152,3053.0
2016-12-22 13:30:00,111.31,111.61,111.29,111.52,5520.0,100.2881,100.5584,100.2701,100.4773,5520.0
2016-12-22 14:00:00,111.47,111.62,111.47,111.59,3721.0,100.4323,100.5674,100.4323,100.5404,3721.0
2016-12-22 14:30:00,111.58,111.72,111.58,111.65,6936.0,100.5314,100.6575,100.5314,100.5945,6936.0
2016-12-22 15:00:00,111.67,111.67,111.24,111.27,8983.0,100.6125,100.6125,100.2251,100.2521,8983.0
2016-12-22 15:30:00,111.27,111.47,111.16,111.35,39540.0,100.2521,100.4323,100.153,100.3242,39540.0
2016-12-23 09:30:00,111.62,111.85,110.81,111.22,14569.0,100.5674,100.7747,99.8377,100.2071,14569.0
2016-12-23 10:00:00,111.09,111.56,111.04,111.37,4356.0,100.0899,100.5134,100.0449,100.3422,4356.0
2016-12-23 10:30:00,111.49,111.61,111.4,111.47,3454.0,100.4503,100.5584,100.3692,100.4323,3454.0
2016-12-23 11:00:00,111.49,111.8,111.49,111.8,3661.0,100.4503,100.7296,100.4503,100.7296,3661.0
2016-12-23 11:30:00,111.8,111.89,111.62,111.73,2400.0,100.7296,100.8107,100.5674,100.6666,2400.0
2016-12-23 12:00:00,111.73,111.79,111.68,111.76,3416.0,100.6666,100.7206,100.6215,100.6936,3416.0
2016-12-23 12:30:00,111.84,111.85,111.67,111.67,1400.0,100.7657,100.7747,100.6125,100.6125,1400.0
2016-12-23 13:00:00,111.65,111.68,111.56,111.58,2002.0,100.5945,100.6215,100.5134,100.5314,2002.0
2016-12-23 13:30:00,111.58,111.65,111.5,111.5,4412.0,100.5314,100.5945,100.4593,100.4593,4412.0
2016-12-23 14:00:00,111.48,111.53,111.32,111.32,5100.0,100.4413,100.4864,100.2972,100.2972,5100.0
2016-12-23 14:30:00,111.32,111.5,111.32,111.37,2426.0,100.2972,100.4593,100.2972,100.3422,2426.0
2016-12-23 15:00:00,111.35,111.43,111.23,111.24,3311.0,100.3242,100.3963,100.2161,100.2251,3311.0
2016-12-23 15:30:00,111.22,111.59,111.22,111.51,14887.0,100.2071,100.5404,100.2071,100.4683,14887.0
2016-12-27 09:30:00,111.91,112.77,111.67,112.29,10052.0,100.8287,101.6036,100.6125,101.1711,10052.0
2016-12-27 10:00:00,112.3,112.78,112.05,112.12,6008.0,101.1801,101.6126,100.9549,101.0179,6008.0
2016-12-27 10:30:00,112.11,112.11,111.84,111.94,10557.0,101.0089,101.0089,100.7657,100.8558,10557.0
2016-12-27 11:00:00,112.03,112.28,111.99,112.28,5315.0,100.9368,101.1621,100.9008,101.1621,5315.0
2016-12-27 11:30:00,112.27,112.47,112.23,112.26,8407.0,101.1531,101.3333,101.117,101.1441,8407.0
2016-12-27 12:00:00,112.26,112.3,112.17,112.3,3228.0,101.1441,101.1801,101.063,101.1801,3228.0
2016-12-27 12:30:00,112.31,112.31,112.1,112.17,3665.0,101.1891,101.1891,100.9999,101.063,3665.0
2016-12-27 13:00:00,112.17,112.25,112.15,112.21,3603.0,101.063,101.1351,101.045,101.099,3603.0
2016-12-27 13:30:00,112.21,112.38,112.21,112.31,4231.0,101.099,101.2522,101.099,101.1891,4231.0
2016-12-27 14:00:00,112.35,112.62,112.35,112.62,6784.0,101.2252,101.4684,101.2252,101.4684,6784.0
2016-12-27 14:30:00,112.58,112.69,112.48,112.48,3909.0,101.4324,101.5315,101.3423,101.3423,3909.0
2016-12-27 15:00:00,112.52,112.68,112.52,112.64,5035.0,101.3783,101.5225,101.3783,101.4864,5035.0
2016-12-27 15:30:00,112.62,112.69,112.4,112.48,28482.0,101.4684,101.5315,101.2702,101.3423,28482.0
2016-12-28 09:30:00,112.71,112.71,112.0,112.0,3910.0,101.5495,101.5495,100.9098,100.9098,3910.0
2016-12-28 10:00:00,112.07,112.07,111.41,111.51,12200.0,100.9729,100.9729,100.3782,100.4683,12200.0
2016-12-28 10:30:00,111.47,111.71,111.46,111.51,2100.0,100.4323,100.6485,100.4233,100.4683,2100.0
2016-12-28 11:00:00,111.53,111.67,111.35,111.49,4165.0,100.4864,100.6125,100.3242,100.4503,4165.0
2016-12-28 11:30:00,111.43,111.61,111.43,111.45,6302.0,100.3963,100.5584,100.3963,100.4143,6302.0
2016-12-28 12:00:00,111.5,111.59,111.35,111.38,11020.0,100.4593,100.5404,100.3242,100.3512,11020.0
2016-12-28 12:30:00,111.5,111.61,111.44,111.61,6513.0,100.4593,100.5584,100.4053,100.5584,6513.0
2016-12-28 13:00:00,111.58,111.58,111.47,111.57,4747.0,100.5314,100.5314,100.4323,100.5224,4747.0
2016-12-28 13:30:00,111.51,111.55,111.21,111.21,4370.0,100.4683,100.5044,100.198,100.198,4370.0
2016-12-28 14:00:00,111.21,111.24,111.06,111.17,2100.0,100.198,100.2251,100.0629,100.162,2100.0
2016-12-28 14:30:00,111.04,111.17,110.97,110.98,4228.0,100.0449,100.162,99.9818,99.9908,4228.0
2016-12-28 15:00:00,111.0,111.06,110.81,110.89,3352.0,100.0088,100.0629,99.8377,99.9097,3352.0
2016-12-28 15:30:00,110.87,110.95,110.67,110.89,29057.0,99.8917,99.9638,99.7115,99.9097,29057.0
2016-12-29 09:30:00,110.9,111.38,110.73,110.82,19794.0,99.9187,100.3512,99.7656,99.8467,19794.0
2016-12-29 10:00:00,110.92,110.99,110.55,110.71,5125.0,99.9368,99.9998,99.6034,99.7476,5125.0
2016-12-29 10:30:00,110.64,110.64,110.33,110.34,7837.0,99.6845,99.6845,99.4052,99.4142,7837.0
2016-12-29 11:00:00,110.34,110.4,110.2,110.39,8953.0,99.4142,99.4682,99.2881,99.4592,8953.0
2016-12-29 11:30:00,110.44,110.48,110.2,110.2,5832.0,99.5043,99.5403,99.2881,99.2881,5832.0
2016-12-29 12:00:00,110.21,110.25,110.01,110.22,6212.0,99.2971,99.3331,99.1169,99.3061,6212.0
2016-12-29 12:30:00,110.24,110.38,110.19,110.3,5191.0,99.3241,99.4502,99.279,99.3782,5191.0
2016-12-29 13:00:00,110.28,110.29,110.11,110.14,4979.0,99.3601,99.3691,99.207,99.234,4979.0
2016-12-29 13:30:00,110.12,110.15,110.06,110.06,12068.0,99.216,99.243,99.1619,99.1619,12068.0
2016-12-29 14:00:00,110.08,110.55,110.07,110.43,8405.0,99.1799,99.6034,99.1709,99.4953,8405.0
2016-12-29 14:30:00,110.44,110.44,110.17,110.26,7439.0,99.5043,99.5043,99.261,99.3421,7439.0
2016-12-29 15:00:00,110.24,110.42,110.13,110.33,9481.0,99.3241,99.4863,99.225,99.4052,9481.0
2016-12-29 15:30:00,110.34,110.53,110.27,110.36,40398.0,99.4142,99.5854,99.3511,99.4322,40398.0
2016-12-30 09:30:00,110.71,110.72,110.1,110.55,15359.0,99.7476,99.7566,99.198,99.6034,15359.0
2016-12-30 10:00:00,110.51,110.51,110.25,110.4,4264.0,99.5674,99.5674,99.3331,99.4682,4264.0
2016-12-30 10:30:00,110.54,110.56,110.19,110.35,3432.0,99.5944,99.6124,99.279,99.4232,3432.0
2016-12-30 11:00:00,110.43,110.48,110.25,110.41,4288.0,99.4953,99.5403,99.3331,99.4773,4288.0
2016-12-30 11:30:00,110.43,110.51,110.36,110.48,1621.0,99.4953,99.5674,99.4322,99.5403,1621.0
2016-12-30 12:00:00,110.48,110.79,110.47,110.79,3700.0,99.5403,99.8196,99.5313,99.8196,3700.0
2016-12-30 12:30:00,110.79,110.96,110.69,110.96,8686.0,99.8196,99.9728,99.7295,99.9728,8686.0
2016-12-30 13:00:00,110.91,111.04,110.85,111.02,4952.0,99.9277,100.0449,99.8737,100.0269,4952.0
2016-12-30 13:30:00,111.07,111.08,110.77,110.79,4637.0,100.0719,100.0809,99.8016,99.8196,4637.0
2016-12-30 14:00:00,110.81,110.82,110.66,110.74,6020.0,99.8377,99.8467,99.7025,99.7746,6020.0
2016-12-30 14:30:00,110.73,110.77,110.42,110.46,5246.0,99.7656,99.8016,99.4863,99.5223,5246.0
2016-12-30 15:00:00,110.43,110.78,110.43,110.6,11500.0,99.4953,99.8106,99.4953,99.6484,11500.0
2016-12-30 15:30:00,110.6,110.6,110.02,110.3,35322.0,99.6484,99.6484,99.1259,99.3782,35322.0
2017-01-03 09:30:00,110.87,112.18,110.71,110.71,18103.0,99.8917,101.072,99.7476,99.7476,18103.0
2017-01-03 10:00:00,110.77,111.46,110.73,110.79,8667.0,99.8016,100.4233,99.7656,99.8196,8667.0
2017-01-03 10:30:00,110.58,110.68,109.23,109.36,12016.0,99.6304,99.7205,98.4141,98.5312,12016.0
2017-01-03 11:00:00,109.29,109.5,108.93,109.26,11392.0,98.4682,98.6574,98.1438,98.4411,11392.0
2017-01-03 11:30:00,109.34,109.68,109.1,109.53,10000.0,98.5132,98.8195,98.297,98.6844,10000.0
2017-01-03 12:00:00,109.53,109.63,109.39,109.44,7400.0,98.6844,98.7745,98.5583,98.6033,7400.0
2017-01-03 12:30:00,109.44,109.44,108.92,108.95,6825.0,98.6033,98.6033,98.1348,98.1618,6825.0
2017-01-03 13:00:00,108.95,109.09,108.65,109.09,9956.0,98.1618,98.288,97.8915,98.288,9956.0
2017-01-03 13:30:00,109.05,109.06,108.65,108.87,7698.0,98.2519,98.2609,97.8915,98.0897,7698.0
2017-01-03 14:00:00,108.85,109.03,108.8,108.99,14172.0,98.0717,98.2339,98.0267,98.1979,14172.0
2017-01-03 14:30:00,108.95,109.07,108.83,108.98,19535.0,98.1618,98.2699,98.0537,98.1889,19535.0
2017-01-03 15:00:00,108.91,108.98,108.82,108.89,24933.0,98.1258,98.1889,98.0447,98.1078,24933.0
2017-01-03 15:30:00,108.9,109.34,108.75,109.19,68893.0,98.1168,98.5132,97.9816,98.3781,68893.0
2017-01-04 09:30:00,109.53,110.81,109.53,110.81,13621.0,98.6844,99.8377,98.6844,99.8377,13621.0
2017-01-04 10:00:00,110.7,111.12,110.44,110.95,9754.0,99.7385,100.117,99.5043,99.9638,9754.0
2017-01-04 10:30:00,111.03,111.26,110.8,111.12,10840.0,100.0359,100.2431,99.8286,100.117,10840.0
2017-01-04 11:00:00,111.17,111.57,111.17,111.23,18035.0,100.162,100.5224,100.162,100.2161,18035.0
2017-01-04 11:30:00,111.27,111.34,111.14,111.3,8270.0,100.2521,100.3152,100.135,100.2791,8270.0
2017-01-04 12:00:00,111.27,111.4,111.23,111.34,11888.0,100.2521,100.3692,100.2161,100.3152,11888.0
2017-01-04 12:30:00,111.33,111.33,111.13,111.13,4789.0,100.3062,100.3062,100.126,100.126,4789.0
2017-01-04 13:00:00,111.09,111.12,110.83,110.94,20066.0,100.0899,100.117,99.8557,99.9548,20066.0
2017-01-04 13:30:00,110.97,111.1,110.89,110.93,8708.0,99.9818,100.0989,99.9097,99.9458,8708.0
2017-01-04 14:00:00,110.98,111.27,110.98,111.14,8593.0,99.9908,100.2521,99.9908,100.135,8593.0
2017-01-04 14:30:00,111.19,111.2,110.45,110.62,16790.0,100.18,100.189,99.5133,99.6665,16790.0
2017-01-04 15:00:00,110.66,110.89,110.66,110.82,16774.0,99.7025,99.9097,99.7025,99.8467,16774.0
2017-01-04 15:30:00,110.8,111.06,110.69,110.76,70194.0,99.8286,100.0629,99.7295,99.7926,70194.0
2017-01-05 09:30:00,110.79,110.79,110.02,110.13,3851.0,99.8196,99.8196,99.1259,99.225,3851.0
2017-01-05 10:00:00,110.11,110.35,110.08,110.31,3500.0,99.207,99.4232,99.1799,99.3872,3500.0
2017-01-05 10:30:00,110.3,110.3,109.98,110.15,67619.0,99.3782,99.3782,99.0898,99.243,67619.0
2017-01-05 11:00:00,110.13,110.15,109.48,109.64,11352.0,99.225,99.243,98.6393,98.7835,11352.0
2017-01-05 11:30:00,109.65,109.65,108.8,108.86,4700.0,98.7925,98.7925,98.0267,98.0807,4700.0
2017-01-05 12:00:00,108.86,109.12,108.77,109.04,4111.0,98.0807,98.315,97.9997,98.2429,4111.0
2017-01-05 12:30:00,109.0,109.28,109.0,109.27,5115.0,98.2069,98.4592,98.2069,98.4501,5115.0
2017-01-05 13:00:00,109.19,109.68,109.18,109.62,37334.0,98.3781,98.8195,98.3691,98.7655,37334.0
2017-01-05 13:30:00,109.61,109.87,109.61,109.81,5843.0,98.7565,98.9907,98.7565,98.9367,5843.0
2017-01-05 14:00:00,109.82,110.04,109.82,109.93,35848.0,98.9457,99.1439,98.9457,99.0448,35848.0
2017-01-05 14:30:00,109.92,109.92,109.35,109.43,10068.0,99.0358,99.0358,98.5222,98.5943,10068.0
2017-01-05 15:00:00,109.35,109.72,109.35,109.7,16693.0,98.5222,98.8556,98.5222,98.8376,16693.0
2017-01-05 15:30:00,109.67,109.76,109.39,109.55,61100.0,98.8105,98.8916,98.5583,98.7024,61100.0
2017-01-06 09:30:00,109.58,109.86,109.15,109.59,15613.0,98.7294,98.9817,98.342,98.7385,15613.0
2017-01-06 10:00:00,109.79,109.84,109.61,109.74,9142.0,98.9187,98.9637,98.7565,98.8736,9142.0
2017-01-06 10:30:00,109.74,109.74,109.52,109.7,8554.0,98.8736,98.8736,98.6754,98.8376,8554.0
2017-01-06 11:00:00,109.7,109.93,109.59,109.91,16212.0,98.8376,99.0448,98.7385,99.0268,16212.0
2017-01-06 11:30:00,109.9,110.05,109.79,109.99,8912.0,99.0178,99.1529,98.9187,99.0988,8912.0
2017-01-06 12:00:00,110.01,110.01,109.74,109.99,13672.0,99.1169,99.1169,98.8736,99.0988,13672.0
2017-01-06 12:30:00,110.02,110.08,109.94,110.05,22684.0,99.1259,99.1799,99.0538,99.1529,22684.0
2017-01-06 13:00:00,110.04,110.14,109.93,109.98,14941.0,99.1439,99.234,99.0448,99.0898,14941.0
2017-01-06 13:30:00,109.93,110.11,109.93,109.99,11534.0,99.0448,99.207,99.0448,99.0988,11534.0
2017-01-06 14:00:00,109.99,110.03,109.69,109.69,6945.0,99.0988,99.1349,98.8286,98.8286,6945.0
2017-01-06 14:30:00,109.7,109.81,109.46,109.47,9613.0,98.8376,98.9367,98.6213,98.6303,9613.0
2017-01-06 15:00:00,109.43,109.69,109.43,109.54,20690.0,98.5943,98.8286,98.5943,98.6934,20690.0
2017-01-06 15:30:00,109.56,109.67,109.33,109.38,65673.0,98.7114,98.8105,98.5042,98.5492,65673.0
2017-01-09 09:30:00,109.45,109.45,108.59,108.6,21055.0,98.6123,98.6123,97.8375,97.8465,21055.0
2017-01-09 10:00:00,108.73,108.84,108.27,108.75,9643.0,97.9636,98.0627,97.5492,97.9816,9643.0
2017-01-09 10:30:00,108.76,108.83,108.44,108.7,9991.0,97.9906,98.0537,97.7023,97.9366,9991.0
2017-01-09 11:00:00,108.65,108.7,108.47,108.59,7245.0,97.8915,97.9366,97.7294,97.8375,7245.0
2017-01-09 11:30:00,108.48,108.72,108.45,108.69,6000.0,97.7384,97.9546,97.7113,97.9276,6000.0
2017-01-09 12:00:00,108.67,108.68,108.22,108.27,9870.0,97.9096,97.9186,97.5041,97.5492,9870.0
2017-01-09 12:30:00,108.31,108.31,108.04,108.08,16830.0,97.5852,97.5852,97.3419,97.378,16830.0
2017-01-09 13:00:00,108.1,108.13,107.84,107.98,15736.0,97.396,97.423,97.1617,97.2879,15736.0
2017-01-09 13:30:00,107.91,108.01,107.79,107.85,11741.0,97.2248,97.3149,97.1167,97.1707,11741.0
2017-01-09 14:00:00,107.89,108.1,107.71,108.09,17378.0,97.2068,97.396,97.0446,97.387,17378.0
2017-01-09 14:30:00,108.08,108.08,107.79,107.83,17336.0,97.378,97.378,97.1167,97.1527,17336.0
2017-01-09 15:00:00,107.84,108.05,107.69,108.04,27998.0,97.1617,97.3509,97.0266,97.3419,27998.0
2017-01-09 15:30:00,108.06,108.25,108.06,108.19,50494.0,97.36,97.5311,97.36,97.4771,50494.0
2017-01-10 09:30:00,108.28,108.53,107.11,108.05,6884.0,97.5582,97.7834,96.504,97.3509,6884.0
2017-01-10 10:00:00,108.23,108.41,107.86,107.89,10301.0,97.5131,97.6753,97.1798,97.2068,10301.0
2017-01-10 10:30:00,107.95,108.07,107.68,108.0,32499.0,97.2608,97.369,97.0176,97.3059,32499.0
2017-01-10 11:00:00,108.0,108.11,107.85,108.0,51274.0,97.3059,97.405,97.1707,97.3059,51274.0
2017-01-10 11:30:00,108.03,108.07,107.95,107.95,17403.0,97.3329,97.369,97.2608,97.2608,17403.0
2017-01-10 12:00:00,107.98,108.03,107.95,108.01,12177.0,97.2879,97.3329,97.2608,97.3149,12177.0
2017-01-10 12:30:00,108.0,108.25,107.98,108.04,38942.0,97.3059,97.5311,97.2879,97.3419,38942.0
2017-01-10 13:00:00,107.98,108.12,107.8,107.81,19807.0,97.2879,97.414,97.1257,97.1347,19807.0
2017-01-10 13:30:00,107.86,108.08,107.53,107.56,24384.0,97.1798,97.378,96.8824,96.9095,24384.0
2017-01-10 14:00:00,107.57,107.93,107.51,107.68,22200.0,96.9185,97.2428,96.8644,97.0176,22200.0
2017-01-10 14:30:00,107.77,107.84,107.35,107.43,48486.0,97.0987,97.1617,96.7203,96.7923,48486.0
2017-01-10 15:00:00,107.38,108.04,107.38,108.04,33135.0,96.7473,97.3419,96.7473,97.3419,33135.0
2017-01-10 15:30:00,108.05,108.4,108.03,108.18,47160.0,97.3509,97.6663,97.3329,97.4681,47160.0
2017-01-11 09:30:00,108.67,108.67,108.11,108.44,19693.0,97.9096,97.9096,97.405,97.7023,19693.0
2017-01-11 10:00:00,108.48,108.55,108.21,108.38,19536.0,97.7384,97.8014,97.4951,97.6483,19536.0
2017-01-11 10:30:00,108.33,108.4,108.05,108.05,18196.0,97.6032,97.6663,97.3509,97.3509,18196.0
2017-01-11 11:00:00,108.19,108.34,108.02,108.02,12283.0,97.4771,97.6122,97.3239,97.3239,12283.0
2017-01-11 11:30:00,108.04,108.33,107.72,108.3,9505.0,97.3419,97.6032,97.0536,97.5762,9505.0
2017-01-11 12:00:00,108.3,108.35,107.58,107.74,21264.0,97.5762,97.6212,96.9275,97.0716,21264.0
2017-01-11 12:30:00,107.8,107.96,107.57,107.96,36975.0,97.1257,97.2699,96.9185,97.2699,36975.0
2017-01-11 13:00:00,107.97,108.04,107.7,107.77,30081.0,97.2789,97.3419,97.0356,97.0987,30081.0
2017-01-11 13:30:00,107.82,107.99,107.78,107.85,26406.0,97.1437,97.2969,97.1077,97.1707,26406.0
2017-01-11 14:00:00,107.87,108.3,107.78,108.1,35073.0,97.1888,97.5762,97.1077,97.396,35073.0
2017-01-11 14:30:00,108.1,108.46,108.04,108.39,13158.0,97.396,97.7203,97.3419,97.6573,13158.0
2017-01-11 15:00:00,108.47,108.54,108.15,108.23,16780.0,97.7294,97.7924,97.441,97.5131,16780.0
2017-01-11 15:30:00,108.26,108.33,108.05,108.18,56077.0,97.5402,97.6032,97.3509,97.4681,56077.0
2017-01-12 09:30:00,107.81,108.27,107.47,108.18,22218.0,97.1347,97.5492,96.8284,97.4681,22218.0
2017-01-12 10:00:00,108.18,108.94,107.73,107.81,42792.0,97.4681,98.1528,97.0626,97.1347,42792.0
2017-01-12 10:30:00,107.84,107.97,107.63,107.86,13688.0,97.1617,97.2789,96.9725,97.1798,13688.0
2017-01-12 11:00:00,107.82,108.13,107.68,108.05,30801.0,97.1437,97.423,97.0176,97.3509,30801.0
2017-01-12 11:30:00,108.19,108.19,107.84,107.84,6500.0,97.4771,97.4771,97.1617,97.1617,6500.0
2017-01-12 12:00:00,107.97,108.27,107.97,108.25,3312.0,97.2789,97.5492,97.2789,97.5311,3312.0
2017-01-12 12:30:00,108.24,108.41,108.15,108.33,6459.0,97.5221,97.6753,97.441,97.6032,6459.0
2017-01-12 13:00:00,108.34,108.62,108.34,108.51,13276.0,97.6122,97.8645,97.6122,97.7654,13276.0
2017-01-12 13:30:00,108.5,108.58,108.35,108.49,12313.0,97.7564,97.8285,97.6212,97.7474,12313.0
2017-01-12 14:00:00,108.49,108.6,108.47,108.58,6060.0,97.7474,97.8465,97.7294,97.8285,6060.0
2017-01-12 14:30:00,108.62,108.82,108.59,108.6,8307.0,97.8645,98.0447,97.8375,97.8465,8307.0
2017-01-12 15:00:00,108.59,108.61,108.44,108.51,12413.0,97.8375,97.8555,97.7023,97.7654,12413.0
2017-01-12 15:30:00,108.51,108.83,108.37,108.77,69923.0,97.7654,98.0537,97.6393,97.9997,69923.0
2017-01-13 09:30:00,109.49,110.79,108.48,110.2,51905.0,98.6484,99.8196,97.7384,99.2881,51905.0
2017-01-13 10:00:00,110.25,110.68,110.07,110.28,28440.0,99.3331,99.7205,99.1709,99.3601,28440.0
2017-01-13 10:30:00,110.4,110.4,109.92,109.92,9409.0,99.4682,99.4682,99.0358,99.0358,9409.0
2017-01-13 11:00:00,110.0,110.02,109.8,109.98,10666.0,99.1079,99.1259,98.9277,99.0898,10666.0
2017-01-13 11:30:00,110.1,110.21,109.98,110.13,10210.0,99.198,99.2971,99.0898,99.225,10210.0
2017-01-13 12:00:00,110.17,110.29,109.9,109.98,5355.0,99.261,99.3691,99.0178,99.0898,5355.0
2017-01-13 12:30:00,110.03,110.15,109.86,109.86,9183.0,99.1349,99.243,98.9817,98.9817,9183.0
2017-01-13 13:00:00,109.85,109.94,109.46,109.46,5600.0,98.9727,99.0538,98.6213,98.6213,5600.0
2017-01-13 13:30:00,109.48,109.65,109.39,109.46,9144.0,98.6393,98.7925,98.5583,98.6213,9144.0
2017-01-13 14:00:00,109.45,109.47,109.27,109.29,18835.0,98.6123,98.6303,98.4501,98.4682,18835.0
2017-01-13 14:30:00,109.27,109.44,109.22,109.38,20690.0,98.4501,98.6033,98.4051,98.5492,20690.0
2017-01-13 15:00:00,109.38,109.4,109.26,109.32,17301.0,98.5492,98.5673,98.4411,98.4952,17301.0
2017-01-13 15:30:00,109.32,109.38,109.14,109.19,66429.0,98.4952,98.5492,98.333,98.3781,66429.0
2017-01-17 09:30:00,110.73,111.33,109.24,109.31,67927.0,99.7656,100.3062,98.4231,98.4862,67927.0
2017-01-17 10:00:00,109.27,109.5,108.59,108.68,14992.0,98.4501,98.6574,97.8375,97.9186,14992.0
2017-01-17 10:30:00,108.66,108.79,108.47,108.72,12783.0,97.9005,98.0177,97.7294,97.9546,12783.0
2017-01-17 11:00:00,108.77,109.0,108.73,108.78,8391.0,97.9997,98.2069,97.9636,98.0087,8391.0
2017-01-17 11:30:00,108.89,109.1,108.85,109.08,2500.0,98.1078,98.297,98.0717,98.279,2500.0
2017-01-17 12:00:00,109.01,109.04,108.78,108.96,5387.0,98.2159,98.2429,98.0087,98.1708,5387.0
2017-01-17 12:30:00,108.96,109.0,108.69,108.72,8442.0,98.1708,98.2069,97.9276,97.9546,8442.0
2017-01-17 13:00:00,108.71,108.73,108.57,108.58,9050.0,97.9456,97.9636,97.8195,97.8285,9050.0
2017-01-17 13:30:00,108.56,108.69,108.44,108.46,9541.0,97.8104,97.9276,97.7023,97.7203,9541.0
2017-01-17 14:00:00,108.5,108.64,108.23,108.23,10533.0,97.7564,97.8825,97.5131,97.5131,10533.0
2017-01-17 14:30:00,108.32,108.32,108.0,108.01,18075.0,97.5942,97.5942,97.3059,97.3149,18075.0
2017-01-17 15:00:00,108.03,108.12,108.02,108.07,17162.0,97.3329,97.414,97.3239,97.369,17162.0
2017-01-17 15:30:00,108.07,108.38,108.07,108.38,51445.0,97.369,97.6483,97.369,97.6483,51445.0
2017-01-18 09:30:00,108.31,108.75,107.55,108.29,22486.0,97.5852,97.9816,96.9005,97.5672,22486.0
2017-01-18 10:00:00,108.26,108.57,108.18,108.31,5509.0,97.5402,97.8195,97.4681,97.5852,5509.0
2017-01-18 10:30:00,108.34,108.4,108.05,108.05,8252.0,97.6122,97.6663,97.3509,97.3509,8252.0
2017-01-18 11:00:00,108.11,108.12,107.78,107.93,11592.0,97.405,97.414,97.1077,97.2428,11592.0
2017-01-18 11:30:00,107.96,108.0,107.73,107.73,11547.0,97.2699,97.3059,97.0626,97.0626,11547.0
2017-01-18 12:00:00,107.74,107.98,107.47,107.64,24177.0,97.0716,97.2879,96.8284,96.9815,24177.0
2017-01-18 12:30:00,107.59,107.87,107.59,107.64,10897.0,96.9365,97.1888,96.9365,96.9815,10897.0
2017-01-18 13:00:00,107.61,107.8,107.55,107.55,8603.0,96.9545,97.1257,96.9005,96.9005,8603.0
2017-01-18 13:30:00,107.6,107.69,107.33,107.43,24419.0,96.9455,97.0266,96.7022,96.7923,24419.0
2017-01-18 14:00:00,107.53,107.88,107.47,107.72,25252.0,96.8824,97.1978,96.8284,97.0536,25252.0
2017-01-18 14:30:00,107.69,107.74,107.47,107.63,19181.0,97.0266,97.0716,96.8284,96.9725,19181.0
2017-01-18 15:00:00,107.62,107.76,107.49,107.64,39506.0,96.9635,97.0897,96.8464,96.9815,39506.0
2017-01-18 15:30:00,107.64,107.8,107.51,107.77,65230.0,96.9815,97.1257,96.8644,97.0987,65230.0
2017-01-19 09:30:00,107.92,108.53,107.69,108.21,6767.0,97.2338,97.7834,97.0266,97.4951,6767.0
2017-01-19 10:00:00,108.11,108.16,107.81,107.94,4898.0,97.405,97.4501,97.1347,97.2518,4898.0
2017-01-19 10:30:00,108.03,108.09,107.7,107.73,3825.0,97.3329,97.387,97.0356,97.0626,3825.0
2017-01-19 11:00:00,107.69,107.69,107.29,107.44,8996.0,97.0266,97.0266,96.6662,96.8013,8996.0
2017-01-19 11:30:00,107.41,107.66,107.26,107.41,14775.0,96.7743,96.9996,96.6392,96.7743,14775.0
2017-01-19 12:00:00,107.42,107.56,107.3,107.33,9860.0,96.7833,96.9095,96.6752,96.7022,9860.0
2017-01-19 12:30:00,107.38,107.52,107.31,107.44,13566.0,96.7473,96.8734,96.6842,96.8013,13566.0
2017-01-19 13:00:00,107.44,107.49,107.24,107.3,16918.0,96.8013,96.8464,96.6212,96.6752,16918.0
2017-01-19 13:30:00,107.24,107.42,107.24,107.31,8721.0,96.6212,96.7833,96.6212,96.6842,8721.0
2017-01-19 14:00:00,107.32,107.32,106.9,107.25,11541.0,96.6932,96.6932,96.3148,96.6302,11541.0
2017-01-19 14:30:00,107.28,107.33,107.08,107.24,13430.0,96.6572,96.7022,96.477,96.6212,13430.0
2017-01-19 15:00:00,107.24,107.47,107.16,107.4,33721.0,96.6212,96.8284,96.5491,96.7653,33721.0
2017-01-19 15:30:00,107.4,107.52,107.3,107.48,73442.0,96.7653,96.8734,96.6752,96.8374,73442.0
2017-01-20 09:30:00,108.2,109.55,107.4,107.5,24731.0,97.4861,98.7024,96.7653,96.8554,24731.0
2017-01-20 10:00:00,107.7,107.75,106.91,107.03,20065.0,97.0356,97.0807,96.3238,96.4319,20065.0
2017-01-20 10:30:00,106.94,107.6,106.9,107.54,14626.0,96.3509,96.9455,96.3148,96.8914,14626.0
2017-01-20 11:00:00,107.52,108.01,107.52,107.83,8600.0,96.8734,97.3149,96.8734,97.1527,8600.0
2017-01-20 11:30:00,107.77,107.88,107.54,107.64,8648.0,97.0987,97.1978,96.8914,96.9815,8648.0
2017-01-20 12:00:00,107.57,107.57,107.21,107.22,9623.0,96.9185,96.9185,96.5941,96.6031,9623.0
2017-01-20 12:30:00,107.24,107.32,107.02,107.1,16477.0,96.6212,96.6932,96.4229,96.495,16477.0
2017-01-20 13:00:00,107.09,107.36,107.09,107.19,14829.0,96.486,96.7293,96.486,96.5761,14829.0
2017-01-20 13:30:00,107.23,107.31,107.08,107.12,9180.0,96.6121,96.6842,96.477,96.513,9180.0
2017-01-20 14:00:00,107.12,107.13,106.87,106.94,11865.0,96.513,96.522,96.2878,96.3509,11865.0
2017-01-20 14:30:00,106.99,107.03,106.8,107.03,8485.0,96.3959,96.4319,96.2247,96.4319,8485.0
2017-01-20 15:00:00,107.03,107.28,106.97,107.06,15910.0,96.4319,96.6572,96.3779,96.459,15910.0
2017-01-20 15:30:00,107.05,107.49,106.95,107.43,40192.0,96.45,96.8464,96.3599,96.7923,40192.0
2017-01-23 09:30:00,106.99,107.9,106.86,106.99,9018.0,96.3959,97.2158,96.2788,96.3959,9018.0
2017-01-23 10:00:00,106.93,107.16,106.69,106.73,10000.0,96.3418,96.5491,96.1256,96.1617,10000.0
2017-01-23 10:30:00,106.64,106.88,106.31,106.62,8748.0,96.0806,96.2968,95.7832,96.0625,8748.0
2017-01-23 11:00:00,106.71,106.99,106.7,106.75,7773.0,96.1436,96.3959,96.1346,96.1797,7773.0
2017-01-23 11:30:00,106.9,106.9,106.55,106.78,8824.0,96.3148,96.3148,95.9995,96.2067,8824.0
2017-01-23 12:00:00,106.77,107.21,106.69,107.03,20764.0,96.1977,96.5941,96.1256,96.4319,20764.0
2017-01-23 12:30:00,107.03,107.08,106.85,106.93,8033.0,96.4319,96.477,96.2698,96.3418,8033.0
2017-01-23 13:00:00,106.94,107.09,106.83,107.05,11674.0,96.3509,96.486,96.2517,96.45,11674.0
2017-01-23 13:30:00,107.03,107.26,107.0,107.0,11675.0,96.4319,96.6392,96.4049,96.4049,11675.0
2017-01-23 14:00:00,107.01,107.06,106.83,107.0,8572.0,96.4139,96.459,96.2517,96.4049,8572.0
2017-01-23 14:30:00,107.0,107.14,106.88,107.12,9992.0,96.4049,96.5311,96.2968,96.513,9992.0
2017-01-23 15:00:00,107.09,107.17,106.93,107.12,14153.0,96.486,96.5581,96.3418,96.513,14153.0
2017-01-23 15:30:00,107.14,107.39,107.13,107.22,35921.0,96.5311,96.7563,96.522,96.6031,35921.0
2017-01-24 09:30:00,107.45,108.03,106.96,107.64,29370.0,96.8104,97.3329,96.3689,96.9815,29370.0
2017-01-24 10:00:00,107.79,107.79,107.27,107.43,36343.0,97.1167,97.1167,96.6482,96.7923,36343.0
2017-01-24 10:30:00,107.45,107.59,107.28,107.42,10773.0,96.8104,96.9365,96.6572,96.7833,10773.0
2017-01-24 11:00:00,107.46,107.63,107.4,107.55,22944.0,96.8194,96.9725,96.7653,96.9005,22944.0
2017-01-24 11:30:00,107.59,108.52,107.41,108.44,89423.0,96.9365,97.7744,96.7743,97.7023,89423.0
2017-01-24 12:00:00,108.43,108.79,108.41,108.69,10726.0,97.6933,98.0177,97.6753,97.9276,10726.0
2017-01-24 12:30:00,108.71,108.71,108.4,108.5,14300.0,97.9456,97.9456,97.6663,97.7564,14300.0
2017-01-24 13:00:00,108.52,108.65,108.47,108.59,12294.0,97.7744,97.8915,97.7294,97.8375,12294.0
2017-01-24 13:30:00,108.58,108.64,108.49,108.63,14531.0,97.8285,97.8825,97.7474,97.8735,14531.0
2017-01-24 14:00:00,108.64,108.66,108.51,108.61,21284.0,97.8825,97.9005,97.7654,97.8555,21284.0
2017-01-24 14:30:00,108.61,108.67,108.55,108.67,11238.0,97.8555,97.9096,97.8014,97.9096,11238.0
2017-01-24 15:00:00,108.66,108.75,108.14,108.2,28986.0,97.9005,97.9816,97.432,97.4861,28986.0
2017-01-24 15:30:00,108.22,108.5,108.21,108.27,43502.0,97.5041,97.7564,97.4951,97.5492,43502.0
2017-01-25 09:30:00,108.98,109.56,108.98,109.52,10880.0,98.1889,98.7114,98.1889,98.6754,10880.0
2017-01-25 10:00:00,109.48,109.89,109.38,109.82,13769.0,98.6393,99.0087,98.5492,98.9457,13769.0
2017-01-25 10:30:00,109.84,110.32,109.77,110.31,12413.0,98.9637,99.3962,98.9006,99.3872,12413.0
2017-01-25 11:00:00,110.31,110.39,109.95,110.04,19142.0,99.3872,99.4592,99.0628,99.1439,19142.0
2017-01-25 11:30:00,110.0,110.04,109.71,109.9,11851.0,99.1079,99.1439,98.8466,99.0178,11851.0
2017-01-25 12:00:00,109.85,109.94,109.83,109.9,18832.0,98.9727,99.0538,98.9547,99.0178,18832.0
2017-01-25 12:30:00,109.88,110.07,109.88,110.04,10770.0,98.9997,99.1709,98.9997,99.1439,10770.0
2017-01-25 13:00:00,110.06,110.3,110.05,110.16,11858.0,99.1619,99.3782,99.1529,99.252,11858.0
2017-01-25 13:30:00,110.13,110.62,110.06,110.62,38686.0,99.225,99.6665,99.1619,99.6665,38686.0
2017-01-25 14:00:00,110.66,110.98,110.62,110.95,14569.0,99.7025,99.9908,99.6665,99.9638,14569.0
2017-01-25 14:30:00,110.96,111.46,110.93,111.31,34777.0,99.9728,100.4233,99.9458,100.2881,34777.0
2017-01-25 15:00:00,111.31,111.91,111.3,111.75,84476.0,100.2881,100.8287,100.2791,100.6846,84476.0
2017-01-25 15:30:00,111.73,111.85,111.45,111.54,82436.0,100.6666,100.7747,100.4143,100.4954,82436.0
2017-01-26 09:30:00,111.49,111.75,111.13,111.75,24120.0,100.4503,100.6846,100.126,100.6846,24120.0
2017-01-26 10:00:00,111.62,112.13,111.37,111.94,21754.0,100.5674,101.0269,100.3422,100.8558,21754.0
2017-01-26 10:30:00,112.15,112.31,111.88,111.89,17037.0,101.045,101.1891,100.8017,100.8107,17037.0
2017-01-26 11:00:00,111.82,112.09,111.76,111.91,16161.0,100.7476,100.9909,100.6936,100.8287,16161.0
2017-01-26 11:30:00,111.92,112.08,111.55,111.62,16782.0,100.8377,100.9819,100.5044,100.5674,16782.0
2017-01-26 12:00:00,111.52,111.84,111.44,111.72,19597.0,100.4773,100.7657,100.4053,100.6575,19597.0
2017-01-26 12:30:00,111.79,111.83,111.52,111.83,9803.0,100.7206,100.7567,100.4773,100.7567,9803.0
2017-01-26 13:00:00,111.82,111.89,111.54,111.66,17112.0,100.7476,100.8107,100.4954,100.6035,17112.0
2017-01-26 13:30:00,111.65,111.92,111.65,111.84,14585.0,100.5945,100.8377,100.5945,100.7657,14585.0
2017-01-26 14:00:00,111.83,112.1,111.8,112.01,51074.0,100.7567,100.9999,100.7296,100.9188,51074.0
2017-01-26 14:30:00,112.0,112.02,111.69,111.85,25653.0,100.9098,100.9278,100.6305,100.7747,25653.0
2017-01-26 15:00:00,111.74,111.99,111.63,111.92,18768.0,100.6756,100.9008,100.5765,100.8377,18768.0
2017-01-26 15:30:00,111.89,112.05,111.86,112.05,73342.0,100.8107,100.9549,100.7837,100.9549,73342.0
2017-01-27 09:30:00,112.21,112.47,111.22,112.05,24041.0,101.099,101.3333,100.2071,100.9549,24041.0
2017-01-27 10:00:00,112.06,112.29,111.9,111.99,19423.0,100.9639,101.1711,100.8197,100.9008,19423.0
2017-01-27 10:30:00,111.8,111.93,111.41,111.75,34300.0,100.7296,100.8467,100.3782,100.6846,34300.0
2017-01-27 11:00:00,111.76,111.85,111.66,111.85,4500.0,100.6936,100.7747,100.6035,100.7747,4500.0
2017-01-27 11:30:00,111.8,112.07,111.72,112.07,24790.0,100.7296,100.9729,100.6575,100.9729,24790.0
2017-01-27 12:00:00,112.1,112.1,111.84,111.97,15459.0,100.9999,100.9999,100.7657,100.8828,15459.0
2017-01-27 12:30:00,112.04,112.04,111.85,111.98,9502.0,100.9459,100.9459,100.7747,100.8918,9502.0
2017-01-27 13:00:00,111.89,111.95,111.7,111.95,10900.0,100.8107,100.8648,100.6395,100.8648,10900.0
2017-01-27 13:30:00,111.95,112.01,111.92,111.98,11741.0,100.8648,100.9188,100.8377,100.8918,11741.0
2017-01-27 14:00:00,111.94,112.11,111.86,111.99,14264.0,100.8558,101.0089,100.7837,100.9008,14264.0
2017-01-27 14:30:00,111.99,112.09,111.64,111.65,17524.0,100.9008,100.9909,100.5855,100.5945,17524.0
2017-01-27 15:00:00,111.71,111.71,111.46,111.52,16288.0,100.6485,100.6485,100.4233,100.4773,16288.0
2017-01-27 15:30:00,111.56,111.86,111.53,111.81,59004.0,100.5134,100.7837,100.4864,100.7386,59004.0
2017-01-30 09:30:00,110.95,111.3,110.46,110.8,41937.0,99.9638,100.2791,99.5223,99.8286,41937.0
2017-01-30 10:00:00,110.64,110.86,110.36,110.72,16552.0,99.6845,99.8827,99.4322,99.7566,16552.0
2017-01-30 10:30:00,110.78,110.8,110.42,110.64,24104.0,99.8106,99.8286,99.4863,99.6845,24104.0
2017-01-30 11:00:00,110.63,110.78,110.49,110.51,11008.0,99.6755,99.8106,99.5493,99.5674,11008.0
2017-01-30 11:30:00,110.44,110.59,110.4,110.59,6768.0,99.5043,99.6394,99.4682,99.6394,6768.0
2017-01-30 12:00:00,110.59,110.72,110.57,110.62,4150.0,99.6394,99.7566,99.6214,99.6665,4150.0
2017-01-30 12:30:00,110.61,110.79,110.54,110.6,7677.0,99.6575,99.8196,99.5944,99.6484,7677.0
2017-01-30 13:00:00,110.65,110.81,110.6,110.75,6038.0,99.6935,99.8377,99.6484,99.7836,6038.0
2017-01-30 13:30:00,110.78,110.79,110.61,110.65,3539.0,99.8106,99.8196,99.6575,99.6935,3539.0
2017-01-30 14:00:00,110.7,110.81,110.64,110.81,11143.0,99.7385,99.8377,99.6845,99.8377,11143.0
2017-01-30 14:30:00,110.79,110.83,110.71,110.71,15402.0,99.8196,99.8557,99.7476,99.7476,15402.0
2017-01-30 15:00:00,110.7,110.7,110.38,110.42,15364.0,99.7385,99.7385,99.4502,99.4863,15364.0
2017-01-30 15:30:00,110.41,110.83,110.4,110.73,53149.0,99.4773,99.8557,99.4682,99.7656,53149.0
2017-01-31 09:30:00,110.7,111.02,109.94,110.18,11157.0,99.7385,100.0269,99.0538,99.27,11157.0
2017-01-31 10:00:00,110.09,110.09,109.21,109.75,17510.0,99.1889,99.1889,98.3961,98.8826,17510.0
2017-01-31 10:30:00,109.53,109.7,109.18,109.7,10283.0,98.6844,98.8376,98.3691,98.8376,10283.0
2017-01-31 11:00:00,109.73,110.0,109.7,109.7,8451.0,98.8646,99.1079,98.8376,98.8376,8451.0
2017-01-31 11:30:00,109.75,109.86,109.62,109.8,13694.0,98.8826,98.9817,98.7655,98.9277,13694.0
2017-01-31 12:00:00,109.79,110.07,109.73,109.96,6328.0,98.9187,99.1709,98.8646,99.0718,6328.0
2017-01-31 12:30:00,109.97,109.97,109.62,109.62,22459.0,99.0808,99.0808,98.7655,98.7655,22459.0
2017-01-31 13:00:00,109.59,109.76,109.39,109.76,4839.0,98.7385,98.8916,98.5583,98.8916,4839.0
2017-01-31 13:30:00,109.86,109.86,109.59,109.69,6546.0,98.9817,98.9817,98.7385,98.8286,6546.0
2017-01-31 14:00:00,109.71,109.71,108.64,108.7,86889.0,98.8466,98.8466,97.8825,97.9366,86889.0
2017-01-31 14:30:00,108.7,109.4,108.69,109.4,25561.0,97.9366,98.5673,97.9276,98.5673,25561.0
2017-01-31 15:00:00,109.37,109.45,109.14,109.24,42315.0,98.5402,98.6123,98.333,98.4231,42315.0
2017-01-31 15:30:00,109.27,109.47,108.98,109.11,73437.0,98.4501,98.6303,98.1889,98.306,73437.0
2017-02-01 09:30:00,109.13,110.18,109.12,110.09,14314.0,98.324,99.27,98.315,99.1889,14314.0
2017-02-01 10:00:00,110.09,110.18,109.43,109.48,10004.0,99.1889,99.27,98.5943,98.6393,10004.0
2017-02-01 10:30:00,109.31,109.33,109.0,109.02,11711.0,98.4862,98.5042,98.2069,98.2249,11711.0
2017-02-01 11:00:00,109.0,109.46,109.0,109.2,22112.0,98.2069,98.6213,98.2069,98.3871,22112.0
2017-02-01 11:30:00,109.18,109.41,109.0,109.4,37451.0,98.3691,98.5763,98.2069,98.5673,37451.0
2017-02-01 12:00:00,109.41,109.66,109.34,109.53,8226.0,98.5763,98.8015,98.5132,98.6844,8226.0
2017-02-01 12:30:00,109.51,109.71,109.43,109.63,6100.0,98.6664,98.8466,98.5943,98.7745,6100.0
2017-02-01 13:00:00,109.61,109.64,109.4,109.51,10596.0,98.7565,98.7835,98.5673,98.6664,10596.0
2017-02-01 13:30:00,109.46,109.89,109.46,109.66,11021.0,98.6213,99.0087,98.6213,98.8015,11021.0
2017-02-01 14:00:00,109.63,109.8,109.38,109.8,18687.0,98.7745,98.9277,98.5492,98.9277,18687.0
2017-02-01 14:30:00,109.73,109.76,109.42,109.48,18476.0,98.8646,98.8916,98.5853,98.6393,18476.0
2017-02-01 15:00:00,109.48,109.89,109.39,109.89,21767.0,98.6393,99.0087,98.5583,99.0087,21767.0
2017-02-01 15:30:00,109.84,109.99,109.6,109.69,57973.0,98.9637,99.0988,98.7475,98.8286,57973.0
2017-02-02 09:30:00,109.22,109.6,107.07,107.42,38296.0,98.4051,98.7475,96.468,96.7833,38296.0
2017-02-02 10:00:00,107.47,107.75,107.32,107.61,13484.0,96.8284,97.0807,96.6932,96.9545,13484.0
2017-02-02 10:30:00,107.61,108.04,107.34,108.0,16570.0,96.9545,97.3419,96.7112,97.3059,16570.0
2017-02-02 11:00:00,108.01,108.07,107.75,107.78,11827.0,97.3149,97.369,97.0807,97.1077,11827.0
2017-02-02 11:30:00,107.74,107.84,107.42,107.42,9001.0,97.0716,97.1617,96.7833,96.7833,9001.0
2017-02-02 12:00:00,107.45,107.7,107.45,107.7,5453.0,96.8104,97.0356,96.8104,97.0356,5453.0
2017-02-02 12:30:00,107.61,107.92,107.61,107.91,8884.0,96.9545,97.2338,96.9545,97.2248,8884.0
2017-02-02 13:00:00,107.86,107.97,107.51,107.58,42888.0,97.1798,97.2789,96.8644,96.9275,42888.0
2017-02-02 13:30:00,107.52,107.72,107.37,107.6,12724.0,96.8734,97.0536,96.7383,96.9455,12724.0
2017-02-02 14:00:00,107.67,107.67,107.44,107.53,15276.0,97.0086,97.0086,96.8013,96.8824,15276.0
2017-02-02 14:30:00,107.54,107.6,107.48,107.56,18987.0,96.8914,96.9455,96.8374,96.9095,18987.0
2017-02-02 15:00:00,107.55,107.95,107.53,107.85,34762.0,96.9005,97.2608,96.8824,97.1707,34762.0
2017-02-02 15:30:00,107.85,107.92,107.66,107.72,97352.0,97.1707,97.2338,96.9996,97.0536,97352.0
2017-02-03 09:30:00,108.15,108.71,108.05,108.37,12651.0,97.441,97.9456,97.3509,97.6393,12651.0
2017-02-03 10:00:00,108.46,108.6,108.27,108.42,34836.0,97.7203,97.8465,97.5492,97.6843,34836.0
2017-02-03 10:30:00,108.36,108.8,108.22,108.77,16559.0,97.6302,98.0267,97.5041,97.9997,16559.0
2017-02-03 11:00:00,108.8,109.09,108.64,108.66,14090.0,98.0267,98.288,97.8825,97.9005,14090.0
2017-02-03 11:30:00,108.69,108.73,108.49,108.66,9500.0,97.9276,97.9636,97.7474,97.9005,9500.0
2017-02-03 12:00:00,108.66,108.86,108.64,108.66,6838.0,97.9005,98.0807,97.8825,97.9005,6838.0
2017-02-03 12:30:00,108.65,108.67,108.48,108.53,11003.0,97.8915,97.9096,97.7384,97.7834,11003.0
2017-02-03 13:00:00,108.55,108.57,108.19,108.22,25303.0,97.8014,97.8195,97.4771,97.5041,25303.0
2017-02-03 13:30:00,108.21,108.55,108.21,108.55,13323.0,97.4951,97.8014,97.4951,97.8014,13323.0
2017-02-03 14:00:00,108.56,108.83,108.56,108.6,13111.0,97.8104,98.0537,97.8104,97.8465,13111.0
2017-02-03 14:30:00,108.57,108.91,108.57,108.82,9624.0,97.8195,98.1258,97.8195,98.0447,9624.0
2017-02-03 15:00:00,108.86,108.99,108.67,108.9,20814.0,98.0807,98.1979,97.9096,98.1168,20814.0
2017-02-03 15:30:00,108.94,109.23,108.93,109.16,66161.0,98.1528,98.4141,98.1438,98.351,66161.0
2017-02-06 09:30:00,108.62,109.49,108.62,109.36,17429.0,97.8645,98.6484,97.8645,98.5312,17429.0
2017-02-06 10:00:00,109.37,109.46,108.99,108.99,12143.0,98.5402,98.6213,98.1979,98.1979,12143.0
2017-02-06 10:30:00,109.02,109.02,108.26,108.32,15348.0,98.2249,98.2249,97.5402,97.5942,15348.0
2017-02-06 11:00:00,108.31,108.46,108.17,108.17,12986.0,97.5852,97.7203,97.4591,97.4591,12986.0
2017-02-06 11:30:00,108.15,108.27,108.0,108.12,12057.0,97.441,97.5492,97.3059,97.414,12057.0
2017-02-06 12:00:00,108.1,108.36,108.09,108.25,9572.0,97.396,97.6302,97.387,97.5311,9572.0
2017-02-06 12:30:00,108.26,108.44,108.16,108.23,8814.0,97.5402,97.7023,97.4501,97.5131,8814.0
2017-02-06 13:00:00,108.21,108.22,108.1,108.18,6478.0,97.4951,97.5041,97.396,97.4681,6478.0
2017-02-06 13:30:00,108.2,108.43,108.09,108.41,20867.0,97.4861,97.6933,97.387,97.6753,20867.0
2017-02-06 14:00:00,108.41,108.44,108.25,108.25,12050.0,97.6753,97.7023,97.5311,97.5311,12050.0
2017-02-06 14:30:00,108.3,108.31,108.15,108.15,20876.0,97.5762,97.5852,97.441,97.441,20876.0
2017-02-06 15:00:00,108.17,108.27,108.1,108.15,21363.0,97.4591,97.5492,97.396,97.441,21363.0
2017-02-06 15:30:00,108.17,108.31,108.13,108.23,49401.0,97.4591,97.5852,97.423,97.5131,49401.0
2017-02-07 09:30:00,108.26,109.21,108.14,108.47,14322.0,97.5402,98.3961,97.432,97.7294,14322.0
2017-02-07 10:00:00,108.42,108.46,108.15,108.27,10504.0,97.6843,97.7203,97.441,97.5492,10504.0
2017-02-07 10:30:00,108.25,108.28,107.95,107.95,6427.0,97.5311,97.5582,97.2608,97.2608,6427.0
2017-02-07 11:00:00,107.97,108.05,107.67,107.67,14740.0,97.2789,97.3509,97.0086,97.0086,14740.0
2017-02-07 11:30:00,107.69,107.86,107.54,107.86,8558.0,97.0266,97.1798,96.8914,97.1798,8558.0
2017-02-07 12:00:00,107.95,107.99,107.46,107.46,10260.0,97.2608,97.2969,96.8194,96.8194,10260.0
2017-02-07 12:30:00,107.51,107.56,107.27,107.45,7524.0,96.8644,96.9095,96.6482,96.8104,7524.0
2017-02-07 13:00:00,107.44,107.68,107.38,107.57,7696.0,96.8013,97.0176,96.7473,96.9185,7696.0
2017-02-07 13:30:00,107.57,107.85,107.55,107.77,5969.0,96.9185,97.1707,96.9005,97.0987,5969.0
2017-02-07 14:00:00,107.79,107.92,107.74,107.74,4200.0,97.1167,97.2338,97.0716,97.0716,4200.0
2017-02-07 14:30:00,107.73,107.87,107.63,107.75,9639.0,97.0626,97.1888,96.9725,97.0807,9639.0
2017-02-07 15:00:00,107.73,107.8,107.55,107.66,13592.0,97.0626,97.1257,96.9005,96.9996,13592.0
2017-02-07 15:30:00,107.63,107.71,107.55,107.64,68381.0,96.9725,97.0446,96.9005,96.9815,68381.0
2017-02-08 09:30:00,107.85,108.57,107.05,107.05,17013.0,97.1707,97.8195,96.45,96.45,17013.0
2017-02-08 10:00:00,107.17,107.73,107.08,107.27,12901.0,96.5581,97.0626,96.477,96.6482,12901.0
2017-02-08 10:30:00,107.24,107.64,107.24,107.52,17176.0,96.6212,96.9815,96.6212,96.8734,17176.0
2017-02-08 11:00:00,107.56,107.7,107.43,107.51,12761.0,96.9095,97.0356,96.7923,96.8644,12761.0
2017-02-08 11:30:00,107.48,107.53,107.29,107.35,7409.0,96.8374,96.8824,96.6662,96.7203,7409.0
2017-02-08 12:00:00,107.38,107.54,107.32,107.4,9282.0,96.7473,96.8914,96.6932,96.7653,9282.0
2017-02-08 12:30:00,107.44,107.54,107.39,107.43,4914.0,96.8013,96.8914,96.7563,96.7923,4914.0
2017-02-08 13:00:00,107.52,107.64,107.49,107.63,9861.0,96.8734,96.9815,96.8464,96.9725,9861.0
2017-02-08 13:30:00,107.64,107.84,107.54,107.77,9885.0,96.9815,97.1617,96.8914,97.0987,9885.0
2017-02-08 14:00:00,107.75,107.76,107.65,107.69,6168.0,97.0807,97.0897,96.9906,97.0266,6168.0
2017-02-08 14:30:00,107.65,107.77,107.65,107.68,7812.0,96.9906,97.0987,96.9906,97.0176,7812.0
2017-02-08 15:00:00,107.66,107.79,107.66,107.76,20681.0,96.9996,97.1167,96.9996,97.0897,20681.0
2017-02-08 15:30:00,107.77,107.81,107.63,107.73,78190.0,97.0987,97.1347,96.9725,97.0626,78190.0
2017-02-09 09:30:00,108.38,108.51,107.86,107.92,7885.0,97.6483,97.7654,97.1798,97.2338,7885.0
2017-02-09 10:00:00,108.02,108.42,107.72,107.78,18318.0,97.3239,97.6843,97.0536,97.1077,18318.0
2017-02-09 10:30:00,107.77,108.03,107.65,107.97,20588.0,97.0987,97.3329,96.9906,97.2789,20588.0
2017-02-09 11:00:00,108.03,108.26,107.82,107.82,14537.0,97.3329,97.5402,97.1437,97.1437,14537.0
2017-02-09 11:30:00,107.91,108.02,107.68,107.68,11295.0,97.2248,97.3239,97.0176,97.0176,11295.0
2017-02-09 12:00:00,107.71,108.14,107.7,108.08,14385.0,97.0446,97.432,97.0356,97.378,14385.0
2017-02-09 12:30:00,108.07,108.18,108.0,108.13,13911.0,97.369,97.4681,97.3059,97.423,13911.0
2017-02-09 13:00:00,108.1,108.26,107.88,108.16,15128.0,97.396,97.5402,97.1978,97.4501,15128.0
2017-02-09 13:30:00,108.26,108.31,108.07,108.31,19121.0,97.5402,97.5852,97.369,97.5852,19121.0
2017-02-09 14:00:00,108.33,108.48,108.18,108.22,20056.0,97.6032,97.7384,97.4681,97.5041,20056.0
2017-02-09 14:30:00,108.22,108.46,108.11,108.46,18573.0,97.5041,97.7203,97.405,97.7203,18573.0
2017-02-09 15:00:00,108.44,108.51,108.19,108.26,34439.0,97.7023,97.7654,97.4771,97.5402,34439.0
2017-02-09 15:30:00,108.26,108.38,108.04,108.36,115852.0,97.5402,97.6483,97.3419,97.6302,115852.0
2017-02-10 09:30:00,108.39,108.49,101.9,103.09,226011.0,97.6573,97.7474,91.8099,92.8821,226011.0
2017-02-10 10:00:00,102.93,103.38,101.59,103.2,103008.0,92.7379,93.1434,91.5306,92.9812,103008.0
2017-02-10 10:30:00,103.26,104.48,103.26,104.48,61872.0,93.0352,94.1344,93.0352,94.1344,61872.0
2017-02-10 11:00:00,104.41,104.49,102.98,103.89,133401.0,94.0714,94.1435,92.783,93.6029,133401.0
2017-02-10 11:30:00,103.92,106.16,103.89,105.22,156953.0,93.6299,95.6481,93.6029,94.8012,156953.0
2017-02-10 12:00:00,105.19,105.23,104.31,104.56,27543.0,94.7741,94.8102,93.9813,94.2065,27543.0
2017-02-10 12:30:00,104.51,104.53,103.81,104.16,27189.0,94.1615,94.1795,93.5308,93.8461,27189.0
2017-02-10 13:00:00,104.14,104.14,103.29,103.33,37269.0,93.8281,93.8281,93.0623,93.0983,37269.0
2017-02-10 13:30:00,103.34,103.57,103.12,103.56,36997.0,93.1073,93.3146,92.9091,93.3055,36997.0
2017-02-10 14:00:00,103.56,104.04,103.56,103.97,33995.0,93.3055,93.738,93.3055,93.6749,33995.0
2017-02-10 14:30:00,103.98,104.56,103.86,104.55,158955.0,93.684,94.2065,93.5758,94.1975,158955.0
2017-02-10 15:00:00,104.52,105.23,104.45,105.23,127040.0,94.1705,94.8102,94.1074,94.8102,127040.0
2017-02-10 15:30:00,105.24,105.3,104.86,105.15,225950.0,94.8192,94.8732,94.4768,94.7381,225950.0
2017-02-13 09:30:00,104.88,105.85,104.64,105.84,70251.0,94.4948,95.3688,94.2786,95.3598,70251.0
2017-02-13 10:00:00,105.78,105.9,105.15,105.67,65322.0,95.3057,95.4138,94.7381,95.2066,65322.0
2017-02-13 10:30:00,105.68,106.1,105.44,105.78,54338.0,95.2156,95.594,94.9994,95.3057,54338.0
2017-02-13 11:00:00,105.79,106.27,105.72,106.23,38025.0,95.3147,95.7472,95.2517,95.7112,38025.0
2017-02-13 11:30:00,106.22,106.3,105.55,105.7,39886.0,95.7022,95.7742,95.0985,95.2336,39886.0
2017-02-13 12:00:00,105.74,105.74,105.33,105.4,21042.0,95.2697,95.2697,94.9003,94.9633,21042.0
2017-02-13 12:30:00,105.37,105.71,105.23,105.63,20534.0,94.9363,95.2427,94.8102,95.1706,20534.0
2017-02-13 13:00:00,105.6,106.06,105.56,106.0,18383.0,95.1435,95.558,95.1075,95.5039,18383.0
2017-02-13 13:30:00,105.98,106.03,105.75,105.9,17498.0,95.4859,95.531,95.2787,95.4138,17498.0
2017-02-13 14:00:00,105.92,106.08,105.83,106.08,18788.0,95.4319,95.576,95.3508,95.576,18788.0
2017-02-13 14:30:00,106.08,106.08,105.9,105.92,20316.0,95.576,95.576,95.4138,95.4319,20316.0
2017-02-13 15:00:00,105.9,105.91,105.61,105.67,38769.0,95.4138,95.4228,95.1526,95.2066,38769.0
2017-02-13 15:30:00,105.67,105.83,105.52,105.6,94930.0,95.2066,95.3508,95.0715,95.1435,94930.0
2017-02-14 09:30:00,105.09,105.38,104.72,104.74,8607.0,94.684,94.9453,94.3507,94.3687,8607.0
2017-02-14 10:00:00,104.73,105.07,104.63,104.75,9317.0,94.3597,94.666,94.2696,94.3777,9317.0
2017-02-14 10:30:00,104.74,104.93,104.67,104.93,7632.0,94.3687,94.5399,94.3056,94.5399,7632.0
2017-02-14 11:00:00,104.91,105.0,104.74,104.88,21638.0,94.5219,94.603,94.3687,94.4948,21638.0
2017-02-14 11:30:00,104.91,104.91,104.56,104.65,10834.0,94.5219,94.5219,94.2065,94.2876,10834.0
2017-02-14 12:00:00,104.65,104.69,104.22,104.22,15726.0,94.2876,94.3237,93.9002,93.9002,15726.0
2017-02-14 12:30:00,104.26,104.43,104.12,104.37,14771.0,93.9362,94.0894,93.8101,94.0353,14771.0
2017-02-14 13:00:00,104.43,104.7,104.43,104.58,13857.0,94.0894,94.3327,94.0894,94.2245,13857.0
2017-02-14 13:30:00,104.59,104.75,104.54,104.7,12178.0,94.2336,94.3777,94.1885,94.3327,12178.0
2017-02-14 14:00:00,104.73,104.8,104.54,104.56,9813.0,94.3597,94.4228,94.1885,94.2065,9813.0
2017-02-14 14:30:00,104.57,104.97,104.51,104.89,22567.0,94.2155,94.5759,94.1615,94.5038,22567.0
2017-02-14 15:00:00,104.89,104.97,104.85,104.91,15583.0,94.5038,94.5759,94.4678,94.5219,15583.0
2017-02-14 15:30:00,104.89,105.07,104.83,104.96,52939.0,94.5038,94.666,94.4498,94.5669,52939.0
2017-02-15 09:30:00,104.59,105.05,103.7,104.17,20116.0,94.5476,94.9634,93.743,94.1679,20116.0
2017-02-15 10:00:00,104.25,104.33,104.09,104.09,6081.0,94.2402,94.3125,94.0956,94.0956,6081.0
2017-02-15 10:30:00,104.15,104.6,104.13,104.37,14629.0,94.1498,94.5566,94.1317,94.3487,14629.0
2017-02-15 11:00:00,104.37,104.55,104.17,104.48,8155.0,94.3487,94.5114,94.1679,94.4481,8155.0
2017-02-15 11:30:00,104.44,104.66,104.44,104.55,11375.0,94.412,94.6109,94.412,94.5114,11375.0
2017-02-15 12:00:00,104.57,105.12,104.56,105.08,13460.0,94.5295,95.0267,94.5205,94.9905,13460.0
2017-02-15 12:30:00,105.12,105.18,104.97,105.07,9933.0,95.0267,95.0809,94.8911,94.9815,9933.0
2017-02-15 13:00:00,105.09,105.21,104.94,105.06,12728.0,94.9996,95.108,94.864,94.9724,12728.0
2017-02-15 13:30:00,105.07,105.35,105.04,105.27,16102.0,94.9815,95.2346,94.9544,95.1623,16102.0
2017-02-15 14:00:00,105.31,105.31,104.96,105.01,15769.0,95.1984,95.1984,94.882,94.9272,15769.0
2017-02-15 14:30:00,105.02,105.21,104.99,105.18,16852.0,94.9363,95.108,94.9092,95.0809,16852.0
2017-02-15 15:00:00,105.2,105.25,104.94,104.94,26544.0,95.099,95.1442,94.864,94.864,26544.0
2017-02-15 15:30:00,104.99,105.03,104.89,105.01,81235.0,94.9092,94.9453,94.8188,94.9272,81235.0
2017-02-16 09:30:00,105.19,105.44,104.84,104.95,9501.0,95.09,95.316,94.7736,94.873,9501.0
2017-02-16 10:00:00,104.91,104.99,104.33,104.58,23701.0,94.8368,94.9092,94.3125,94.5385,23701.0
2017-02-16 10:30:00,104.67,105.09,104.59,105.04,35017.0,94.6199,94.9996,94.5476,94.9544,35017.0
2017-02-16 11:00:00,105.02,105.09,104.89,105.08,14213.0,94.9363,94.9996,94.8188,94.9905,14213.0
2017-02-16 11:30:00,105.05,105.29,105.01,105.29,15453.0,94.9634,95.1804,94.9272,95.1804,15453.0
2017-02-16 12:00:00,105.26,105.36,105.0,105.15,14070.0,95.1532,95.2436,94.9182,95.0538,14070.0
2017-02-16 12:30:00,105.13,105.3,105.0,105.07,11397.0,95.0357,95.1894,94.9182,94.9815,11397.0
2017-02-16 13:00:00,105.05,105.05,104.85,104.96,7350.0,94.9634,94.9634,94.7826,94.882,7350.0
2017-02-16 13:30:00,104.92,105.06,104.84,105.06,8145.0,94.8459,94.9724,94.7736,94.9724,8145.0
2017-02-16 14:00:00,105.06,105.21,105.03,105.14,28571.0,94.9724,95.108,94.9453,95.0448,28571.0
2017-02-16 14:30:00,105.12,105.43,105.1,105.31,15254.0,95.0267,95.3069,95.0086,95.1984,15254.0
2017-02-16 15:00:00,105.28,105.5,105.22,105.48,13634.0,95.1713,95.3702,95.1171,95.3521,13634.0
2017-02-16 15:30:00,105.48,105.65,105.48,105.65,58363.0,95.3521,95.5058,95.3521,95.5058,58363.0
2017-02-17 09:30:00,105.54,105.86,104.85,105.69,16581.0,95.4064,95.6956,94.7826,95.542,16581.0
2017-02-17 10:00:00,105.73,105.78,105.36,105.4,11509.0,95.5781,95.6233,95.2436,95.2798,11509.0
2017-02-17 10:30:00,105.4,105.51,105.34,105.43,12811.0,95.2798,95.3792,95.2256,95.3069,12811.0
2017-02-17 11:00:00,105.46,105.73,105.35,105.64,68334.0,95.334,95.5781,95.2346,95.4968,68334.0
2017-02-17 11:30:00,105.65,106.08,105.62,105.95,20859.0,95.5058,95.8945,95.4787,95.777,20859.0
2017-02-17 12:00:00,105.87,105.89,105.36,105.39,14617.0,95.7047,95.7228,95.2436,95.2708,14617.0
2017-02-17 12:30:00,105.39,105.52,105.32,105.43,18086.0,95.2708,95.3883,95.2075,95.3069,18086.0
2017-02-17 13:00:00,105.46,105.54,105.39,105.42,9330.0,95.334,95.4064,95.2708,95.2979,9330.0
2017-02-17 13:30:00,105.44,105.48,105.34,105.46,8204.0,95.316,95.3521,95.2256,95.334,8204.0
2017-02-17 14:00:00,105.44,105.5,105.3,105.35,45689.0,95.316,95.3702,95.1894,95.2346,45689.0
2017-02-17 14:30:00,105.34,105.41,105.24,105.32,17386.0,95.2256,95.2888,95.1352,95.2075,17386.0
2017-02-17 15:00:00,105.35,105.74,105.33,105.68,12127.0,95.2346,95.5872,95.2165,95.5329,12127.0
2017-02-17 15:30:00,105.72,105.91,105.58,105.88,45836.0,95.5691,95.7408,95.4425,95.7137,45836.0
2017-02-21 09:30:00,105.87,106.73,105.27,106.26,14921.0,95.7047,96.4821,95.1623,96.0572,14921.0
2017-02-21 10:00:00,106.17,106.57,105.97,106.47,28676.0,95.9759,96.3375,95.7951,96.2471,28676.0
2017-02-21 10:30:00,106.45,106.47,105.97,105.97,8384.0,96.229,96.2471,95.7951,95.7951,8384.0
2017-02-21 11:00:00,105.99,106.2,105.8,105.8,13416.0,95.8132,96.003,95.6414,95.6414,13416.0
2017-02-21 11:30:00,105.87,106.01,105.55,105.79,12969.0,95.7047,95.8312,95.4154,95.6324,12969.0
2017-02-21 12:00:00,105.83,105.83,105.64,105.78,6441.0,95.6685,95.6685,95.4968,95.6233,6441.0
2017-02-21 12:30:00,105.73,105.74,105.4,105.4,12396.0,95.5781,95.5872,95.2798,95.2798,12396.0
2017-02-21 13:00:00,105.4,105.53,105.25,105.53,12138.0,95.2798,95.3973,95.1442,95.3973,12138.0
2017-02-21 13:30:00,105.45,105.48,105.21,105.32,11415.0,95.325,95.3521,95.108,95.2075,11415.0
2017-02-21 14:00:00,105.27,105.41,105.22,105.3,20105.0,95.1623,95.2888,95.1171,95.1894,20105.0
2017-02-21 14:30:00,105.28,105.5,105.14,105.38,23638.0,95.1713,95.3702,95.0448,95.2617,23638.0
2017-02-21 15:00:00,105.32,105.66,105.32,105.58,24093.0,95.2075,95.5148,95.2075,95.4425,24093.0
2017-02-21 15:30:00,105.58,105.65,105.43,105.58,56744.0,95.4425,95.5058,95.3069,95.4425,56744.0
2017-02-22 09:30:00,105.23,106.07,105.09,105.45,38648.0,95.1261,95.8855,94.9996,95.325,38648.0
2017-02-22 10:00:00,105.52,106.07,105.52,106.06,27527.0,95.3883,95.8855,95.3883,95.8764,27527.0
2017-02-22 10:30:00,105.98,106.09,105.73,105.73,20444.0,95.8041,95.9035,95.5781,95.5781,20444.0
2017-02-22 11:00:00,105.73,105.86,105.64,105.68,38010.0,95.5781,95.6956,95.4968,95.5329,38010.0
2017-02-22 11:30:00,105.7,105.83,105.65,105.77,33062.0,95.551,95.6685,95.5058,95.6143,33062.0
2017-02-22 12:00:00,105.73,105.79,105.6,105.75,22784.0,95.5781,95.6324,95.4606,95.5962,22784.0
2017-02-22 12:30:00,105.74,105.83,105.65,105.82,23737.0,95.5872,95.6685,95.5058,95.6595,23737.0
2017-02-22 13:00:00,105.86,106.03,105.86,105.94,16641.0,95.6956,95.8493,95.6956,95.768,16641.0
2017-02-22 13:30:00,105.93,105.94,105.65,105.69,19219.0,95.7589,95.768,95.5058,95.542,19219.0
2017-02-22 14:00:00,105.66,105.72,105.39,105.39,27505.0,95.5148,95.5691,95.2708,95.2708,27505.0
2017-02-22 14:30:00,105.39,105.68,105.3,105.48,28232.0,95.2708,95.5329,95.1894,95.3521,28232.0
2017-02-22 15:00:00,105.48,105.6,105.39,105.6,33193.0,95.3521,95.4606,95.2708,95.4606,33193.0
2017-02-22 15:30:00,105.58,105.76,105.57,105.67,91960.0,95.4425,95.6052,95.4335,95.5239,91960.0
2017-02-23 09:30:00,105.96,106.23,105.23,105.23,38831.0,95.786,96.0301,95.1261,95.1261,38831.0
2017-02-23 10:00:00,105.22,105.23,104.53,104.67,22110.0,95.1171,95.1261,94.4933,94.6199,22110.0
2017-02-23 10:30:00,104.63,104.81,104.46,104.64,40347.0,94.5837,94.7465,94.4301,94.5928,40347.0
2017-02-23 11:00:00,104.69,104.89,104.12,104.12,58062.0,94.638,94.8188,94.1227,94.1227,58062.0
2017-02-23 11:30:00,104.17,104.34,104.02,104.19,23596.0,94.1679,94.3216,94.0323,94.186,23596.0
2017-02-23 12:00:00,104.2,104.9,104.16,104.81,23884.0,94.195,94.8278,94.1589,94.7465,23884.0
2017-02-23 12:30:00,104.82,105.45,104.81,105.44,30136.0,94.7555,95.325,94.7465,95.316,30136.0
2017-02-23 13:00:00,105.41,105.65,105.09,105.21,35078.0,95.2888,95.5058,94.9996,95.108,35078.0
2017-02-23 13:30:00,105.23,105.4,105.15,105.4,26699.0,95.1261,95.2798,95.0538,95.2798,26699.0
2017-02-23 14:00:00,105.38,105.4,105.01,105.34,39683.0,95.2617,95.2798,94.9272,95.2256,39683.0
2017-02-23 14:30:00,105.34,105.58,105.33,105.56,31606.0,95.2256,95.4425,95.2165,95.4244,31606.0
2017-02-23 15:00:00,105.56,105.72,105.25,105.59,43978.0,95.4244,95.5691,95.1442,95.4516,43978.0
2017-02-23 15:30:00,105.59,105.69,105.46,105.64,121655.0,95.4516,95.542,95.334,95.4968,121655.0
2017-02-24 09:30:00,104.17,105.81,103.56,103.85,49057.0,94.1679,95.6504,93.6165,93.8786,49057.0
2017-02-24 10:00:00,104.02,104.5,103.85,104.1,26350.0,94.0323,94.4662,93.8786,94.1046,26350.0
2017-02-24 10:30:00,104.09,104.9,104.09,104.9,27462.0,94.0956,94.8278,94.0956,94.8278,27462.0
2017-02-24 11:00:00,104.86,104.86,104.17,104.36,26034.0,94.7917,94.7917,94.1679,94.3397,26034.0
2017-02-24 11:30:00,104.37,104.5,104.14,104.22,24885.0,94.3487,94.4662,94.1408,94.2131,24885.0
2017-02-24 12:00:00,104.25,104.72,104.25,104.5,23191.0,94.2402,94.6651,94.2402,94.4662,23191.0
2017-02-24 12:30:00,104.5,104.56,104.2,104.25,16180.0,94.4662,94.5205,94.195,94.2402,16180.0
2017-02-24 13:00:00,104.25,104.56,104.16,104.45,18914.0,94.2402,94.5205,94.1589,94.421,18914.0
2017-02-24 13:30:00,104.41,104.55,104.25,104.52,21094.0,94.3849,94.5114,94.2402,94.4843,21094.0
2017-02-24 14:00:00,104.48,104.53,104.12,104.37,24303.0,94.4481,94.4933,94.1227,94.3487,24303.0
2017-02-24 14:30:00,104.37,104.46,104.19,104.41,30566.0,94.3487,94.4301,94.186,94.3849,30566.0
2017-02-24 15:00:00,104.42,104.52,104.31,104.44,34676.0,94.3939,94.4843,94.2945,94.412,34676.0
2017-02-24 15:30:00,104.44,104.6,104.39,104.6,89470.0,94.412,94.5566,94.3668,94.5566,89470.0
2017-02-27 09:30:00,104.63,104.8,104.46,104.6,21057.0,94.5837,94.7374,94.4301,94.5566,21057.0
2017-02-27 10:00:00,104.69,104.88,104.58,104.75,18951.0,94.638,94.8097,94.5385,94.6922,18951.0
2017-02-27 10:30:00,104.75,105.13,104.74,104.94,12999.0,94.6922,95.0357,94.6832,94.864,12999.0
2017-02-27 11:00:00,104.88,105.18,104.83,105.13,30989.0,94.8097,95.0809,94.7645,95.0357,30989.0
2017-02-27 11:30:00,105.07,105.3,104.99,105.28,18363.0,94.9815,95.1894,94.9092,95.1713,18363.0
2017-02-27 12:00:00,105.28,105.53,105.26,105.31,14514.0,95.1713,95.3973,95.1532,95.1984,14514.0
2017-02-27 12:30:00,105.29,105.35,105.22,105.26,16524.0,95.1804,95.2346,95.1171,95.1532,16524.0
2017-02-27 13:00:00,105.28,105.3,105.13,105.15,7699.0,95.1713,95.1894,95.0357,95.0538,7699.0
2017-02-27 13:30:00,105.15,105.15,104.98,105.03,19953.0,95.0538,95.0538,94.9001,94.9453,19953.0
2017-02-27 14:00:00,105.05,105.13,104.97,105.01,13526.0,94.9634,95.0357,94.8911,94.9272,13526.0
2017-02-27 14:30:00,104.98,105.05,104.87,104.87,21736.0,94.9001,94.9634,94.8007,94.8007,21736.0
2017-02-27 15:00:00,104.9,105.07,104.88,105.0,28638.0,94.8278,94.9815,94.8097,94.9182,28638.0
2017-02-27 15:30:00,105.0,105.02,104.76,104.89,65104.0,94.9182,94.9363,94.7013,94.8188,65104.0
2017-02-28 09:30:00,103.91,104.88,103.91,104.28,15274.0,93.9329,94.8097,93.9329,94.2673,15274.0
2017-02-28 10:00:00,104.35,104.38,103.61,103.62,32836.0,94.3306,94.3577,93.6617,93.6707,32836.0
2017-02-28 10:30:00,103.69,103.87,103.62,103.67,18443.0,93.734,93.8967,93.6707,93.7159,18443.0
2017-02-28 11:00:00,103.69,103.69,103.45,103.54,16686.0,93.734,93.734,93.517,93.5984,16686.0
2017-02-28 11:30:00,103.53,103.54,103.27,103.4,17947.0,93.5894,93.5984,93.3543,93.4718,17947.0
2017-02-28 12:00:00,103.41,103.59,103.35,103.39,9223.0,93.4809,93.6436,93.4266,93.4628,9223.0
2017-02-28 12:30:00,103.36,103.52,103.19,103.34,31430.0,93.4357,93.5803,93.282,93.4176,31430.0
2017-02-28 13:00:00,103.39,103.54,103.36,103.37,14205.0,93.4628,93.5984,93.4357,93.4447,14205.0
2017-02-28 13:30:00,103.35,103.42,103.06,103.18,23970.0,93.4266,93.4899,93.1645,93.273,23970.0
2017-02-28 14:00:00,103.17,103.37,103.17,103.26,14315.0,93.2639,93.4447,93.2639,93.3453,14315.0
2017-02-28 14:30:00,103.29,103.32,103.23,103.3,17565.0,93.3724,93.3995,93.3182,93.3814,17565.0
2017-02-28 15:00:00,103.29,103.46,103.25,103.39,55181.0,93.3724,93.5261,93.3362,93.4628,55181.0
2017-02-28 15:30:00,103.42,103.48,103.3,103.32,122541.0,93.4899,93.5442,93.3814,93.3995,122541.0
2017-03-01 09:30:00,104.39,105.7,103.96,105.69,18859.0,94.3668,95.551,93.9781,95.542,18859.0
2017-03-01 10:00:00,105.64,105.92,105.42,105.53,66979.0,95.4968,95.7499,95.2979,95.3973,66979.0
2017-03-01 10:30:00,105.55,105.64,105.2,105.62,15162.0,95.4154,95.4968,95.099,95.4787,15162.0
2017-03-01 11:00:00,105.6,106.01,105.5,105.87,25219.0,95.4606,95.8312,95.3702,95.7047,25219.0
2017-03-01 11:30:00,105.82,105.82,105.53,105.64,19851.0,95.6595,95.6595,95.3973,95.4968,19851.0
2017-03-01 12:00:00,105.63,105.84,105.58,105.76,14614.0,95.4877,95.6776,95.4425,95.6052,14614.0
2017-03-01 12:30:00,105.77,105.93,105.63,105.65,11068.0,95.6143,95.7589,95.4877,95.5058,11068.0
2017-03-01 13:00:00,105.68,105.71,105.5,105.69,10901.0,95.5329,95.56,95.3702,95.542,10901.0
2017-03-01 13:30:00,105.69,105.74,105.59,105.69,12099.0,95.542,95.5872,95.4516,95.542,12099.0
2017-03-01 14:00:00,105.69,105.82,105.65,105.78,22586.0,95.542,95.6595,95.5058,95.6233,22586.0
2017-03-01 14:30:00,105.78,105.89,105.55,105.73,132551.0,95.6233,95.7228,95.4154,95.5781,132551.0
2017-03-01 15:00:00,105.73,105.82,105.34,105.45,39018.0,95.5781,95.6595,95.2256,95.325,39018.0
2017-03-01 15:30:00,105.45,105.59,105.14,105.24,88838.0,95.325,95.4516,95.0448,95.1352,88838.0
2017-03-02 09:30:00,105.28,105.71,104.66,105.13,17325.0,95.1713,95.56,94.6109,95.0357,17325.0
2017-03-02 10:00:00,105.25,105.26,104.28,104.77,37488.0,95.1442,95.1532,94.2673,94.7103,37488.0
2017-03-02 10:30:00,104.75,104.83,104.35,104.48,26516.0,94.6922,94.7645,94.3306,94.4481,26516.0
2017-03-02 11:00:00,104.54,104.66,103.99,103.99,28796.0,94.5024,94.6109,94.0052,94.0052,28796.0
2017-03-02 11:30:00,103.98,104.23,103.86,104.11,22501.0,93.9961,94.2221,93.8877,94.1137,22501.0
2017-03-02 12:00:00,104.1,104.16,103.75,103.79,23789.0,94.1046,94.1589,93.7882,93.8244,23789.0
2017-03-02 12:30:00,103.77,104.0,103.67,103.97,22707.0,93.8063,94.0142,93.7159,93.9871,22707.0
2017-03-02 13:00:00,103.96,104.06,103.82,104.05,31850.0,93.9781,94.0685,93.8515,94.0594,31850.0
2017-03-02 13:30:00,104.05,104.1,103.83,103.94,38493.0,94.0594,94.1046,93.8605,93.96,38493.0
2017-03-02 14:00:00,103.95,104.33,103.95,104.23,28789.0,93.969,94.3125,93.969,94.2221,28789.0
2017-03-02 14:30:00,104.22,104.26,104.12,104.18,32997.0,94.2131,94.2493,94.1227,94.1769,32997.0
2017-03-02 15:00:00,104.19,104.22,103.79,103.82,69986.0,94.186,94.2131,93.8244,93.8515,69986.0
2017-03-02 15:30:00,103.84,104.16,103.79,103.97,128622.0,93.8696,94.1589,93.8244,93.9871,128622.0
2017-03-03 09:30:00,104.13,105.65,104.13,104.34,25661.0,94.1317,95.5058,94.1317,94.3216,25661.0
2017-03-03 10:00:00,104.34,104.83,104.29,104.45,39362.0,94.3216,94.7645,94.2764,94.421,39362.0
2017-03-03 10:30:00,104.46,104.71,104.27,104.63,52648.0,94.4301,94.6561,94.2583,94.5837,52648.0
2017-03-03 11:00:00,104.64,105.43,104.61,105.28,59127.0,94.5928,95.3069,94.5657,95.1713,59127.0
2017-03-03 11:30:00,105.24,105.59,105.16,105.55,42222.0,95.1352,95.4516,95.0628,95.4154,42222.0
2017-03-03 12:00:00,105.5,105.62,105.38,105.41,21909.0,95.3702,95.4787,95.2617,95.2888,21909.0
2017-03-03 12:30:00,105.42,105.91,105.41,105.52,23024.0,95.2979,95.7408,95.2888,95.3883,23024.0
2017-03-03 13:00:00,105.51,105.76,105.36,105.75,25653.0,95.3792,95.6052,95.2436,95.5962,25653.0
2017-03-03 13:30:00,105.78,106.11,105.78,105.99,27849.0,95.6233,95.9216,95.6233,95.8132,27849.0
2017-03-03 14:00:00,105.96,106.13,105.95,106.11,30972.0,95.786,95.9397,95.777,95.9216,30972.0
2017-03-03 14:30:00,106.11,106.22,105.84,105.95,24319.0,95.9216,96.0211,95.6776,95.777,24319.0
2017-03-03 15:00:00,105.95,105.97,105.59,105.88,37530.0,95.777,95.7951,95.4516,95.7137,37530.0
2017-03-03 15:30:00,105.89,106.0,105.71,105.92,110369.0,95.7228,95.8222,95.56,95.7499,110369.0
2017-03-06 09:30:00,105.48,105.94,105.18,105.55,24855.0,95.3521,95.768,95.0809,95.4154,24855.0
2017-03-06 10:00:00,105.46,105.82,105.39,105.48,21963.0,95.334,95.6595,95.2708,95.3521,21963.0
2017-03-06 10:30:00,105.45,105.61,105.3,105.52,27566.0,95.325,95.4696,95.1894,95.3883,27566.0
2017-03-06 11:00:00,105.5,105.81,105.46,105.56,18034.0,95.3702,95.6504,95.334,95.4244,18034.0
2017-03-06 11:30:00,105.6,105.61,105.21,105.21,16492.0,95.4606,95.4696,95.108,95.108,16492.0
2017-03-06 12:00:00,105.21,105.27,105.02,105.06,10475.0,95.108,95.1623,94.9363,94.9724,10475.0
2017-03-06 12:30:00,105.09,105.37,105.05,105.37,13367.0,94.9996,95.2527,94.9634,95.2527,13367.0
2017-03-06 13:00:00,105.38,105.45,105.25,105.45,13238.0,95.2617,95.325,95.1442,95.325,13238.0
2017-03-06 13:30:00,105.42,105.52,105.32,105.42,34245.0,95.2979,95.3883,95.2075,95.2979,34245.0
2017-03-06 14:00:00,105.4,105.52,105.37,105.4,20687.0,95.2798,95.3883,95.2527,95.2798,20687.0
2017-03-06 14:30:00,105.38,105.42,105.17,105.19,14680.0,95.2617,95.2979,95.0719,95.09,14680.0
2017-03-06 15:00:00,105.21,105.46,105.17,105.36,12991.0,95.108,95.334,95.0719,95.2436,12991.0
2017-03-06 15:30:00,105.34,105.44,105.27,105.38,45895.0,95.2256,95.316,95.1623,95.2617,45895.0
2017-03-07 09:30:00,104.91,105.84,104.52,104.58,10857.0,94.8368,95.6776,94.4843,94.5385,10857.0
2017-03-07 10:00:00,104.56,104.64,104.37,104.59,14324.0,94.5205,94.5928,94.3487,94.5476,14324.0
2017-03-07 10:30:00,104.58,105.07,104.58,105.04,12634.0,94.5385,94.9815,94.5385,94.9544,12634.0
2017-03-07 11:00:00,105.06,105.07,104.64,104.74,9593.0,94.9724,94.9815,94.5928,94.6832,9593.0
2017-03-07 11:30:00,104.68,104.85,104.59,104.8,13785.0,94.6289,94.7826,94.5476,94.7374,13785.0
2017-03-07 12:00:00,104.76,105.01,104.72,105.01,22423.0,94.7013,94.9272,94.6651,94.9272,22423.0
2017-03-07 12:30:00,104.92,104.93,104.81,104.92,15300.0,94.8459,94.8549,94.7465,94.8459,15300.0
2017-03-07 13:00:00,104.92,104.92,104.78,104.78,8708.0,94.8459,94.8459,94.7193,94.7193,8708.0
2017-03-07 13:30:00,104.8,104.89,104.76,104.8,18992.0,94.7374,94.8188,94.7013,94.7374,18992.0
2017-03-07 14:00:00,104.78,104.91,104.63,104.68,13436.0,94.7193,94.8368,94.5837,94.6289,13436.0
2017-03-07 14:30:00,104.69,104.78,104.59,104.76,18615.0,94.638,94.7193,94.5476,94.7013,18615.0
2017-03-07 15:00:00,104.75,104.82,104.63,104.73,22021.0,94.6922,94.7555,94.5837,94.6741,22021.0
2017-03-07 15:30:00,104.75,104.75,104.34,104.48,66987.0,94.6922,94.6922,94.3216,94.4481,66987.0
2017-03-08 09:30:00,104.43,104.91,104.04,104.4,15109.0,94.4029,94.8368,94.0504,94.3758,15109.0
2017-03-08 10:00:00,104.41,104.41,103.77,103.85,20985.0,94.3849,94.3849,93.8063,93.8786,20985.0
2017-03-08 10:30:00,103.85,104.2,103.85,104.17,13208.0,93.8786,94.195,93.8786,94.1679,13208.0
2017-03-08 11:00:00,104.17,104.29,104.0,104.27,16104.0,94.1679,94.2764,94.0142,94.2583,16104.0
2017-03-08 11:30:00,104.17,104.29,104.09,104.19,12212.0,94.1679,94.2764,94.0956,94.186,12212.0
2017-03-08 12:00:00,104.23,104.44,104.15,104.34,8793.0,94.2221,94.412,94.1498,94.3216,8793.0
2017-03-08 12:30:00,104.34,104.45,104.13,104.45,11220.0,94.3216,94.421,94.1317,94.421,11220.0
2017-03-08 13:00:00,104.43,104.79,104.41,104.73,25695.0,94.4029,94.7284,94.3849,94.6741,25695.0
2017-03-08 13:30:00,104.73,104.74,104.57,104.65,10550.0,94.6741,94.6832,94.5295,94.6018,10550.0
2017-03-08 14:00:00,104.64,104.64,104.1,104.29,12097.0,94.5928,94.5928,94.1046,94.2764,12097.0
2017-03-08 14:30:00,104.32,104.48,104.24,104.31,15940.0,94.3035,94.4481,94.2312,94.2945,15940.0
2017-03-08 15:00:00,104.31,104.43,104.25,104.4,22967.0,94.2945,94.4029,94.2402,94.3758,22967.0
2017-03-08 15:30:00,104.42,104.44,104.22,104.4,114609.0,94.3939,94.412,94.2131,94.3758,114609.0
2017-03-09 09:30:00,103.99,104.69,103.74,104.19,12338.0,94.0052,94.638,93.7792,94.186,12338.0
2017-03-09 10:00:00,104.31,104.5,104.08,104.25,9110.0,94.2945,94.4662,94.0865,94.2402,9110.0
2017-03-09 10:30:00,104.25,104.37,104.1,104.17,10232.0,94.2402,94.3487,94.1046,94.1679,10232.0
2017-03-09 11:00:00,104.17,104.22,103.94,104.04,7227.0,94.1679,94.2131,93.96,94.0504,7227.0
2017-03-09 11:30:00,104.05,104.12,103.94,103.94,3300.0,94.0594,94.1227,93.96,93.96,3300.0
2017-03-09 12:00:00,103.95,104.3,103.91,104.27,11338.0,93.969,94.2854,93.9329,94.2583,11338.0
2017-03-09 12:30:00,104.26,104.42,104.17,104.4,15613.0,94.2493,94.3939,94.1679,94.3758,15613.0
2017-03-09 13:00:00,104.38,104.53,104.36,104.41,27403.0,94.3577,94.4933,94.3397,94.3849,27403.0
2017-03-09 13:30:00,104.4,104.54,104.19,104.44,163239.0,94.3758,94.5024,94.186,94.412,163239.0
2017-03-09 14:00:00,104.46,104.52,104.24,104.47,92370.0,94.4301,94.4843,94.2312,94.4391,92370.0
2017-03-09 14:30:00,104.48,104.59,104.27,104.55,110124.0,94.4481,94.5476,94.2583,94.5114,110124.0
2017-03-09 15:00:00,104.53,104.82,104.47,104.78,61614.0,94.4933,94.7555,94.4391,94.7193,61614.0
2017-03-09 15:30:00,104.8,105.05,104.74,104.98,154979.0,94.7374,94.9634,94.6832,94.9001,154979.0
2017-03-10 09:30:00,105.36,105.95,105.36,105.86,8258.0,95.2436,95.777,95.2436,95.6956,8258.0
2017-03-10 10:00:00,105.88,106.05,105.67,105.88,32545.0,95.7137,95.8674,95.5239,95.7137,32545.0
2017-03-10 10:30:00,105.83,105.94,105.77,105.88,47420.0,95.6685,95.768,95.6143,95.7137,47420.0
2017-03-10 11:00:00,105.89,105.93,105.35,105.82,65403.0,95.7228,95.7589,95.2346,95.6595,65403.0
2017-03-10 11:30:00,105.82,105.87,105.68,105.78,17195.0,95.6595,95.7047,95.5329,95.6233,17195.0
2017-03-10 12:00:00,105.82,106.13,105.71,106.07,9993.0,95.6595,95.9397,95.56,95.8855,9993.0
2017-03-10 12:30:00,106.07,106.08,105.75,105.84,27721.0,95.8855,95.8945,95.5962,95.6776,27721.0
2017-03-10 13:00:00,105.82,106.38,105.78,106.26,43900.0,95.6595,96.1657,95.6233,96.0572,43900.0
2017-03-10 13:30:00,106.28,106.59,106.18,106.58,32274.0,96.0753,96.3555,95.9849,96.3465,32274.0
2017-03-10 14:00:00,106.54,106.58,106.41,106.52,38701.0,96.3103,96.3465,96.1928,96.2923,38701.0
2017-03-10 14:30:00,106.49,106.54,106.21,106.34,31556.0,96.2651,96.3103,96.012,96.1295,31556.0
2017-03-10 15:00:00,106.35,106.56,106.31,106.56,37864.0,96.1386,96.3284,96.1024,96.3284,37864.0
2017-03-10 15:30:00,106.55,106.75,106.38,106.67,126556.0,96.3194,96.5002,96.1657,96.4279,126556.0
2017-03-13 09:30:00,106.59,107.28,106.47,106.97,13976.0,96.3555,96.9793,96.2471,96.6991,13976.0
2017-03-13 10:00:00,106.83,106.96,106.6,106.96,46608.0,96.5725,96.69,96.3646,96.69,46608.0
2017-03-13 10:30:00,106.92,107.02,106.24,106.25,31034.0,96.6539,96.7443,96.0391,96.0482,31034.0
2017-03-13 11:00:00,106.3,106.56,106.14,106.47,18855.0,96.0934,96.3284,95.9487,96.2471,18855.0
2017-03-13 11:30:00,106.45,106.63,106.39,106.62,14507.0,96.229,96.3917,96.1747,96.3827,14507.0
2017-03-13 12:00:00,106.61,106.67,106.3,106.39,26774.0,96.3736,96.4279,96.0934,96.1747,26774.0
2017-03-13 12:30:00,106.38,106.87,106.36,106.8,31281.0,96.1657,96.6087,96.1476,96.5454,31281.0
2017-03-13 13:00:00,106.79,107.04,106.79,107.0,33431.0,96.5363,96.7623,96.5363,96.7262,33431.0
2017-03-13 13:30:00,106.99,107.16,106.95,107.16,31577.0,96.7171,96.8708,96.681,96.8708,31577.0
2017-03-13 14:00:00,107.16,107.25,106.94,107.13,21679.0,96.8708,96.9522,96.6719,96.8437,21679.0
2017-03-13 14:30:00,107.17,107.4,107.12,107.33,18255.0,96.8799,97.0878,96.8347,97.0245,18255.0
2017-03-13 15:00:00,107.33,107.42,107.13,107.25,35110.0,97.0245,97.1058,96.8437,96.9522,35110.0
2017-03-13 15:30:00,107.25,107.36,107.19,107.25,65161.0,96.9522,97.0516,96.8979,96.9522,65161.0
2017-03-14 09:30:00,106.08,106.62,105.37,106.15,9522.0,95.8945,96.3827,95.2527,95.9578,9522.0
2017-03-14 10:00:00,106.07,106.88,106.03,106.8,24215.0,95.8855,96.6177,95.8493,96.5454,24215.0
2017-03-14 10:30:00,106.83,107.21,106.64,106.81,16873.0,96.5725,96.916,96.4007,96.5544,16873.0
2017-03-14 11:00:00,106.81,107.5,106.81,107.41,49347.0,96.5544,97.1782,96.5544,97.0968,49347.0
2017-03-14 11:30:00,107.44,107.49,106.98,107.08,20236.0,97.1239,97.1691,96.7081,96.7985,20236.0
2017-03-14 12:00:00,107.08,107.2,106.49,106.56,6912.0,96.7985,96.907,96.2651,96.3284,6912.0
2017-03-14 12:30:00,106.55,107.02,106.46,106.74,17694.0,96.3194,96.7443,96.238,96.4911,17694.0
2017-03-14 13:00:00,106.72,106.84,106.54,106.74,10878.0,96.4731,96.5815,96.3103,96.4911,10878.0
2017-03-14 13:30:00,106.73,107.03,106.73,106.86,14931.0,96.4821,96.7533,96.4821,96.5996,14931.0
2017-03-14 14:00:00,106.86,107.4,106.86,107.4,22765.0,96.5996,97.0878,96.5996,97.0878,22765.0
2017-03-14 14:30:00,107.38,107.45,107.05,107.09,19205.0,97.0697,97.133,96.7714,96.8075,19205.0
2017-03-14 15:00:00,107.07,107.48,107.05,107.36,48612.0,96.7895,97.1601,96.7714,97.0516,48612.0
2017-03-14 15:30:00,107.37,107.58,107.34,107.45,99077.0,97.0606,97.2505,97.0335,97.133,99077.0
2017-03-15 09:30:00,107.79,107.97,107.37,107.37,10680.0,97.4403,97.603,97.0606,97.0606,10680.0
2017-03-15 10:00:00,107.46,107.54,107.05,107.2,19102.0,97.142,97.2143,96.7714,96.907,19102.0
2017-03-15 10:30:00,107.2,107.26,107.01,107.02,12639.0,96.907,96.9612,96.7352,96.7443,12639.0
2017-03-15 11:00:00,107.02,107.55,107.02,107.55,21590.0,96.7443,97.2234,96.7443,97.2234,21590.0
2017-03-15 11:30:00,107.59,107.67,107.33,107.33,14122.0,97.2595,97.3318,97.0245,97.0245,14122.0
2017-03-15 12:00:00,107.35,107.43,107.19,107.36,33441.0,97.0426,97.1149,96.8979,97.0516,33441.0
2017-03-15 12:30:00,107.35,107.36,107.08,107.08,34783.0,97.0426,97.0516,96.7985,96.7985,34783.0
2017-03-15 13:00:00,107.05,107.1,106.85,107.03,32338.0,96.7714,96.8166,96.5906,96.7533,32338.0
2017-03-15 13:30:00,107.02,107.02,106.71,106.78,19064.0,96.7443,96.7443,96.464,96.5273,19064.0
2017-03-15 14:00:00,106.82,107.51,106.75,107.35,30328.0,96.5635,97.1872,96.5002,97.0426,30328.0
2017-03-15 14:30:00,107.38,107.77,107.16,107.76,31809.0,97.0697,97.4222,96.8708,97.4132,31809.0
2017-03-15 15:00:00,107.79,108.13,107.69,108.13,40708.0,97.4403,97.7477,97.3499,97.7477,40708.0
2017-03-15 15:30:00,108.13,108.24,107.83,107.99,57049.0,97.7477,97.8471,97.4765,97.6211,57049.0
2017-03-16 09:30:00,108.06,108.45,107.79,107.96,4818.0,97.6844,98.0369,97.4403,97.594,4818.0
2017-03-16 10:00:00,108.01,108.1,107.66,107.79,7500.0,97.6392,97.7206,97.3228,97.4403,7500.0
2017-03-16 10:30:00,107.8,107.96,107.71,107.81,5857.0,97.4494,97.594,97.368,97.4584,5857.0
2017-03-16 11:00:00,107.84,107.84,107.42,107.48,3673.0,97.4855,97.4855,97.1058,97.1601,3673.0
2017-03-16 11:30:00,107.46,107.67,107.4,107.61,9406.0,97.142,97.3318,97.0878,97.2776,9406.0
2017-03-16 12:00:00,107.54,107.74,107.51,107.61,2863.0,97.2143,97.3951,97.1872,97.2776,2863.0
2017-03-16 12:30:00,107.64,107.83,107.61,107.68,3831.0,97.3047,97.4765,97.2776,97.3409,3831.0
2017-03-16 13:00:00,107.67,107.71,107.54,107.58,3162.0,97.3318,97.368,97.2143,97.2505,3162.0
2017-03-16 13:30:00,107.55,107.82,107.55,107.76,3498.0,97.2234,97.4674,97.2234,97.4132,3498.0
2017-03-16 14:00:00,107.68,107.76,107.52,107.66,7898.0,97.3409,97.4132,97.1962,97.3228,7898.0
2017-03-16 14:30:00,107.68,107.74,107.55,107.61,19540.0,97.3409,97.3951,97.2234,97.2776,19540.0
2017-03-16 15:00:00,107.65,107.79,107.58,107.79,15124.0,97.3138,97.4403,97.2505,97.4403,15124.0
2017-03-16 15:30:00,107.8,108.03,107.77,108.02,60597.0,97.4494,97.6573,97.4222,97.6482,60597.0
2017-03-17 09:30:00,107.87,108.21,107.87,107.99,87821.0,97.5126,97.82,97.5126,97.6211,87821.0
2017-03-17 10:00:00,108.07,108.26,107.98,108.04,8941.0,97.6934,97.8652,97.6121,97.6663,8941.0
2017-03-17 10:30:00,108.08,108.12,107.82,108.05,14012.0,97.7025,97.7386,97.4674,97.6754,14012.0
2017-03-17 11:00:00,107.99,108.13,107.84,108.05,38210.0,97.6211,97.7477,97.4855,97.6754,38210.0
2017-03-17 11:30:00,108.09,108.14,107.94,107.94,30128.0,97.7115,97.7567,97.5759,97.5759,30128.0
2017-03-17 12:00:00,107.98,108.2,107.9,108.16,18394.0,97.6121,97.811,97.5398,97.7748,18394.0
2017-03-17 12:30:00,108.18,108.31,108.16,108.16,4506.0,97.7929,97.9104,97.7748,97.7748,4506.0
2017-03-17 13:00:00,108.13,108.26,108.1,108.14,7141.0,97.7477,97.8652,97.7206,97.7567,7141.0
2017-03-17 13:30:00,108.13,108.18,108.04,108.12,3336.0,97.7477,97.7929,97.6663,97.7386,3336.0
2017-03-17 14:00:00,108.13,108.29,108.12,108.19,7351.0,97.7477,97.8923,97.7386,97.8019,7351.0
2017-03-17 14:30:00,108.18,108.4,108.18,108.25,44009.0,97.7929,97.9917,97.7929,97.8562,44009.0
2017-03-17 15:00:00,108.23,108.34,108.22,108.29,15337.0,97.8381,97.9375,97.829,97.8923,15337.0
2017-03-17 15:30:00,108.28,108.68,108.2,108.42,107130.0,97.8833,98.2449,97.811,98.0098,107130.0
2017-03-20 09:30:00,108.5,108.5,107.42,107.79,63259.0,98.0821,98.0821,97.1058,97.4403,63259.0
2017-03-20 10:00:00,107.8,108.28,107.69,108.03,8329.0,97.4494,97.8833,97.3499,97.6573,8329.0
2017-03-20 10:30:00,108.01,108.02,107.74,108.0,40364.0,97.6392,97.6482,97.3951,97.6302,40364.0
2017-03-20 11:00:00,107.97,108.0,107.55,107.63,50956.0,97.603,97.6302,97.2234,97.2957,50956.0
2017-03-20 11:30:00,107.62,107.7,107.47,107.63,22453.0,97.2866,97.359,97.151,97.2957,22453.0
2017-03-20 12:00:00,107.65,107.72,107.51,107.55,19640.0,97.3138,97.377,97.1872,97.2234,19640.0
2017-03-20 12:30:00,107.55,107.78,107.51,107.68,26232.0,97.2234,97.4313,97.1872,97.3409,26232.0
2017-03-20 13:00:00,107.66,107.76,107.58,107.64,4300.0,97.3228,97.4132,97.2505,97.3047,4300.0
2017-03-20 13:30:00,107.62,107.64,107.18,107.35,15852.0,97.2866,97.3047,96.8889,97.0426,15852.0
2017-03-20 14:00:00,107.32,107.58,107.3,107.41,8401.0,97.0154,97.2505,96.9974,97.0968,8401.0
2017-03-20 14:30:00,107.43,107.54,107.35,107.42,22829.0,97.1149,97.2143,97.0426,97.1058,22829.0
2017-03-20 15:00:00,107.4,107.6,107.37,107.57,19717.0,97.0878,97.2686,97.0606,97.2414,19717.0
2017-03-20 15:30:00,107.59,107.96,107.59,107.77,73277.0,97.2595,97.594,97.2595,97.4222,73277.0
2017-03-21 09:30:00,108.44,108.44,107.35,107.35,6703.0,98.0279,98.0279,97.0426,97.0426,6703.0
2017-03-21 10:00:00,107.35,107.35,106.77,106.82,23909.0,97.0426,97.0426,96.5183,96.5635,23909.0
2017-03-21 10:30:00,106.78,106.78,106.19,106.28,14427.0,96.5273,96.5273,95.9939,96.0753,14427.0
2017-03-21 11:00:00,106.2,106.34,105.88,106.12,8082.0,96.003,96.1295,95.7137,95.9307,8082.0
2017-03-21 11:30:00,106.08,106.59,105.95,106.59,19862.0,95.8945,96.3555,95.777,96.3555,19862.0
2017-03-21 12:00:00,106.59,106.78,106.34,106.46,7224.0,96.3555,96.5273,96.1295,96.238,7224.0
2017-03-21 12:30:00,106.53,106.61,106.28,106.5,10535.0,96.3013,96.3736,96.0753,96.2742,10535.0
2017-03-21 13:00:00,106.5,106.57,106.33,106.51,5789.0,96.2742,96.3375,96.1205,96.2832,5789.0
2017-03-21 13:30:00,106.59,106.62,106.36,106.36,5300.0,96.3555,96.3827,96.1476,96.1476,5300.0
2017-03-21 14:00:00,106.39,106.5,106.28,106.49,11639.0,96.1747,96.2742,96.0753,96.2651,11639.0
2017-03-21 14:30:00,106.49,106.76,106.49,106.69,9899.0,96.2651,96.5092,96.2651,96.4459,9899.0
2017-03-21 15:00:00,106.66,106.88,106.62,106.67,31378.0,96.4188,96.6177,96.3827,96.4279,31378.0
2017-03-21 15:30:00,106.67,106.71,106.37,106.55,70801.0,96.4279,96.464,96.1567,96.3194,70801.0
2017-03-22 09:30:00,106.59,107.2,106.32,106.34,11276.0,96.3555,96.907,96.1115,96.1295,11276.0
2017-03-22 10:00:00,106.41,106.63,106.33,106.55,31144.0,96.1928,96.3917,96.1205,96.3194,31144.0
2017-03-22 10:30:00,106.52,106.74,106.49,106.61,21764.0,96.2923,96.4911,96.2651,96.3736,21764.0
2017-03-22 11:00:00,106.65,106.9,106.48,106.81,9889.0,96.4098,96.6358,96.2561,96.5544,9889.0
2017-03-22 11:30:00,106.77,106.83,106.58,106.66,7198.0,96.5183,96.5725,96.3465,96.4188,7198.0
2017-03-22 12:00:00,106.6,106.64,106.39,106.39,13755.0,96.3646,96.4007,96.1747,96.1747,13755.0
2017-03-22 12:30:00,106.38,106.53,106.35,106.39,12457.0,96.1657,96.3013,96.1386,96.1747,12457.0
2017-03-22 13:00:00,106.37,106.48,106.18,106.44,20972.0,96.1567,96.2561,95.9849,96.2199,20972.0
2017-03-22 13:30:00,106.52,106.64,106.27,106.35,11142.0,96.2923,96.4007,96.0663,96.1386,11142.0
2017-03-22 14:00:00,106.37,106.49,106.3,106.39,11249.0,96.1567,96.2651,96.0934,96.1747,11249.0
2017-03-22 14:30:00,106.39,106.61,106.39,106.52,14204.0,96.1747,96.3736,96.1747,96.2923,14204.0
2017-03-22 15:00:00,106.53,106.89,106.49,106.8,19915.0,96.3013,96.6267,96.2651,96.5454,19915.0
2017-03-22 15:30:00,106.81,107.01,106.67,106.9,57484.0,96.5544,96.7352,96.4279,96.6358,57484.0
2017-03-23 09:30:00,106.88,107.19,106.56,107.06,5419.0,96.6177,96.8979,96.3284,96.7804,5419.0
2017-03-23 10:00:00,107.07,107.26,106.57,106.96,10765.0,96.7895,96.9612,96.3375,96.69,10765.0
2017-03-23 10:30:00,107.0,107.34,106.98,107.25,9301.0,96.7262,97.0335,96.7081,96.9522,9301.0
2017-03-23 11:00:00,107.19,107.49,107.06,107.49,9912.0,96.8979,97.1691,96.7804,97.1691,9912.0
2017-03-23 11:30:00,107.46,107.47,107.31,107.39,10002.0,97.142,97.151,97.0064,97.0787,10002.0
2017-03-23 12:00:00,107.36,107.68,107.33,107.62,6442.0,97.0516,97.3409,97.0245,97.2866,6442.0
2017-03-23 12:30:00,107.58,107.78,107.47,107.78,6281.0,97.2505,97.4313,97.151,97.4313,6281.0
2017-03-23 13:00:00,107.72,107.72,107.33,107.66,8827.0,97.377,97.377,97.0245,97.3228,8827.0
2017-03-23 13:30:00,107.68,107.97,107.64,107.77,10858.0,97.3409,97.603,97.3047,97.4222,10858.0
2017-03-23 14:00:00,107.72,107.82,107.62,107.72,8316.0,97.377,97.4674,97.2866,97.377,8316.0
2017-03-23 14:30:00,107.72,107.92,107.69,107.8,12009.0,97.377,97.5578,97.3499,97.4494,12009.0
2017-03-23 15:00:00,107.71,107.74,107.23,107.33,10410.0,97.368,97.3951,96.9341,97.0245,10410.0
2017-03-23 15:30:00,107.3,107.41,107.13,107.34,37489.0,96.9974,97.0968,96.8437,97.0335,37489.0
2017-03-24 09:30:00,107.22,107.54,106.96,107.16,10041.0,96.925,97.2143,96.69,96.8708,10041.0
2017-03-24 10:00:00,107.12,107.24,106.76,107.17,10141.0,96.8347,96.9431,96.5092,96.8799,10141.0
2017-03-24 10:30:00,107.01,107.29,106.91,107.19,9050.0,96.7352,96.9883,96.6448,96.8979,9050.0
2017-03-24 11:00:00,107.2,107.32,106.92,107.27,22666.0,96.907,97.0154,96.6539,96.9702,22666.0
2017-03-24 11:30:00,107.27,107.69,107.26,107.69,14198.0,96.9702,97.3499,96.9612,97.3499,14198.0
2017-03-24 12:00:00,107.68,107.71,107.0,107.16,15808.0,97.3409,97.368,96.7262,96.8708,15808.0
2017-03-24 12:30:00,107.22,107.26,106.9,106.92,12100.0,96.925,96.9612,96.6358,96.6539,12100.0
2017-03-24 13:00:00,106.99,107.08,106.73,107.08,13125.0,96.7171,96.7985,96.4821,96.7985,13125.0
2017-03-24 13:30:00,107.07,107.11,106.56,106.56,19631.0,96.7895,96.8256,96.3284,96.3284,19631.0
2017-03-24 14:00:00,106.67,106.72,106.49,106.55,12860.0,96.4279,96.4731,96.2651,96.3194,12860.0
2017-03-24 14:30:00,106.52,106.64,106.17,106.21,15479.0,96.2923,96.4007,95.9759,96.012,15479.0
2017-03-24 15:00:00,106.21,106.4,105.95,106.21,23822.0,96.012,96.1838,95.777,96.012,23822.0
2017-03-24 15:30:00,106.22,106.8,106.1,106.49,76953.0,96.0211,96.5454,95.9126,96.2651,76953.0
2017-03-27 09:30:00,105.25,105.85,105.05,105.42,9435.0,95.1442,95.6866,94.9634,95.2979,9435.0
2017-03-27 10:00:00,105.29,105.46,105.15,105.34,7257.0,95.1804,95.334,95.0538,95.2256,7257.0
2017-03-27 10:30:00,105.32,105.72,105.27,105.72,15956.0,95.2075,95.5691,95.1623,95.5691,15956.0
2017-03-27 11:00:00,105.66,105.66,105.15,105.4,10700.0,95.5148,95.5148,95.0538,95.2798,10700.0
2017-03-27 11:30:00,105.43,105.52,105.24,105.35,11399.0,95.3069,95.3883,95.1352,95.2346,11399.0
2017-03-27 12:00:00,105.35,105.57,105.3,105.45,29798.0,95.2346,95.4335,95.1894,95.325,29798.0
2017-03-27 12:30:00,105.4,105.66,105.33,105.64,7700.0,95.2798,95.5148,95.2165,95.4968,7700.0
2017-03-27 13:00:00,105.62,105.93,105.62,105.79,10390.0,95.4787,95.7589,95.4787,95.6324,10390.0
2017-03-27 13:30:00,105.82,105.82,105.59,105.72,15679.0,95.6595,95.6595,95.4516,95.5691,15679.0
2017-03-27 14:00:00,105.72,105.91,105.54,105.77,14571.0,95.5691,95.7408,95.4064,95.6143,14571.0
2017-03-27 14:30:00,105.77,105.84,105.59,105.79,17812.0,95.6143,95.6776,95.4516,95.6324,17812.0
2017-03-27 15:00:00,105.82,105.98,105.65,105.7,30611.0,95.6595,95.8041,95.5058,95.551,30611.0
2017-03-27 15:30:00,105.65,106.09,105.62,105.76,67001.0,95.5058,95.9035,95.4787,95.6052,67001.0
2017-03-28 09:30:00,105.24,105.9,105.03,105.38,16030.0,95.1352,95.7318,94.9453,95.2617,16030.0
2017-03-28 10:00:00,105.29,105.62,105.19,105.27,17134.0,95.1804,95.4787,95.09,95.1623,17134.0
2017-03-28 10:30:00,105.26,105.48,105.09,105.45,26612.0,95.1532,95.3521,94.9996,95.325,26612.0
2017-03-28 11:00:00,105.51,105.89,105.46,105.6,20460.0,95.3792,95.7228,95.334,95.4606,20460.0
2017-03-28 11:30:00,105.57,105.81,105.35,105.56,8889.0,95.4335,95.6504,95.2346,95.4244,8889.0
2017-03-28 12:00:00,105.6,105.65,105.37,105.44,11173.0,95.4606,95.5058,95.2527,95.316,11173.0
2017-03-28 12:30:00,105.43,105.69,105.39,105.69,11674.0,95.3069,95.542,95.2708,95.542,11674.0
2017-03-28 13:00:00,105.71,105.87,105.6,105.77,9350.0,95.56,95.7047,95.4606,95.6143,9350.0
2017-03-28 13:30:00,105.78,105.89,105.59,105.85,11050.0,95.6233,95.7228,95.4516,95.6866,11050.0
2017-03-28 14:00:00,105.79,105.98,105.74,105.86,8940.0,95.6324,95.8041,95.5872,95.6956,8940.0
2017-03-28 14:30:00,105.85,106.03,105.79,105.99,19550.0,95.6866,95.8493,95.6324,95.8132,19550.0
2017-03-28 15:00:00,105.97,106.35,105.96,106.35,27126.0,95.7951,96.1386,95.786,96.1386,27126.0
2017-03-28 15:30:00,106.38,106.41,106.08,106.13,65050.0,96.1657,96.1928,95.8945,95.9397,65050.0
2017-03-29 09:30:00,106.01,106.34,105.68,105.79,3863.0,95.8312,96.1295,95.5329,95.6324,3863.0
2017-03-29 10:00:00,105.81,105.81,105.53,105.55,8580.0,95.6504,95.6504,95.3973,95.4154,8580.0
2017-03-29 10:30:00,105.55,105.71,105.39,105.62,21997.0,95.4154,95.56,95.2708,95.4787,21997.0
2017-03-29 11:00:00,105.54,105.58,105.3,105.36,13825.0,95.4064,95.4425,95.1894,95.2436,13825.0
2017-03-29 11:30:00,105.38,105.45,105.17,105.35,17280.0,95.2617,95.325,95.0719,95.2346,17280.0
2017-03-29 12:00:00,105.34,105.45,105.27,105.32,11194.0,95.2256,95.325,95.1623,95.2075,11194.0
2017-03-29 12:30:00,105.28,105.36,105.21,105.27,14724.0,95.1713,95.2436,95.108,95.1623,14724.0
2017-03-29 13:00:00,105.29,105.64,105.29,105.61,8944.0,95.1804,95.4968,95.1804,95.4696,8944.0
2017-03-29 13:30:00,105.63,105.77,105.61,105.68,8290.0,95.4877,95.6143,95.4696,95.5329,8290.0
2017-03-29 14:00:00,105.64,105.68,105.47,105.64,14228.0,95.4968,95.5329,95.3431,95.4968,14228.0
2017-03-29 14:30:00,105.66,105.7,105.45,105.7,53398.0,95.5148,95.551,95.325,95.551,53398.0
2017-03-29 15:00:00,105.69,106.01,105.57,105.99,34784.0,95.542,95.8312,95.4335,95.8132,34784.0
2017-03-29 15:30:00,105.97,106.06,105.84,105.93,55667.0,95.7951,95.8764,95.6776,95.7589,55667.0
2017-03-30 09:30:00,105.75,106.56,105.43,105.72,14332.0,95.5962,96.3284,95.3069,95.5691,14332.0
2017-03-30 10:00:00,105.73,105.82,105.33,105.33,7835.0,95.5781,95.6595,95.2165,95.2165,7835.0
2017-03-30 10:30:00,105.3,106.33,105.3,106.27,34254.0,95.1894,96.1205,95.1894,96.0663,34254.0
2017-03-30 11:00:00,106.23,106.31,106.16,106.17,8037.0,96.0301,96.1024,95.9668,95.9759,8037.0
2017-03-30 11:30:00,106.12,106.17,105.88,105.89,7164.0,95.9307,95.9759,95.7137,95.7228,7164.0
2017-03-30 12:00:00,105.92,105.92,105.72,105.73,9280.0,95.7499,95.7499,95.5691,95.5781,9280.0
2017-03-30 12:30:00,105.72,106.01,105.71,105.88,29917.0,95.5691,95.8312,95.56,95.7137,29917.0
2017-03-30 13:00:00,105.88,106.06,105.8,106.02,49649.0,95.7137,95.8764,95.6414,95.8403,49649.0
2017-03-30 13:30:00,106.02,106.25,105.95,106.1,16176.0,95.8403,96.0482,95.777,95.9126,16176.0
2017-03-30 14:00:00,106.1,106.44,106.08,106.4,9605.0,95.9126,96.2199,95.8945,96.1838,9605.0
2017-03-30 14:30:00,106.44,106.52,106.25,106.43,20025.0,96.2199,96.2923,96.0482,96.2109,20025.0
2017-03-30 15:00:00,106.43,106.43,106.15,106.3,21386.0,96.2109,96.2109,95.9578,96.0934,21386.0
2017-03-30 15:30:00,106.34,106.52,106.21,106.4,67557.0,96.1295,96.2923,96.012,96.1838,67557.0
2017-03-31 09:30:00,106.08,106.95,106.08,106.42,10257.0,95.8945,96.681,95.8945,96.2019,10257.0
2017-03-31 10:00:00,106.36,106.54,106.25,106.35,21013.0,96.1476,96.3103,96.0482,96.1386,21013.0
2017-03-31 10:30:00,106.32,106.77,106.32,106.35,17021.0,96.1115,96.5183,96.1115,96.1386,17021.0
2017-03-31 11:00:00,106.41,106.6,106.27,106.36,6653.0,96.1928,96.3646,96.0663,96.1476,6653.0
2017-03-31 11:30:00,106.41,106.71,106.41,106.41,7015.0,96.1928,96.464,96.1928,96.1928,7015.0
2017-03-31 12:00:00,106.41,106.79,106.36,106.79,6093.0,96.1928,96.5363,96.1476,96.5363,6093.0
2017-03-31 12:30:00,106.74,106.95,106.72,106.81,4714.0,96.4911,96.681,96.4731,96.5544,4714.0
2017-03-31 13:00:00,106.86,107.05,106.86,106.97,9642.0,96.5996,96.7714,96.5996,96.6991,9642.0
2017-03-31 13:30:00,106.97,106.97,106.69,106.7,5960.0,96.6991,96.6991,96.4459,96.455,5960.0
2017-03-31 14:00:00,106.68,106.68,106.48,106.6,7818.0,96.4369,96.4369,96.2561,96.3646,7818.0
2017-03-31 14:30:00,106.6,106.6,106.28,106.46,13185.0,96.3646,96.3646,96.0753,96.238,13185.0
2017-03-31 15:00:00,106.48,106.6,106.39,106.58,31826.0,96.2561,96.3646,96.1747,96.3465,31826.0
2017-03-31 15:30:00,106.56,106.73,106.35,106.43,51555.0,96.3284,96.4821,96.1386,96.2109,51555.0
2017-04-03 09:30:00,106.58,106.99,105.94,106.1,11070.0,96.3465,96.7171,95.768,95.9126,11070.0
2017-04-03 10:00:00,106.11,106.32,105.84,105.92,13815.0,95.9216,96.1115,95.6776,95.7499,13815.0
2017-04-03 10:30:00,105.93,105.93,105.15,105.15,18246.0,95.7589,95.7589,95.0538,95.0538,18246.0
2017-04-03 11:00:00,105.21,105.38,104.81,104.87,13699.0,95.108,95.2617,94.7465,94.8007,13699.0
2017-04-03 11:30:00,104.93,104.94,104.64,104.72,11585.0,94.8549,94.864,94.5928,94.6651,11585.0
2017-04-03 12:00:00,104.66,104.79,104.5,104.72,11817.0,94.6109,94.7284,94.4662,94.6651,11817.0
2017-04-03 12:30:00,104.77,104.77,104.62,104.65,21473.0,94.7103,94.7103,94.5747,94.6018,21473.0
2017-04-03 13:00:00,104.69,104.7,104.49,104.54,20892.0,94.638,94.647,94.4572,94.5024,20892.0
2017-04-03 13:30:00,104.52,104.52,104.24,104.26,16837.0,94.4843,94.4843,94.2312,94.2493,16837.0
2017-04-03 14:00:00,104.27,104.38,104.13,104.2,24319.0,94.2583,94.3577,94.1317,94.195,24319.0
2017-04-03 14:30:00,104.23,104.6,104.09,104.42,27521.0,94.2221,94.5566,94.0956,94.3939,27521.0
2017-04-03 15:00:00,104.44,104.84,104.43,104.77,29562.0,94.412,94.7736,94.4029,94.7103,29562.0
2017-04-03 15:30:00,104.76,104.83,104.57,104.81,70067.0,94.7013,94.7645,94.5295,94.7465,70067.0
2017-04-04 09:30:00,104.86,104.98,104.52,104.85,8344.0,94.7917,94.9001,94.4843,94.7826,8344.0
2017-04-04 10:00:00,104.84,104.84,104.17,104.17,9318.0,94.7736,94.7736,94.1679,94.1679,9318.0
2017-04-04 10:30:00,104.26,104.59,104.18,104.45,12083.0,94.2493,94.5476,94.1769,94.421,12083.0
2017-04-04 11:00:00,104.46,104.64,104.39,104.4,30368.0,94.4301,94.5928,94.3668,94.3758,30368.0
2017-04-04 11:30:00,104.39,104.57,104.37,104.37,17929.0,94.3668,94.5295,94.3487,94.3487,17929.0
2017-04-04 12:00:00,104.41,104.55,104.29,104.44,10616.0,94.3849,94.5114,94.2764,94.412,10616.0
2017-04-04 12:30:00,104.44,104.63,104.31,104.53,11750.0,94.412,94.5837,94.2945,94.4933,11750.0
2017-04-04 13:00:00,104.52,104.73,104.42,104.55,17301.0,94.4843,94.6741,94.3939,94.5114,17301.0
2017-04-04 13:30:00,104.59,104.77,104.53,104.73,8697.0,94.5476,94.7103,94.4933,94.6741,8697.0
2017-04-04 14:00:00,104.77,104.77,104.57,104.6,16953.0,94.7103,94.7103,94.5295,94.5566,16953.0
2017-04-04 14:30:00,104.6,104.63,104.43,104.47,14449.0,94.5566,94.5837,94.4029,94.4391,14449.0
2017-04-04 15:00:00,104.43,104.48,104.08,104.14,20725.0,94.4029,94.4481,94.0865,94.1408,20725.0
2017-04-04 15:30:00,104.19,104.5,104.17,104.39,83055.0,94.186,94.4662,94.1679,94.3668,83055.0
2017-04-05 09:30:00,104.79,104.9,104.31,104.38,20989.0,94.7284,94.8278,94.2945,94.3577,20989.0
2017-04-05 10:00:00,104.49,104.67,104.38,104.54,24567.0,94.4572,94.6199,94.3577,94.5024,24567.0
2017-04-05 10:30:00,104.45,104.63,104.29,104.51,14981.0,94.421,94.5837,94.2764,94.4753,14981.0
2017-04-05 11:00:00,104.49,104.62,104.14,104.16,12584.0,94.4572,94.5747,94.1408,94.1589,12584.0
2017-04-05 11:30:00,104.11,104.61,104.11,104.3,16350.0,94.1137,94.5657,94.1137,94.2854,16350.0
2017-04-05 12:00:00,104.34,104.55,104.11,104.36,38399.0,94.3216,94.5114,94.1137,94.3397,38399.0
2017-04-05 12:30:00,104.37,104.52,104.22,104.5,40961.0,94.3487,94.4843,94.2131,94.4662,40961.0
2017-04-05 13:00:00,104.52,104.55,104.43,104.5,31537.0,94.4843,94.5114,94.4029,94.4662,31537.0
2017-04-05 13:30:00,104.5,104.5,104.26,104.36,10239.0,94.4662,94.4662,94.2493,94.3397,10239.0
2017-04-05 14:00:00,104.32,104.47,104.25,104.46,15196.0,94.3035,94.4391,94.2402,94.4301,15196.0
2017-04-05 14:30:00,104.44,104.47,103.72,103.88,25779.0,94.412,94.4391,93.7611,93.9057,25779.0
2017-04-05 15:00:00,103.89,104.11,103.46,103.62,24541.0,93.9148,94.1137,93.5261,93.6707,24541.0
2017-04-05 15:30:00,103.62,103.62,103.34,103.43,60787.0,93.6707,93.6707,93.4176,93.499,60787.0
2017-04-06 09:30:00,103.87,103.93,102.84,103.16,25211.0,93.8967,93.9509,92.9656,93.2549,25211.0
2017-04-06 10:00:00,103.26,103.47,103.03,103.3,18870.0,93.3453,93.5351,93.1374,93.3814,18870.0
2017-04-06 10:30:00,103.29,103.46,103.08,103.36,14444.0,93.3724,93.5261,93.1826,93.4357,14444.0
2017-04-06 11:00:00,103.39,103.86,103.38,103.8,13601.0,93.4628,93.8877,93.4538,93.8334,13601.0
2017-04-06 11:30:00,103.8,104.23,103.73,104.23,20400.0,93.8334,94.2221,93.7701,94.2221,20400.0
2017-04-06 12:00:00,104.24,104.49,104.16,104.39,13999.0,94.2312,94.4572,94.1589,94.3668,13999.0
2017-04-06 12:30:00,104.41,104.51,104.23,104.45,15542.0,94.3849,94.4753,94.2221,94.421,15542.0
2017-04-06 13:00:00,104.48,104.63,104.4,104.51,22828.0,94.4481,94.5837,94.3758,94.4753,22828.0
2017-04-06 13:30:00,104.51,104.59,104.34,104.34,17980.0,94.4753,94.5476,94.3216,94.3216,17980.0
2017-04-06 14:00:00,104.33,104.42,104.21,104.21,10110.0,94.3125,94.3939,94.2041,94.2041,10110.0
2017-04-06 14:30:00,104.25,104.46,104.0,104.09,14532.0,94.2402,94.4301,94.0142,94.0956,14532.0
2017-04-06 15:00:00,104.13,104.16,104.0,104.12,23503.0,94.1317,94.1589,94.0142,94.1227,23503.0
2017-04-06 15:30:00,104.13,104.26,103.92,104.22,83461.0,94.1317,94.2493,93.9419,94.2131,83461.0
2017-04-07 09:30:00,103.84,104.47,103.52,103.6,10540.0,93.8696,94.4391,93.5803,93.6526,10540.0
2017-04-07 10:00:00,103.63,104.15,103.54,104.11,10511.0,93.6798,94.1498,93.5984,94.1137,10511.0
2017-04-07 10:30:00,104.07,104.26,103.94,103.96,12003.0,94.0775,94.2493,93.96,93.9781,12003.0
2017-04-07 11:00:00,104.01,104.13,103.88,103.9,9804.0,94.0233,94.1317,93.9057,93.9238,9804.0
2017-04-07 11:30:00,103.82,103.82,103.61,103.8,6949.0,93.8515,93.8515,93.6617,93.8334,6949.0
2017-04-07 12:00:00,103.73,103.9,103.69,103.8,13485.0,93.7701,93.9238,93.734,93.8334,13485.0
2017-04-07 12:30:00,103.8,103.9,103.67,103.87,8349.0,93.8334,93.9238,93.7159,93.8967,8349.0
2017-04-07 13:00:00,103.87,104.06,103.74,104.03,10786.0,93.8967,94.0685,93.7792,94.0413,10786.0
2017-04-07 13:30:00,104.04,104.14,103.84,103.93,12757.0,94.0504,94.1408,93.8696,93.9509,12757.0
2017-04-07 14:00:00,103.94,104.08,103.82,103.82,6448.0,93.96,94.0865,93.8515,93.8515,6448.0
2017-04-07 14:30:00,103.77,103.9,103.7,103.79,11617.0,93.8063,93.9238,93.743,93.8244,11617.0
2017-04-07 15:00:00,103.74,104.01,103.71,103.87,15646.0,93.7792,94.0233,93.7521,93.8967,15646.0
2017-04-07 15:30:00,103.82,104.03,103.64,103.89,41369.0,93.8515,94.0413,93.6888,93.9148,41369.0
2017-04-10 09:30:00,103.93,104.6,103.39,103.58,17115.0,93.9509,94.5566,93.4628,93.6346,17115.0
2017-04-10 10:00:00,103.63,104.35,103.62,104.26,13747.0,93.6798,94.3306,93.6707,94.2493,13747.0
2017-04-10 10:30:00,104.32,104.49,104.03,104.08,25155.0,94.3035,94.4572,94.0413,94.0865,25155.0
2017-04-10 11:00:00,104.12,104.38,104.07,104.3,7609.0,94.1227,94.3577,94.0775,94.2854,7609.0
2017-04-10 11:30:00,104.28,104.28,103.65,103.86,13069.0,94.2673,94.2673,93.6978,93.8877,13069.0
2017-04-10 12:00:00,103.87,103.89,103.42,103.56,11191.0,93.8967,93.9148,93.4899,93.6165,11191.0
2017-04-10 12:30:00,103.56,103.74,103.47,103.72,18680.0,93.6165,93.7792,93.5351,93.7611,18680.0
2017-04-10 13:00:00,103.7,103.75,103.65,103.69,25933.0,93.743,93.7882,93.6978,93.734,25933.0
2017-04-10 13:30:00,103.72,103.74,103.6,103.7,20861.0,93.7611,93.7792,93.6526,93.743,20861.0
2017-04-10 14:00:00,103.7,103.85,103.65,103.71,64778.0,93.743,93.8786,93.6978,93.7521,64778.0
2017-04-10 14:30:00,103.73,104.13,103.71,104.01,52814.0,93.7701,94.1317,93.7521,94.0233,52814.0
2017-04-10 15:00:00,104.04,104.2,103.68,103.76,54218.0,94.0504,94.195,93.725,93.7973,54218.0
2017-04-10 15:30:00,103.76,103.78,103.51,103.57,69296.0,93.7973,93.8153,93.5713,93.6255,69296.0
2017-04-11 09:30:00,103.5,103.59,102.74,103.35,23049.0,93.5622,93.6436,92.8752,93.4266,23049.0
2017-04-11 10:00:00,103.27,103.36,102.88,103.28,17780.0,93.3543,93.4357,93.0018,93.3634,17780.0
2017-04-11 10:30:00,103.31,103.53,103.1,103.45,21504.0,93.3905,93.5894,93.2006,93.517,21504.0
2017-04-11 11:00:00,103.44,103.68,103.29,103.65,23559.0,93.508,93.725,93.3724,93.6978,23559.0
2017-04-11 11:30:00,103.68,104.14,103.67,104.13,23354.0,93.725,94.1408,93.7159,94.1317,23354.0
2017-04-11 12:00:00,104.1,104.53,103.98,104.46,24126.0,94.1046,94.4933,93.9961,94.4301,24126.0
2017-04-11 12:30:00,104.45,104.86,104.43,104.78,29596.0,94.421,94.7917,94.4029,94.7193,29596.0
2017-04-11 13:00:00,104.82,105.08,104.81,105.04,25596.0,94.7555,94.9905,94.7465,94.9544,25596.0
2017-04-11 13:30:00,105.05,105.2,105.01,105.17,26419.0,94.9634,95.099,94.9272,95.0719,26419.0
2017-04-11 14:00:00,105.18,105.5,105.11,105.27,65390.0,95.0809,95.3702,95.0176,95.1623,65390.0
2017-04-11 14:30:00,105.27,105.64,105.11,105.45,37941.0,95.1623,95.4968,95.0176,95.325,37941.0
2017-04-11 15:00:00,105.45,105.45,105.15,105.24,51121.0,95.325,95.325,95.0538,95.1352,51121.0
2017-04-11 15:30:00,105.24,105.68,105.23,105.64,140181.0,95.1352,95.5329,95.1261,95.4968,140181.0
2017-04-12 09:30:00,105.38,105.58,105.05,105.48,11649.0,95.2617,95.4425,94.9634,95.3521,11649.0
2017-04-12 10:00:00,105.45,105.55,105.21,105.34,12180.0,95.325,95.4154,95.108,95.2256,12180.0
2017-04-12 10:30:00,105.35,105.52,104.92,105.06,19799.0,95.2346,95.3883,94.8459,94.9724,19799.0
2017-04-12 11:00:00,105.05,105.14,104.87,105.0,20149.0,94.9634,95.0448,94.8007,94.9182,20149.0
2017-04-12 11:30:00,105.01,105.15,104.69,104.74,14037.0,94.9272,95.0538,94.638,94.6832,14037.0
2017-04-12 12:00:00,104.71,105.09,104.71,105.02,19722.0,94.6561,94.9996,94.6561,94.9363,19722.0
2017-04-12 12:30:00,105.0,105.0,104.7,104.85,10327.0,94.9182,94.9182,94.647,94.7826,10327.0
2017-04-12 13:00:00,104.83,105.15,104.83,104.89,10938.0,94.7645,95.0538,94.7645,94.8188,10938.0
2017-04-12 13:30:00,104.87,105.34,104.87,105.31,20618.0,94.8007,95.2256,94.8007,95.1984,20618.0
2017-04-12 14:00:00,105.34,105.35,105.03,105.11,14986.0,95.2256,95.2346,94.9453,95.0176,14986.0
2017-04-12 14:30:00,105.06,105.13,104.74,104.91,21836.0,94.9724,95.0357,94.6832,94.8368,21836.0
2017-04-12 15:00:00,104.88,105.01,104.66,104.79,26335.0,94.8097,94.9272,94.6109,94.7284,26335.0
2017-04-12 15:30:00,104.81,104.95,104.66,104.79,68204.0,94.7465,94.873,94.6109,94.7284,68204.0
2017-04-13 09:30:00,104.44,105.77,104.37,104.41,12118.0,94.412,95.6143,94.3487,94.3849,12118.0
2017-04-13 10:00:00,104.46,104.68,103.71,103.8,8922.0,94.4301,94.6289,93.7521,93.8334,8922.0
2017-04-13 10:30:00,103.72,104.05,103.62,103.98,10820.0,93.7611,94.0594,93.6707,93.9961,10820.0
2017-04-13 11:00:00,103.93,104.11,103.87,103.94,13130.0,93.9509,94.1137,93.8967,93.96,13130.0
2017-04-13 11:30:00,103.89,104.05,103.86,103.9,8803.0,93.9148,94.0594,93.8877,93.9238,8803.0
2017-04-13 12:00:00,103.82,103.88,103.6,103.66,8250.0,93.8515,93.9057,93.6526,93.7069,8250.0
2017-04-13 12:30:00,103.65,103.81,103.38,103.57,12935.0,93.6978,93.8425,93.4538,93.6255,12935.0
2017-04-13 13:00:00,103.51,103.55,103.29,103.36,16248.0,93.5713,93.6074,93.3724,93.4357,16248.0
2017-04-13 13:30:00,103.34,103.42,103.0,103.19,19064.0,93.4176,93.4899,93.1102,93.282,19064.0
2017-04-13 14:00:00,103.24,103.59,103.19,103.55,29704.0,93.3272,93.6436,93.282,93.6074,29704.0
2017-04-13 14:30:00,103.52,103.64,103.29,103.44,24869.0,93.5803,93.6888,93.3724,93.508,24869.0
2017-04-13 15:00:00,103.48,103.52,102.96,103.0,45948.0,93.5442,93.5803,93.0741,93.1102,45948.0
2017-04-13 15:30:00,103.0,103.21,102.83,102.83,107404.0,93.1102,93.3001,92.9566,92.9566,107404.0
2017-04-17 09:30:00,103.43,103.46,103.01,103.23,11309.0,93.499,93.5261,93.1193,93.3182,11309.0
2017-04-17 10:00:00,103.2,103.53,103.07,103.51,29700.0,93.291,93.5894,93.1735,93.5713,29700.0
2017-04-17 10:30:00,103.62,103.86,103.42,103.86,10900.0,93.6707,93.8877,93.4899,93.8877,10900.0
2017-04-17 11:00:00,103.93,104.1,103.87,104.07,11905.0,93.9509,94.1046,93.8967,94.0775,11905.0
2017-04-17 11:30:00,104.07,104.25,103.98,104.17,15135.0,94.0775,94.2402,93.9961,94.1679,15135.0
2017-04-17 12:00:00,104.18,104.33,103.96,104.26,23047.0,94.1769,94.3125,93.9781,94.2493,23047.0
2017-04-17 12:30:00,104.19,104.24,103.95,104.04,10214.0,94.186,94.2312,93.969,94.0504,10214.0
2017-04-17 13:00:00,103.99,104.14,103.8,104.04,17136.0,94.0052,94.1408,93.8334,94.0504,17136.0
2017-04-17 13:30:00,104.01,104.05,103.8,103.8,18857.0,94.0233,94.0594,93.8334,93.8334,18857.0
2017-04-17 14:00:00,103.8,103.82,103.4,103.56,29220.0,93.8334,93.8515,93.4718,93.6165,29220.0
2017-04-17 14:30:00,103.6,103.76,103.51,103.59,15770.0,93.6526,93.7973,93.5713,93.6436,15770.0
2017-04-17 15:00:00,103.59,103.8,103.57,103.77,23609.0,93.6436,93.8334,93.6255,93.8063,23609.0
2017-04-17 15:30:00,103.76,104.04,103.67,104.03,55085.0,93.7973,94.0504,93.7159,94.0413,55085.0
2017-04-18 09:30:00,104.08,104.6,103.27,104.21,15090.0,94.0865,94.5566,93.3543,94.2041,15090.0
2017-04-18 10:00:00,104.22,104.3,103.82,104.09,11450.0,94.2131,94.2854,93.8515,94.0956,11450.0
2017-04-18 10:30:00,104.04,104.21,103.84,104.03,13393.0,94.0504,94.2041,93.8696,94.0413,13393.0
2017-04-18 11:00:00,103.97,104.07,103.66,103.66,15898.0,93.9871,94.0775,93.7069,93.7069,15898.0
2017-04-18 11:30:00,103.7,103.74,103.38,103.7,28602.0,93.743,93.7792,93.4538,93.743,28602.0
2017-04-18 12:00:00,103.71,103.71,103.39,103.57,27185.0,93.7521,93.7521,93.4628,93.6255,27185.0
2017-04-18 12:30:00,103.62,103.71,103.55,103.6,19015.0,93.6707,93.7521,93.6074,93.6526,19015.0
2017-04-18 13:00:00,103.58,103.9,103.51,103.9,10051.0,93.6346,93.9238,93.5713,93.9238,10051.0
2017-04-18 13:30:00,103.88,103.96,103.58,103.58,12548.0,93.9057,93.9781,93.6346,93.6346,12548.0
2017-04-18 14:00:00,103.66,103.78,103.6,103.63,11476.0,93.7069,93.8153,93.6526,93.6798,11476.0
2017-04-18 14:30:00,103.69,103.8,103.38,103.41,19450.0,93.734,93.8334,93.4538,93.4809,19450.0
2017-04-18 15:00:00,103.43,103.68,103.35,103.6,22146.0,93.499,93.725,93.4266,93.6526,22146.0
2017-04-18 15:30:00,103.6,103.87,103.56,103.65,76140.0,93.6526,93.8967,93.6165,93.6978,76140.0
2017-04-19 09:30:00,104.28,104.62,104.06,104.24,4930.0,94.2673,94.5747,94.0685,94.2312,4930.0
2017-04-19 10:00:00,104.35,104.35,103.6,103.79,7800.0,94.3306,94.3306,93.6526,93.8244,7800.0
2017-04-19 10:30:00,103.88,104.04,103.66,103.83,16843.0,93.9057,94.0504,93.7069,93.8605,16843.0
2017-04-19 11:00:00,103.85,104.24,103.78,104.06,12141.0,93.8786,94.2312,93.8153,94.0685,12141.0
2017-04-19 11:30:00,104.1,104.17,103.93,104.03,6259.0,94.1046,94.1679,93.9509,94.0413,6259.0
2017-04-19 12:00:00,104.07,104.15,103.95,104.04,5896.0,94.0775,94.1498,93.969,94.0504,5896.0
2017-04-19 12:30:00,104.01,104.14,103.95,104.05,4922.0,94.0233,94.1408,93.969,94.0594,4922.0
2017-04-19 13:00:00,104.05,104.21,103.95,104.13,7539.0,94.0594,94.2041,93.969,94.1317,7539.0
2017-04-19 13:30:00,104.1,104.46,104.1,104.3,11500.0,94.1046,94.4301,94.1046,94.2854,11500.0
2017-04-19 14:00:00,104.34,104.34,104.07,104.14,5020.0,94.3216,94.3216,94.0775,94.1408,5020.0
2017-04-19 14:30:00,104.13,104.16,103.77,103.86,8866.0,94.1317,94.1589,93.8063,93.8877,8866.0
2017-04-19 15:00:00,103.91,104.08,103.8,103.8,17397.0,93.9329,94.0865,93.8334,93.8334,17397.0
2017-04-19 15:30:00,103.85,104.53,103.79,104.5,143195.0,93.8786,94.4933,93.8244,94.4662,143195.0
2017-04-20 09:30:00,104.88,105.14,104.52,105.02,11765.0,94.8097,95.0448,94.4843,94.9363,11765.0
2017-04-20 10:00:00,104.95,105.18,104.89,104.89,11689.0,94.873,95.0809,94.8188,94.8188,11689.0
2017-04-20 10:30:00,104.9,105.44,104.9,105.37,14629.0,94.8278,95.316,94.8278,95.2527,14629.0
2017-04-20 11:00:00,105.38,105.69,105.26,105.67,15563.0,95.2617,95.542,95.1532,95.5239,15563.0
2017-04-20 11:30:00,105.68,106.05,105.68,105.99,18372.0,95.5329,95.8674,95.5329,95.8132,18372.0
2017-04-20 12:00:00,106.01,106.3,105.98,106.18,16478.0,95.8312,96.0934,95.8041,95.9849,16478.0
2017-04-20 12:30:00,106.17,106.44,106.17,106.37,24976.0,95.9759,96.2199,95.9759,96.1567,24976.0
2017-04-20 13:00:00,106.4,106.56,106.36,106.54,28563.0,96.1838,96.3284,96.1476,96.3103,28563.0
2017-04-20 13:30:00,106.53,106.59,106.45,106.59,14284.0,96.3013,96.3555,96.229,96.3555,14284.0
2017-04-20 14:00:00,106.6,106.7,106.53,106.62,22272.0,96.3646,96.455,96.3013,96.3827,22272.0
2017-04-20 14:30:00,106.57,106.74,106.53,106.69,16302.0,96.3375,96.4911,96.3013,96.4459,16302.0
2017-04-20 15:00:00,106.65,106.88,106.62,106.72,47146.0,96.4098,96.6177,96.3827,96.4731,47146.0
2017-04-20 15:30:00,106.74,107.04,106.74,106.85,84839.0,96.4911,96.7623,96.4911,96.5906,84839.0
2017-04-21 09:30:00,106.98,107.23,105.92,105.92,55174.0,96.7081,96.9341,95.7499,95.7499,55174.0
2017-04-21 10:00:00,106.1,106.42,105.8,106.4,13945.0,95.9126,96.2019,95.6414,96.1838,13945.0
2017-04-21 10:30:00,106.46,106.51,106.2,106.45,33878.0,96.238,96.2832,96.003,96.229,33878.0
2017-04-21 11:00:00,106.43,106.83,106.43,106.73,14941.0,96.2109,96.5725,96.2109,96.4821,14941.0
2017-04-21 11:30:00,106.69,106.73,106.49,106.73,16617.0,96.4459,96.4821,96.2651,96.4821,16617.0
2017-04-21 12:00:00,106.79,106.87,106.66,106.73,14703.0,96.5363,96.6087,96.4188,96.4821,14703.0
2017-04-21 12:30:00,106.73,106.91,106.7,106.9,13464.0,96.4821,96.6448,96.455,96.6358,13464.0
2017-04-21 13:00:00,106.88,106.93,106.66,106.82,15694.0,96.6177,96.6629,96.4188,96.5635,15694.0
2017-04-21 13:30:00,106.78,107.04,106.76,107.04,14587.0,96.5273,96.7623,96.5092,96.7623,14587.0
2017-04-21 14:00:00,107.06,107.39,107.03,107.36,21775.0,96.7804,97.0787,96.7533,97.0516,21775.0
2017-04-21 14:30:00,107.31,107.59,107.25,107.49,25557.0,97.0064,97.2595,96.9522,97.1691,25557.0
2017-04-21 15:00:00,107.49,107.59,107.28,107.58,36042.0,97.1691,97.2595,96.9793,97.2505,36042.0
2017-04-21 15:30:00,107.61,107.67,107.4,107.45,104369.0,97.2776,97.3318,97.0878,97.133,104369.0
2017-04-24 09:30:00,108.79,108.96,108.3,108.87,51473.0,98.3443,98.498,97.9014,98.4166,51473.0
2017-04-24 10:00:00,108.83,109.18,108.6,108.86,18130.0,98.3805,98.6969,98.1725,98.4076,18130.0
2017-04-24 10:30:00,108.8,108.83,108.21,108.27,17801.0,98.3533,98.3805,97.82,97.8742,17801.0
2017-04-24 11:00:00,108.29,108.29,107.84,107.92,34545.0,97.8923,97.8923,97.4855,97.5578,34545.0
2017-04-24 11:30:00,107.89,107.94,107.45,107.52,33199.0,97.5307,97.5759,97.133,97.1962,33199.0
2017-04-24 12:00:00,107.58,107.74,107.23,107.35,38097.0,97.2505,97.3951,96.9341,97.0426,38097.0
2017-04-24 12:30:00,107.34,107.45,107.24,107.34,23027.0,97.0335,97.133,96.9431,97.0335,23027.0
2017-04-24 13:00:00,107.3,107.53,107.25,107.53,15233.0,96.9974,97.2053,96.9522,97.2053,15233.0
2017-04-24 13:30:00,107.53,107.74,107.47,107.61,12135.0,97.2053,97.3951,97.151,97.2776,12135.0
2017-04-24 14:00:00,107.59,107.94,107.56,107.81,26037.0,97.2595,97.5759,97.2324,97.4584,26037.0
2017-04-24 14:30:00,107.89,107.95,107.71,107.95,23910.0,97.5307,97.585,97.368,97.585,23910.0
2017-04-24 15:00:00,107.95,108.23,107.92,108.13,22284.0,97.585,97.8381,97.5578,97.7477,22284.0
2017-04-24 15:30:00,108.11,108.13,107.77,107.82,72102.0,97.7296,97.7477,97.4222,97.4674,72102.0
2017-04-25 09:30:00,108.65,108.99,108.12,108.91,13022.0,98.2177,98.5251,97.7386,98.4528,13022.0
2017-04-25 10:00:00,108.92,109.77,108.92,109.6,29011.0,98.4618,99.2302,98.4618,99.0765,29011.0
2017-04-25 10:30:00,109.61,109.79,109.42,109.58,45452.0,99.0856,99.2483,98.9138,99.0584,45452.0
2017-04-25 11:00:00,109.58,109.65,109.27,109.59,18433.0,99.0584,99.1217,98.7782,99.0675,18433.0
2017-04-25 11:30:00,109.56,109.7,109.49,109.61,41653.0,99.0404,99.1669,98.9771,99.0856,41653.0
2017-04-25 12:00:00,109.59,109.76,109.47,109.65,21156.0,99.0675,99.2212,98.959,99.1217,21156.0
2017-04-25 12:30:00,109.68,109.68,109.4,109.54,14941.0,99.1488,99.1488,98.8957,99.0223,14941.0
2017-04-25 13:00:00,109.53,109.71,109.5,109.52,10882.0,99.0133,99.176,98.9861,99.0042,10882.0
2017-04-25 13:30:00,109.53,109.56,109.33,109.42,12105.0,99.0133,99.0404,98.8325,98.9138,12105.0
2017-04-25 14:00:00,109.39,109.51,109.35,109.41,21240.0,98.8867,98.9952,98.8505,98.9048,21240.0
2017-04-25 14:30:00,109.36,109.69,109.35,109.53,20557.0,98.8596,99.1579,98.8505,99.0133,20557.0
2017-04-25 15:00:00,109.56,109.7,109.32,109.5,36529.0,99.0404,99.1669,98.8234,98.9861,36529.0
2017-04-25 15:30:00,109.5,109.63,109.44,109.59,137112.0,98.9861,99.1036,98.9319,99.0675,137112.0
2017-04-26 09:30:00,109.49,109.92,108.53,109.2,15449.0,98.9771,99.3658,98.1093,98.7149,15449.0
2017-04-26 10:00:00,109.05,109.36,108.65,109.07,35241.0,98.5793,98.8596,98.2177,98.5974,35241.0
2017-04-26 10:30:00,109.07,109.1,108.57,109.05,16173.0,98.5974,98.6245,98.1454,98.5793,16173.0
2017-04-26 11:00:00,109.1,109.15,108.85,109.1,22836.0,98.6245,98.6697,98.3985,98.6245,22836.0
2017-04-26 11:30:00,109.19,109.2,108.77,108.94,9648.0,98.7059,98.7149,98.3262,98.4799,9648.0
2017-04-26 12:00:00,108.85,109.5,108.81,109.5,8810.0,98.3985,98.9861,98.3624,98.9861,8810.0
2017-04-26 12:30:00,109.5,109.65,109.35,109.53,11766.0,98.9861,99.1217,98.8505,99.0133,11766.0
2017-04-26 13:00:00,109.56,109.68,109.46,109.67,13989.0,99.0404,99.1488,98.95,99.1398,13989.0
2017-04-26 13:30:00,109.63,109.93,109.59,109.72,15375.0,99.1036,99.3748,99.0675,99.185,15375.0
2017-04-26 14:00:00,109.67,109.81,109.59,109.59,8715.0,99.1398,99.2664,99.0675,99.0675,8715.0
2017-04-26 14:30:00,109.57,109.69,109.51,109.51,6912.0,99.0494,99.1579,98.9952,98.9952,6912.0
2017-04-26 15:00:00,109.51,109.74,109.48,109.66,20228.0,98.9952,99.2031,98.9681,99.1308,20228.0
2017-04-26 15:30:00,109.69,109.73,109.18,109.22,40695.0,99.1579,99.194,98.6969,98.733,40695.0
2017-04-27 09:30:00,109.33,109.76,108.55,108.75,11421.0,98.8325,99.2212,98.1273,98.3081,11421.0
2017-04-27 10:00:00,108.67,109.5,108.62,108.91,19317.0,98.2358,98.9861,98.1906,98.4528,19317.0
2017-04-27 10:30:00,108.91,109.25,108.64,109.09,21294.0,98.4528,98.7601,98.2087,98.6155,21294.0
2017-04-27 11:00:00,109.01,109.08,108.82,108.82,11700.0,98.5432,98.6065,98.3714,98.3714,11700.0
2017-04-27 11:30:00,108.82,108.83,108.47,108.5,21400.0,98.3714,98.3805,98.055,98.0821,21400.0
2017-04-27 12:00:00,108.5,108.76,108.5,108.62,27995.0,98.0821,98.3172,98.0821,98.1906,27995.0
2017-04-27 12:30:00,108.62,108.67,108.48,108.67,18180.0,98.1906,98.2358,98.0641,98.2358,18180.0
2017-04-27 13:00:00,108.72,108.83,108.59,108.59,22328.0,98.281,98.3805,98.1635,98.1635,22328.0
2017-04-27 13:30:00,108.59,108.79,108.48,108.51,27680.0,98.1635,98.3443,98.0641,98.0912,27680.0
2017-04-27 14:00:00,108.5,108.59,108.35,108.59,32528.0,98.0821,98.1635,97.9466,98.1635,32528.0
2017-04-27 14:30:00,108.54,108.65,108.48,108.6,37905.0,98.1183,98.2177,98.0641,98.1725,37905.0
2017-04-27 15:00:00,108.52,108.85,108.52,108.68,43108.0,98.1002,98.3985,98.1002,98.2449,43108.0
2017-04-27 15:30:00,108.68,108.79,108.45,108.45,139016.0,98.2449,98.3443,98.0369,98.0369,139016.0
2017-04-28 09:30:00,103.0,106.27,103.0,104.59,203862.0,93.1102,96.0663,93.1102,94.5476,203862.0
2017-04-28 10:00:00,104.57,104.8,103.9,104.41,87048.0,94.5295,94.7374,93.9238,94.3849,87048.0
2017-04-28 10:30:00,104.43,104.44,103.79,103.89,156194.0,94.4029,94.412,93.8244,93.9148,156194.0
2017-04-28 11:00:00,103.87,104.03,102.95,103.08,66434.0,93.8967,94.0413,93.065,93.1826,66434.0
2017-04-28 11:30:00,103.03,103.35,102.96,103.21,85051.0,93.1374,93.4266,93.0741,93.3001,85051.0
2017-04-28 12:00:00,103.25,103.38,102.9,102.98,71203.0,93.3362,93.4538,93.0198,93.0922,71203.0
2017-04-28 12:30:00,103.01,103.07,102.54,102.63,63397.0,93.1193,93.1735,92.6944,92.7758,63397.0
2017-04-28 13:00:00,102.6,102.65,101.75,102.02,70973.0,92.7486,92.7938,91.9803,92.2243,70973.0
2017-04-28 13:30:00,102.03,102.22,101.59,101.62,52026.0,92.2334,92.4051,91.8356,91.8627,52026.0
2017-04-28 14:00:00,101.57,101.67,100.94,101.16,71401.0,91.8175,91.9079,91.248,91.4469,71401.0
2017-04-28 14:30:00,101.13,101.39,101.11,101.29,130791.0,91.4198,91.6548,91.4017,91.5644,130791.0
2017-04-28 15:00:00,101.27,101.46,101.09,101.2,150085.0,91.5464,91.7181,91.3836,91.4831,150085.0
2017-04-28 15:30:00,101.19,101.48,100.78,101.37,312360.0,91.474,91.7362,91.1034,91.6367,312360.0
2017-05-01 09:30:00,101.32,101.82,100.78,101.22,132453.0,91.5916,92.0435,91.1034,91.5012,132453.0
2017-05-01 10:00:00,101.22,101.28,100.15,100.33,42166.0,91.5012,91.5554,90.5339,90.6966,42166.0
2017-05-01 10:30:00,100.32,101.2,100.32,101.14,37577.0,90.6876,91.4831,90.6876,91.4288,37577.0
2017-05-01 11:00:00,101.16,101.16,100.64,100.7,31870.0,91.4469,91.4469,90.9768,91.0311,31870.0
2017-05-01 11:30:00,100.73,100.94,100.46,100.93,26436.0,91.0582,91.248,90.8141,91.239,26436.0
2017-05-01 12:00:00,100.96,101.27,100.85,101.2,43098.0,91.2661,91.5464,91.1667,91.4831,43098.0
2017-05-01 12:30:00,101.23,101.23,100.81,100.99,45691.0,91.5102,91.5102,91.1305,91.2932,45691.0
2017-05-01 13:00:00,101.0,101.56,100.96,101.41,53222.0,91.3023,91.8085,91.2661,91.6729,53222.0
2017-05-01 13:30:00,101.41,101.93,101.31,101.89,78432.0,91.6729,92.143,91.5825,92.1068,78432.0
2017-05-01 14:00:00,101.92,102.08,101.14,101.14,47023.0,92.1339,92.2786,91.4288,91.4288,47023.0
2017-05-01 14:30:00,101.16,101.18,100.81,101.06,80086.0,91.4469,91.465,91.1305,91.3565,80086.0
2017-05-01 15:00:00,101.04,101.3,100.92,101.01,144691.0,91.3384,91.5735,91.23,91.3113,144691.0
2017-05-01 15:30:00,101.02,101.08,100.9,100.96,131594.0,91.3204,91.3746,91.2119,91.2661,131594.0
2017-05-02 09:30:00,100.74,100.99,100.02,100.02,42537.0,91.0672,91.2932,90.4164,90.4164,42537.0
2017-05-02 10:00:00,100.01,100.17,99.63,99.71,69485.0,90.4073,90.552,90.0638,90.1361,69485.0
2017-05-02 10:30:00,99.71,99.81,99.05,99.8,89264.0,90.1361,90.2265,89.5395,90.2175,89264.0
2017-05-02 11:00:00,99.76,99.92,99.54,99.58,123083.0,90.1813,90.326,89.9825,90.0186,123083.0
2017-05-02 11:30:00,99.58,99.97,99.47,99.88,44718.0,90.0186,90.3712,89.9192,90.2898,44718.0
2017-05-02 12:00:00,99.87,99.87,99.46,99.69,49466.0,90.2808,90.2808,89.9101,90.1181,49466.0
2017-05-02 12:30:00,99.69,100.03,99.66,99.87,30787.0,90.1181,90.4254,90.0909,90.2808,30787.0
2017-05-02 13:00:00,99.85,100.16,99.62,100.16,99107.0,90.2627,90.5429,90.0548,90.5429,99107.0
2017-05-02 13:30:00,100.13,100.34,100.1,100.23,47313.0,90.5158,90.7056,90.4887,90.6062,47313.0
2017-05-02 14:00:00,100.23,100.35,100.04,100.26,42566.0,90.6062,90.7147,90.4345,90.6333,42566.0
2017-05-02 14:30:00,100.26,100.34,100.12,100.14,45753.0,90.6333,90.7056,90.5068,90.5249,45753.0
2017-05-02 15:00:00,100.14,100.41,100.14,100.3,65456.0,90.5249,90.7689,90.5249,90.6695,65456.0
2017-05-02 15:30:00,100.3,100.63,100.27,100.58,118255.0,90.6695,90.9678,90.6424,90.9226,118255.0
2017-05-03 09:30:00,99.77,100.31,99.73,99.85,18855.0,90.1904,90.6785,90.1542,90.2627,18855.0
2017-05-03 10:00:00,99.8,99.8,99.39,99.59,24306.0,90.2175,90.2175,89.8469,90.0277,24306.0
2017-05-03 10:30:00,99.53,99.58,99.01,99.13,22266.0,89.9734,90.0186,89.5033,89.6118,22266.0
2017-05-03 11:00:00,99.22,99.55,99.02,99.55,25009.0,89.6932,89.9915,89.5124,89.9915,25009.0
2017-05-03 11:30:00,99.56,99.82,99.54,99.82,38838.0,90.0005,90.2356,89.9825,90.2356,38838.0
2017-05-03 12:00:00,99.78,100.02,99.68,99.97,23864.0,90.1994,90.4164,90.109,90.3712,23864.0
2017-05-03 12:30:00,99.95,100.33,99.91,100.32,23545.0,90.3531,90.6966,90.3169,90.6876,23545.0
2017-05-03 13:00:00,100.28,100.85,100.28,100.52,50815.0,90.6514,91.1667,90.6514,90.8684,50815.0
2017-05-03 13:30:00,100.52,100.8,100.43,100.72,35970.0,90.8684,91.1215,90.787,91.0492,35970.0
2017-05-03 14:00:00,100.75,100.86,100.58,100.63,46206.0,91.0763,91.1757,90.9226,90.9678,46206.0
2017-05-03 14:30:00,100.66,100.89,100.63,100.79,33268.0,90.9949,91.2028,90.9678,91.1124,33268.0
2017-05-03 15:00:00,100.8,101.11,100.73,100.85,67150.0,91.1215,91.4017,91.0582,91.1667,67150.0
2017-05-03 15:30:00,100.85,101.0,100.77,100.79,90170.0,91.1667,91.3023,91.0944,91.1124,90170.0
2017-05-04 09:30:00,100.62,101.42,100.62,101.01,29695.0,90.9588,91.6819,90.9588,91.3113,29695.0
2017-05-04 10:00:00,101.0,101.46,100.73,101.4,45277.0,91.3023,91.7181,91.0582,91.6639,45277.0
2017-05-04 10:30:00,101.45,101.6,101.33,101.52,63465.0,91.7091,91.8447,91.6006,91.7723,63465.0
2017-05-04 11:00:00,101.54,102.04,101.52,102.01,34960.0,91.7904,92.2424,91.7723,92.2153,34960.0
2017-05-04 11:30:00,102.02,102.76,102.01,102.61,48204.0,92.2243,92.8933,92.2153,92.7577,48204.0
2017-05-04 12:00:00,102.63,102.64,101.65,102.1,134262.0,92.7758,92.7848,91.8899,92.2967,134262.0
2017-05-04 12:30:00,102.06,102.36,102.05,102.07,23327.0,92.2605,92.5317,92.2515,92.2695,23327.0
2017-05-04 13:00:00,102.08,102.39,101.71,101.79,46972.0,92.2786,92.5588,91.9441,92.0164,46972.0
2017-05-04 13:30:00,101.86,102.07,101.83,101.85,26298.0,92.0797,92.2695,92.0526,92.0707,26298.0
2017-05-04 14:00:00,101.87,102.03,101.77,101.95,107766.0,92.0887,92.2334,91.9983,92.1611,107766.0
2017-05-04 14:30:00,101.99,102.39,101.93,102.05,34979.0,92.1972,92.5588,92.143,92.2515,34979.0
2017-05-04 15:00:00,102.03,102.07,101.89,102.04,52657.0,92.2334,92.2695,92.1068,92.2424,52657.0
2017-05-04 15:30:00,102.02,102.13,101.95,102.05,120262.0,92.2243,92.3238,92.1611,92.2515,120262.0
2017-05-05 09:30:00,102.5,102.82,102.22,102.58,22658.0,92.6583,92.9475,92.4051,92.7306,22658.0
2017-05-05 10:00:00,102.57,102.81,102.4,102.4,55443.0,92.7215,92.9385,92.5679,92.5679,55443.0
2017-05-05 10:30:00,102.42,102.93,102.2,102.88,23596.0,92.5859,93.047,92.3871,93.0018,23596.0
2017-05-05 11:00:00,102.88,103.53,102.78,103.47,30198.0,93.0018,93.5894,92.9114,93.5351,30198.0
2017-05-05 11:30:00,103.49,103.52,103.04,103.18,20936.0,93.5532,93.5803,93.1464,93.273,20936.0
2017-05-05 12:00:00,103.18,103.18,102.79,102.83,27059.0,93.273,93.273,92.9204,92.9566,27059.0
2017-05-05 12:30:00,102.77,103.01,102.77,102.9,17590.0,92.9023,93.1193,92.9023,93.0198,17590.0
2017-05-05 13:00:00,102.95,103.03,102.73,102.99,15089.0,93.065,93.1374,92.8662,93.1012,15089.0
2017-05-05 13:30:00,103.02,103.09,102.77,102.89,24698.0,93.1283,93.1916,92.9023,93.0108,24698.0
2017-05-05 14:00:00,102.88,102.96,102.74,102.74,39977.0,93.0018,93.0741,92.8752,92.8752,39977.0
2017-05-05 14:30:00,102.74,102.82,102.64,102.77,26263.0,92.8752,92.9475,92.7848,92.9023,26263.0
2017-05-05 15:00:00,102.77,103.34,102.75,103.27,41722.0,92.9023,93.4176,92.8842,93.3543,41722.0
2017-05-05 15:30:00,103.3,103.56,103.24,103.55,104723.0,93.3814,93.6165,93.3272,93.6074,104723.0
2017-05-08 09:30:00,103.21,104.97,103.21,104.96,41420.0,93.3001,94.8911,93.3001,94.882,41420.0
2017-05-08 10:00:00,104.93,105.24,104.55,104.96,51782.0,94.8549,95.1352,94.5114,94.882,51782.0
2017-05-08 10:30:00,104.92,104.97,104.61,104.68,46017.0,94.8459,94.8911,94.5657,94.6289,46017.0
2017-05-08 11:00:00,104.68,104.83,104.03,104.26,52189.0,94.6289,94.7645,94.0413,94.2493,52189.0
2017-05-08 11:30:00,104.3,104.37,103.56,103.56,21591.0,94.2854,94.3487,93.6165,93.6165,21591.0
2017-05-08 12:00:00,103.46,103.55,103.22,103.38,29515.0,93.5261,93.6074,93.3091,93.4538,29515.0
2017-05-08 12:30:00,103.34,103.61,103.27,103.56,26152.0,93.4176,93.6617,93.3543,93.6165,26152.0
2017-05-08 13:00:00,103.55,103.62,103.46,103.52,18587.0,93.6074,93.6707,93.5261,93.5803,18587.0
2017-05-08 13:30:00,103.53,103.65,103.48,103.6,27323.0,93.5894,93.6978,93.5442,93.6526,27323.0
2017-05-08 14:00:00,103.56,103.63,103.36,103.45,29217.0,93.6165,93.6798,93.4357,93.517,29217.0
2017-05-08 14:30:00,103.45,103.55,103.32,103.32,32032.0,93.517,93.6074,93.3995,93.3995,32032.0
2017-05-08 15:00:00,103.32,103.41,103.29,103.34,27977.0,93.3995,93.4809,93.3724,93.4176,27977.0
2017-05-08 15:30:00,103.34,103.71,103.24,103.62,142264.0,93.4176,93.7521,93.3272,93.6707,142264.0
2017-05-09 09:30:00,103.79,103.82,103.0,103.31,18630.0,93.8244,93.8515,93.1102,93.3905,18630.0
2017-05-09 10:00:00,103.35,103.36,102.51,102.96,31493.0,93.4266,93.4357,92.6673,93.0741,31493.0
2017-05-09 10:30:00,102.99,103.34,102.92,103.01,41774.0,93.1012,93.4176,93.0379,93.1193,41774.0
2017-05-09 11:00:00,103.0,103.19,102.9,103.0,22290.0,93.1102,93.282,93.0198,93.1102,22290.0
2017-05-09 11:30:00,103.04,103.06,102.69,102.71,26880.0,93.1464,93.1645,92.83,92.8481,26880.0
2017-05-09 12:00:00,102.71,102.8,102.59,102.59,23251.0,92.8481,92.9294,92.7396,92.7396,23251.0
2017-05-09 12:30:00,102.56,102.56,102.2,102.26,19295.0,92.7125,92.7125,92.3871,92.4413,19295.0
2017-05-09 13:00:00,102.23,102.44,102.2,102.21,19952.0,92.4142,92.604,92.3871,92.3961,19952.0
2017-05-09 13:30:00,102.27,102.32,102.15,102.18,23914.0,92.4503,92.4955,92.3419,92.369,23914.0
2017-05-09 14:00:00,102.21,102.45,102.12,102.45,31610.0,92.3961,92.6131,92.3147,92.6131,31610.0
2017-05-09 14:30:00,102.44,102.5,102.3,102.47,27527.0,92.604,92.6583,92.4775,92.6311,27527.0
2017-05-09 15:00:00,102.5,102.72,102.43,102.63,47278.0,92.6583,92.8571,92.595,92.7758,47278.0
2017-05-09 15:30:00,102.64,102.64,102.31,102.39,110096.0,92.7848,92.7848,92.4865,92.5588,110096.0
2017-05-10 09:30:00,101.88,102.57,101.6,102.57,29832.0,92.4137,93.0396,92.1598,93.0396,29832.0
2017-05-10 10:00:00,102.58,103.07,101.99,102.17,54505.0,93.0487,93.4932,92.5135,92.6768,54505.0
2017-05-10 10:30:00,102.17,103.26,102.09,102.69,104732.0,92.6768,93.6655,92.6042,93.1485,104732.0
2017-05-10 11:00:00,102.73,102.78,102.07,102.33,45527.0,93.1848,93.2301,92.5861,92.8219,45527.0
2017-05-10 11:30:00,102.37,102.56,102.36,102.47,30631.0,92.8582,93.0306,92.8491,92.9489,30631.0
2017-05-10 12:00:00,102.44,102.48,101.97,102.01,23819.0,92.9217,92.958,92.4954,92.5317,23819.0
2017-05-10 12:30:00,101.97,102.2,101.88,101.98,42634.0,92.4954,92.704,92.4137,92.5044,42634.0
2017-05-10 13:00:00,101.98,102.18,101.68,101.92,26780.0,92.5044,92.6859,92.2323,92.45,26780.0
2017-05-10 13:30:00,101.9,102.05,101.89,101.95,33261.0,92.4319,92.5679,92.4228,92.4772,33261.0
2017-05-10 14:00:00,101.92,102.1,101.74,101.8,26896.0,92.45,92.6133,92.2867,92.3412,26896.0
2017-05-10 14:30:00,101.83,101.98,101.78,101.98,33935.0,92.3684,92.5044,92.323,92.5044,33935.0
2017-05-10 15:00:00,101.94,102.3,101.94,102.27,52448.0,92.4682,92.7947,92.4682,92.7675,52448.0
2017-05-10 15:30:00,102.27,102.27,101.86,102.02,117349.0,92.7675,92.7675,92.3956,92.5407,117349.0
2017-05-11 09:30:00,102.1,102.52,101.01,101.38,56440.0,92.6133,92.9943,91.6246,91.9602,56440.0
2017-05-11 10:00:00,101.39,101.68,100.77,100.97,34717.0,91.9693,92.2323,91.4069,91.5883,34717.0
2017-05-11 10:30:00,100.97,101.9,100.95,101.82,20457.0,91.5883,92.4319,91.5702,92.3593,20457.0
2017-05-11 11:00:00,101.82,102.33,101.82,102.28,17150.0,92.3593,92.8219,92.3593,92.7766,17150.0
2017-05-11 11:30:00,102.32,102.59,102.15,102.58,20728.0,92.8129,93.0578,92.6587,93.0487,20728.0
2017-05-11 12:00:00,102.51,102.55,102.31,102.48,17618.0,92.9852,93.0215,92.8038,92.958,17618.0
2017-05-11 12:30:00,102.53,102.72,102.52,102.67,15919.0,93.0033,93.1757,92.9943,93.1303,15919.0
2017-05-11 13:00:00,102.69,103.05,102.63,103.03,37285.0,93.1485,93.475,93.0941,93.4569,37285.0
2017-05-11 13:30:00,103.04,103.4,102.99,103.38,44797.0,93.466,93.7925,93.4206,93.7744,44797.0
2017-05-11 14:00:00,103.41,103.62,103.16,103.54,38795.0,93.8016,93.9921,93.5748,93.9195,38795.0
2017-05-11 14:30:00,103.53,103.54,103.22,103.33,17547.0,93.9104,93.9195,93.6292,93.729,17547.0
2017-05-11 15:00:00,103.32,103.41,103.03,103.08,32662.0,93.7199,93.8016,93.4569,93.5022,32662.0
2017-05-11 15:30:00,103.09,103.13,102.77,102.82,93060.0,93.5113,93.5476,93.221,93.2664,93060.0
2017-05-12 09:30:00,102.93,103.05,102.19,102.84,57677.0,93.3662,93.475,92.6949,93.2845,57677.0
2017-05-12 10:00:00,102.77,102.86,101.95,102.06,39698.0,93.221,93.3027,92.4772,92.577,39698.0
2017-05-12 10:30:00,102.06,102.09,101.91,102.04,30250.0,92.577,92.6042,92.441,92.5589,30250.0
2017-05-12 11:00:00,102.12,102.22,101.94,102.11,24621.0,92.6314,92.7221,92.4682,92.6224,24621.0
2017-05-12 11:30:00,102.1,102.32,101.76,101.76,22565.0,92.6133,92.8129,92.3049,92.3049,22565.0
2017-05-12 12:00:00,101.76,101.87,101.49,101.77,43670.0,92.3049,92.4047,92.06,92.314,43670.0
2017-05-12 12:30:00,101.81,102.1,101.77,102.07,54689.0,92.3502,92.6133,92.314,92.5861,54689.0
2017-05-12 13:00:00,102.06,102.1,101.9,102.0,21958.0,92.577,92.6133,92.4319,92.5226,21958.0
2017-05-12 13:30:00,102.03,102.12,101.97,102.11,14159.0,92.5498,92.6314,92.4954,92.6224,14159.0
2017-05-12 14:00:00,102.11,102.14,101.92,101.97,20842.0,92.6224,92.6496,92.45,92.4954,20842.0
2017-05-12 14:30:00,101.97,102.27,101.94,102.27,41539.0,92.4954,92.7675,92.4682,92.7675,41539.0
2017-05-12 15:00:00,102.26,102.45,102.16,102.25,47089.0,92.7584,92.9308,92.6677,92.7494,47089.0
2017-05-12 15:30:00,102.24,102.51,102.22,102.38,112886.0,92.7403,92.9852,92.7221,92.8673,112886.0
2017-05-15 09:30:00,102.66,103.67,102.31,103.55,30533.0,93.1213,94.0374,92.8038,93.9286,30533.0
2017-05-15 10:00:00,103.53,103.65,103.19,103.19,20485.0,93.9104,94.0193,93.602,93.602,20485.0
2017-05-15 10:30:00,103.14,103.4,103.04,103.38,23860.0,93.5567,93.7925,93.466,93.7744,23860.0
2017-05-15 11:00:00,103.39,103.79,103.33,103.79,26458.0,93.7834,94.1463,93.729,94.1463,26458.0
2017-05-15 11:30:00,103.8,103.83,103.28,103.5,24168.0,94.1553,94.1826,93.6837,93.8832,24168.0
2017-05-15 12:00:00,103.44,103.47,102.99,103.19,25981.0,93.8288,93.856,93.4206,93.602,25981.0
2017-05-15 12:30:00,103.2,103.37,103.19,103.31,14706.0,93.6111,93.7653,93.602,93.7109,14706.0
2017-05-15 13:00:00,103.32,103.53,103.26,103.5,19321.0,93.7199,93.9104,93.6655,93.8832,19321.0
2017-05-15 13:30:00,103.51,103.62,103.48,103.54,29364.0,93.8923,93.9921,93.8651,93.9195,29364.0
2017-05-15 14:00:00,103.56,103.58,103.27,103.27,24862.0,93.9376,93.9558,93.6746,93.6746,24862.0
2017-05-15 14:30:00,103.32,103.52,103.3,103.37,46444.0,93.7199,93.9014,93.7018,93.7653,46444.0
2017-05-15 15:00:00,103.35,103.45,103.13,103.19,56041.0,93.7472,93.8379,93.5476,93.602,56041.0
2017-05-15 15:30:00,103.2,103.31,103.04,103.05,78590.0,93.6111,93.7109,93.466,93.475,78590.0
2017-05-16 09:30:00,103.58,103.58,102.79,103.49,32380.0,93.9558,93.9558,93.2392,93.8741,32380.0
2017-05-16 10:00:00,103.54,103.58,102.63,103.19,31264.0,93.9195,93.9558,93.0941,93.602,31264.0
2017-05-16 10:30:00,103.19,103.26,102.32,102.54,38400.0,93.602,93.6655,92.8129,93.0124,38400.0
2017-05-16 11:00:00,102.54,102.95,102.43,102.87,22717.0,93.0124,93.3843,92.9126,93.3118,22717.0
2017-05-16 11:30:00,102.88,102.93,102.62,102.79,25066.0,93.3208,93.3662,93.085,93.2392,25066.0
2017-05-16 12:00:00,102.77,102.81,102.56,102.81,31112.0,93.221,93.2573,93.0306,93.2573,31112.0
2017-05-16 12:30:00,102.75,102.75,102.46,102.5,27431.0,93.2029,93.2029,92.9398,92.9761,27431.0
2017-05-16 13:00:00,102.5,102.55,102.31,102.42,21683.0,92.9761,93.0215,92.8038,92.9036,21683.0
2017-05-16 13:30:00,102.43,102.53,102.23,102.32,23848.0,92.9126,93.0033,92.7312,92.8129,23848.0
2017-05-16 14:00:00,102.33,102.52,102.27,102.52,38390.0,92.8219,92.9943,92.7675,92.9943,38390.0
2017-05-16 14:30:00,102.51,102.56,102.35,102.36,49436.0,92.9852,93.0306,92.8401,92.8491,49436.0
2017-05-16 15:00:00,102.36,102.61,102.35,102.35,41664.0,92.8491,93.0759,92.8401,92.8401,41664.0
2017-05-16 15:30:00,102.35,102.45,102.15,102.22,101863.0,92.8401,92.9308,92.6587,92.7221,101863.0
2017-05-17 09:30:00,101.11,101.54,100.26,100.43,22890.0,91.7153,92.1053,90.9443,91.0985,22890.0
2017-05-17 10:00:00,100.51,100.57,99.8,100.02,32243.0,91.171,91.2255,90.527,90.7266,32243.0
2017-05-17 10:30:00,100.17,100.26,99.7,99.76,21154.0,90.8626,90.9443,90.4363,90.4907,21154.0
2017-05-17 11:00:00,99.77,99.81,99.43,99.59,25274.0,90.4998,90.5361,90.1914,90.3365,25274.0
2017-05-17 11:30:00,99.56,99.56,99.12,99.12,39056.0,90.3093,90.3093,89.9102,89.9102,39056.0
2017-05-17 12:00:00,99.12,99.43,99.05,99.16,62560.0,89.9102,90.1914,89.8467,89.9465,62560.0
2017-05-17 12:30:00,99.17,99.4,99.14,99.35,35943.0,89.9555,90.1642,89.9283,90.1188,35943.0
2017-05-17 13:00:00,99.33,99.39,98.85,98.94,34286.0,90.1007,90.1551,89.6653,89.7469,34286.0
2017-05-17 13:30:00,99.03,99.2,98.98,99.16,49856.0,89.8286,89.9828,89.7832,89.9465,49856.0
2017-05-17 14:00:00,99.18,99.33,99.08,99.15,30848.0,89.9646,90.1007,89.8739,89.9374,30848.0
2017-05-17 14:30:00,99.17,99.41,99.08,99.39,34892.0,89.9555,90.1732,89.8739,90.1551,34892.0
2017-05-17 15:00:00,99.39,100.15,99.3,100.09,60974.0,90.1551,90.8445,90.0735,90.7901,60974.0
2017-05-17 15:30:00,100.11,100.38,100.02,100.13,185959.0,90.8082,91.0531,90.7266,90.8263,185959.0
2017-05-18 09:30:00,99.82,100.23,99.62,99.98,42910.0,90.5451,90.9171,90.3637,90.6903,42910.0
2017-05-18 10:00:00,99.99,100.49,99.99,100.41,29579.0,90.6994,91.1529,90.6994,91.0803,29579.0
2017-05-18 10:30:00,100.43,100.54,100.04,100.19,19183.0,91.0985,91.1982,90.7447,90.8808,19183.0
2017-05-18 11:00:00,100.19,100.38,100.05,100.16,21966.0,90.8808,91.0531,90.7538,90.8536,21966.0
2017-05-18 11:30:00,100.19,100.19,99.68,99.81,38113.0,90.8808,90.8808,90.4182,90.5361,38113.0
2017-05-18 12:00:00,99.81,99.92,99.63,99.73,34780.0,90.5361,90.6359,90.3728,90.4635,34780.0
2017-05-18 12:30:00,99.72,99.82,99.52,99.64,19192.0,90.4544,90.5451,90.273,90.3819,19192.0
2017-05-18 13:00:00,99.66,99.75,99.55,99.56,21865.0,90.4,90.4817,90.3002,90.3093,21865.0
2017-05-18 13:30:00,99.54,99.82,99.4,99.68,16016.0,90.2912,90.5451,90.1642,90.4182,16016.0
2017-05-18 14:00:00,99.68,100.08,99.67,99.98,21666.0,90.4182,90.781,90.4091,90.6903,21666.0
2017-05-18 14:30:00,100.03,100.18,99.88,99.94,22187.0,90.7356,90.8717,90.5996,90.654,22187.0
2017-05-18 15:00:00,99.97,100.15,99.88,99.93,28984.0,90.6812,90.8445,90.5996,90.6449,28984.0
2017-05-18 15:30:00,99.97,100.1,99.58,99.62,87661.0,90.6812,90.7991,90.3274,90.3637,87661.0
2017-05-19 09:30:00,99.81,100.24,99.59,99.96,23989.0,90.5361,90.9261,90.3365,90.6721,23989.0
2017-05-19 10:00:00,99.93,100.12,99.68,99.96,26983.0,90.6449,90.8173,90.4182,90.6721,26983.0
2017-05-19 10:30:00,99.99,100.14,99.81,100.01,29195.0,90.6994,90.8354,90.5361,90.7175,29195.0
2017-05-19 11:00:00,100.04,100.23,99.89,100.0,24786.0,90.7447,90.9171,90.6086,90.7084,24786.0
2017-05-19 11:30:00,100.03,100.19,99.91,100.03,21944.0,90.7356,90.8808,90.6268,90.7356,21944.0
2017-05-19 12:00:00,100.12,100.39,99.97,100.33,16237.0,90.8173,91.0622,90.6812,91.0078,16237.0
2017-05-19 12:30:00,100.34,100.58,100.3,100.52,14693.0,91.0168,91.2345,90.9805,91.1801,14693.0
2017-05-19 13:00:00,100.48,100.48,100.14,100.2,22849.0,91.1438,91.1438,90.8354,90.8898,22849.0
2017-05-19 13:30:00,100.18,100.48,100.18,100.45,16120.0,90.8717,91.1438,90.8717,91.1166,16120.0
2017-05-19 14:00:00,100.45,100.75,100.37,100.75,32358.0,91.1166,91.3887,91.044,91.3887,32358.0
2017-05-19 14:30:00,100.76,100.88,100.41,100.67,31601.0,91.3978,91.5067,91.0803,91.3162,31601.0
2017-05-19 15:00:00,100.67,100.69,100.15,100.16,41539.0,91.3162,91.3343,90.8445,90.8536,41539.0
2017-05-19 15:30:00,100.14,100.47,100.09,100.35,79282.0,90.8354,91.1348,90.7901,91.0259,79282.0
2017-05-22 09:30:00,100.48,100.69,99.79,100.02,31021.0,91.1438,91.3343,90.5179,90.7266,31021.0
2017-05-22 10:00:00,100.03,100.3,99.88,100.12,35181.0,90.7356,90.9805,90.5996,90.8173,35181.0
2017-05-22 10:30:00,100.12,100.16,99.66,99.97,40822.0,90.8173,90.8536,90.4,90.6812,40822.0
2017-05-22 11:00:00,99.92,100.21,99.92,100.04,48034.0,90.6359,90.8989,90.6359,90.7447,48034.0
2017-05-22 11:30:00,100.04,100.16,99.78,100.07,65898.0,90.7447,90.8536,90.5089,90.7719,65898.0
2017-05-22 12:00:00,100.08,100.51,99.94,100.1,45644.0,90.781,91.171,90.654,90.7991,45644.0
2017-05-22 12:30:00,100.09,100.4,99.97,100.15,71032.0,90.7901,91.0713,90.6812,90.8445,71032.0
2017-05-22 13:00:00,100.17,100.34,100.07,100.12,32024.0,90.8626,91.0168,90.7719,90.8173,32024.0
2017-05-22 13:30:00,100.12,100.3,99.97,100.09,39163.0,90.8173,90.9805,90.6812,90.7901,39163.0
2017-05-22 14:00:00,100.03,100.31,100.01,100.19,39359.0,90.7356,90.9896,90.7175,90.8808,39359.0
2017-05-22 14:30:00,100.16,100.27,100.13,100.19,25926.0,90.8536,90.9533,90.8263,90.8808,25926.0
2017-05-22 15:00:00,100.13,100.31,100.13,100.23,27083.0,90.8263,90.9896,90.8263,90.9171,27083.0
2017-05-22 15:30:00,100.25,100.53,100.25,100.4,103717.0,90.9352,91.1892,90.9352,91.0713,103717.0
2017-05-23 09:30:00,100.48,100.48,99.98,100.24,16245.0,91.1438,91.1438,90.6903,90.9261,16245.0
2017-05-23 10:00:00,100.35,100.35,100.09,100.26,18876.0,91.0259,91.0259,90.7901,90.9443,18876.0
2017-05-23 10:30:00,100.3,100.33,100.12,100.16,15982.0,90.9805,91.0078,90.8173,90.8536,15982.0
2017-05-23 11:00:00,100.18,100.33,100.13,100.25,17532.0,90.8717,91.0078,90.8263,90.9352,17532.0
2017-05-23 11:30:00,100.34,100.34,100.13,100.19,22896.0,91.0168,91.0168,90.8263,90.8808,22896.0
2017-05-23 12:00:00,100.19,100.36,100.18,100.3,74131.0,90.8808,91.035,90.8717,90.9805,74131.0
2017-05-23 12:30:00,100.3,100.47,100.29,100.37,8300.0,90.9805,91.1348,90.9715,91.044,8300.0
2017-05-23 13:00:00,100.4,100.49,100.37,100.48,11406.0,91.0713,91.1529,91.044,91.1438,11406.0
2017-05-23 13:30:00,100.48,100.53,100.24,100.31,13649.0,91.1438,91.1892,90.9261,90.9896,13649.0
2017-05-23 14:00:00,100.31,100.31,100.08,100.15,31079.0,90.9896,90.9896,90.781,90.8445,31079.0
2017-05-23 14:30:00,100.14,100.33,100.13,100.23,20115.0,90.8354,91.0078,90.8263,90.9171,20115.0
2017-05-23 15:00:00,100.21,100.29,100.04,100.15,24099.0,90.8989,90.9715,90.7447,90.8445,24099.0
2017-05-23 15:30:00,100.15,100.17,100.02,100.07,71278.0,90.8445,90.8626,90.7266,90.7719,71278.0
2017-05-24 09:30:00,100.28,101.01,100.09,100.22,17212.0,90.9624,91.6246,90.7901,90.908,17212.0
2017-05-24 10:00:00,100.14,100.9,100.1,100.9,52604.0,90.8354,91.5248,90.7991,91.5248,52604.0
2017-05-24 10:30:00,100.95,101.02,100.74,100.89,55142.0,91.5702,91.6336,91.3797,91.5157,55142.0
2017-05-24 11:00:00,100.89,101.08,100.88,100.99,22012.0,91.5157,91.6881,91.5067,91.6064,22012.0
2017-05-24 11:30:00,101.01,101.13,100.97,101.09,63001.0,91.6246,91.7334,91.5883,91.6971,63001.0
2017-05-24 12:00:00,101.08,101.12,100.97,101.03,26924.0,91.6881,91.7244,91.5883,91.6427,26924.0
2017-05-24 12:30:00,101.0,101.05,100.61,100.61,14639.0,91.6155,91.6609,91.2617,91.2617,14639.0
2017-05-24 13:00:00,100.62,100.83,100.6,100.73,25361.0,91.2708,91.4613,91.2527,91.3706,25361.0
2017-05-24 13:30:00,100.75,100.88,100.69,100.88,15882.0,91.3887,91.5067,91.3343,91.5067,15882.0
2017-05-24 14:00:00,100.84,101.02,100.7,101.0,22371.0,91.4704,91.6336,91.3434,91.6155,22371.0
2017-05-24 14:30:00,100.98,101.03,100.92,100.98,30093.0,91.5974,91.6427,91.5429,91.5974,30093.0
2017-05-24 15:00:00,100.98,100.98,100.66,100.91,53449.0,91.5974,91.5974,91.3071,91.5339,53449.0
2017-05-24 15:30:00,100.9,101.1,100.61,100.69,105973.0,91.5248,91.7062,91.2617,91.3343,105973.0
2017-05-25 09:30:00,101.01,101.2,100.4,101.01,13044.0,91.6246,91.7969,91.0713,91.6246,13044.0
2017-05-25 10:00:00,101.12,101.48,101.06,101.21,13049.0,91.7244,92.0509,91.6699,91.806,13049.0
2017-05-25 10:30:00,101.21,101.51,101.15,101.15,26665.0,91.806,92.0781,91.7516,91.7516,26665.0
2017-05-25 11:00:00,101.18,101.48,101.16,101.48,18605.0,91.7788,92.0509,91.7606,92.0509,18605.0
2017-05-25 11:30:00,101.49,101.58,101.09,101.09,24592.0,92.06,92.1416,91.6971,91.6971,24592.0
2017-05-25 12:00:00,101.19,101.3,101.1,101.18,11267.0,91.7879,91.8876,91.7062,91.7788,11267.0
2017-05-25 12:30:00,101.18,101.4,101.17,101.39,11218.0,91.7788,91.9783,91.7697,91.9693,11218.0
2017-05-25 13:00:00,101.41,101.43,101.17,101.4,9886.0,91.9874,92.0056,91.7697,91.9783,9886.0
2017-05-25 13:30:00,101.37,101.5,101.31,101.49,15019.0,91.9511,92.069,91.8967,92.06,15019.0
2017-05-25 14:00:00,101.49,101.49,101.26,101.38,23038.0,92.06,92.06,91.8513,91.9602,23038.0
2017-05-25 14:30:00,101.36,101.52,101.33,101.49,15989.0,91.9421,92.0872,91.9148,92.06,15989.0
2017-05-25 15:00:00,101.47,101.57,101.37,101.42,23863.0,92.0418,92.1325,91.9511,91.9965,23863.0
2017-05-25 15:30:00,101.4,101.56,101.24,101.33,55850.0,91.9783,92.1235,91.8332,91.9148,55850.0
2017-05-26 09:30:00,100.9,101.75,100.9,101.7,10724.0,91.5248,92.2958,91.5248,92.2505,10724.0
2017-05-26 10:00:00,101.72,101.78,101.51,101.7,18763.0,92.2686,92.323,92.0781,92.2505,18763.0
2017-05-26 10:30:00,101.77,102.0,101.66,101.71,10784.0,92.314,92.5226,92.2142,92.2595,10784.0
2017-05-26 11:00:00,101.76,102.08,101.76,102.01,11238.0,92.3049,92.5952,92.3049,92.5317,11238.0
2017-05-26 11:30:00,102.03,102.03,101.79,101.91,23766.0,92.5498,92.5498,92.3321,92.441,23766.0
2017-05-26 12:00:00,101.91,101.98,101.86,101.96,16084.0,92.441,92.5044,92.3956,92.4863,16084.0
2017-05-26 12:30:00,101.93,102.08,101.92,101.93,6946.0,92.4591,92.5952,92.45,92.4591,6946.0
2017-05-26 13:00:00,101.93,102.07,101.92,102.04,11973.0,92.4591,92.5861,92.45,92.5589,11973.0
2017-05-26 13:30:00,102.06,102.1,102.01,102.08,7853.0,92.577,92.6133,92.5317,92.5952,7853.0
2017-05-26 14:00:00,102.07,102.17,102.0,102.13,24947.0,92.5861,92.6768,92.5226,92.6405,24947.0
2017-05-26 14:30:00,102.1,102.14,102.05,102.1,19610.0,92.6133,92.6496,92.5679,92.6133,19610.0
2017-05-26 15:00:00,102.1,102.14,102.02,102.09,27881.0,92.6133,92.6496,92.5407,92.6042,27881.0
2017-05-26 15:30:00,102.1,102.23,102.01,102.06,79968.0,92.6133,92.7312,92.5317,92.577,79968.0
2017-05-30 09:30:00,101.86,102.57,101.84,102.51,13227.0,92.3956,93.0396,92.3775,92.9852,13227.0
2017-05-30 10:00:00,102.53,102.53,101.68,101.71,26171.0,93.0033,93.0033,92.2323,92.2595,26171.0
2017-05-30 10:30:00,101.72,102.64,101.72,102.3,28277.0,92.2686,93.1031,92.2686,92.7947,28277.0
2017-05-30 11:00:00,102.28,102.55,102.21,102.31,22155.0,92.7766,93.0215,92.7131,92.8038,22155.0
2017-05-30 11:30:00,102.31,102.37,102.04,102.04,9489.0,92.8038,92.8582,92.5589,92.5589,9489.0
2017-05-30 12:00:00,102.09,102.25,102.03,102.09,8695.0,92.6042,92.7494,92.5498,92.6042,8695.0
2017-05-30 12:30:00,102.11,102.25,102.08,102.17,13155.0,92.6224,92.7494,92.5952,92.6768,13155.0
2017-05-30 13:00:00,102.16,102.19,102.03,102.07,12827.0,92.6677,92.6949,92.5498,92.5861,12827.0
2017-05-30 13:30:00,102.1,102.16,101.9,102.06,15556.0,92.6133,92.6677,92.4319,92.577,15556.0
2017-05-30 14:00:00,102.05,102.07,101.95,101.98,17209.0,92.5679,92.5861,92.4772,92.5044,17209.0
2017-05-30 14:30:00,102.0,102.12,101.96,102.1,28338.0,92.5226,92.6314,92.4863,92.6133,28338.0
2017-05-30 15:00:00,102.1,102.18,101.86,101.92,39888.0,92.6133,92.6859,92.3956,92.45,39888.0
2017-05-30 15:30:00,101.91,102.12,101.83,101.83,133979.0,92.441,92.6314,92.3684,92.3684,133979.0
2017-05-31 09:30:00,101.45,102.08,101.38,101.52,44335.0,92.0237,92.5952,91.9602,92.0872,44335.0
2017-05-31 10:00:00,101.51,101.66,101.24,101.53,30447.0,92.0781,92.2142,91.8332,92.0963,30447.0
2017-05-31 10:30:00,101.45,101.73,101.2,101.7,69095.0,92.0237,92.2777,91.7969,92.2505,69095.0
2017-05-31 11:00:00,101.71,101.75,101.44,101.7,40373.0,92.2595,92.2958,92.0146,92.2505,40373.0
2017-05-31 11:30:00,101.73,101.74,101.28,101.51,50680.0,92.2777,92.2867,91.8695,92.0781,50680.0
2017-05-31 12:00:00,101.5,101.5,101.26,101.26,25017.0,92.069,92.069,91.8513,91.8513,25017.0
2017-05-31 12:30:00,101.26,101.32,101.18,101.18,26728.0,91.8513,91.9058,91.7788,91.7788,26728.0
2017-05-31 13:00:00,101.22,101.43,101.18,101.2,17216.0,91.8151,92.0056,91.7788,91.7969,17216.0
2017-05-31 13:30:00,101.24,101.25,100.96,100.97,35131.0,91.8332,91.8423,91.5792,91.5883,35131.0
2017-05-31 14:00:00,100.99,101.08,100.74,101.01,46114.0,91.6064,91.6881,91.3797,91.6246,46114.0
2017-05-31 14:30:00,101.0,101.27,100.84,101.23,46336.0,91.6155,91.8604,91.4704,91.8241,46336.0
2017-05-31 15:00:00,101.24,101.54,101.21,101.29,41166.0,91.8332,92.1053,91.806,91.8786,41166.0
2017-05-31 15:30:00,101.29,101.34,101.18,101.34,136923.0,91.8786,91.9239,91.7788,91.9239,136923.0
2017-06-01 09:30:00,101.72,102.06,101.23,101.51,66847.0,92.2686,92.577,91.8241,92.0781,66847.0
2017-06-01 10:00:00,101.51,102.33,101.51,102.07,34368.0,92.0781,92.8219,92.0781,92.5861,34368.0
2017-06-01 10:30:00,102.1,102.1,101.55,101.57,20718.0,92.6133,92.6133,92.1144,92.1325,20718.0
2017-06-01 11:00:00,101.63,101.99,101.63,101.98,17399.0,92.187,92.5135,92.187,92.5044,17399.0
2017-06-01 11:30:00,102.0,102.25,102.0,102.12,21658.0,92.5226,92.7494,92.5226,92.6314,21658.0
2017-06-01 12:00:00,102.14,102.23,102.04,102.06,14012.0,92.6496,92.7312,92.5589,92.577,14012.0
2017-06-01 12:30:00,102.11,102.13,101.87,102.05,12959.0,92.6224,92.6405,92.4047,92.5679,12959.0
2017-06-01 13:00:00,102.05,102.32,101.99,102.18,12371.0,92.5679,92.8129,92.5135,92.6859,12371.0
2017-06-01 13:30:00,102.17,102.33,102.11,102.18,25918.0,92.6768,92.8219,92.6224,92.6859,25918.0
2017-06-01 14:00:00,102.17,102.36,102.09,102.12,27592.0,92.6768,92.8491,92.6042,92.6314,27592.0
2017-06-01 14:30:00,102.14,102.14,101.93,101.99,40529.0,92.6496,92.6496,92.4591,92.5135,40529.0
2017-06-01 15:00:00,102.01,102.08,101.87,102.03,69858.0,92.5317,92.5952,92.4047,92.5498,69858.0
2017-06-01 15:30:00,102.05,102.06,101.71,101.9,140129.0,92.5679,92.577,92.2595,92.4319,140129.0
2017-06-02 09:30:00,101.49,101.72,99.88,99.99,96294.0,92.06,92.2686,90.5996,90.6994,96294.0
2017-06-02 10:00:00,100.11,100.54,100.06,100.26,73352.0,90.8082,91.1982,90.7628,90.9443,73352.0
2017-06-02 10:30:00,100.25,100.92,100.0,100.58,61190.0,90.9352,91.5429,90.7084,91.2345,61190.0
2017-06-02 11:00:00,100.52,100.67,100.04,100.54,76626.0,91.1801,91.3162,90.7447,91.1982,76626.0
2017-06-02 11:30:00,100.54,100.9,100.54,100.76,66170.0,91.1982,91.5248,91.1982,91.3978,66170.0
2017-06-02 12:00:00,100.78,100.86,100.55,100.66,49015.0,91.4159,91.4885,91.2073,91.3071,49015.0
2017-06-02 12:30:00,100.72,100.79,100.46,100.53,47470.0,91.3615,91.425,91.1257,91.1892,47470.0
2017-06-02 13:00:00,100.52,100.76,100.44,100.56,82241.0,91.1801,91.3978,91.1075,91.2164,82241.0
2017-06-02 13:30:00,100.58,100.77,100.56,100.67,57819.0,91.2345,91.4069,91.2164,91.3162,57819.0
2017-06-02 14:00:00,100.66,101.05,100.55,100.62,64873.0,91.3071,91.6609,91.2073,91.2708,64873.0
2017-06-02 14:30:00,100.62,100.75,100.44,100.5,59536.0,91.2708,91.3887,91.1075,91.162,59536.0
2017-06-02 15:00:00,100.51,100.81,100.51,100.76,55960.0,91.171,91.4432,91.171,91.3978,55960.0
2017-06-02 15:30:00,100.75,100.75,100.25,100.47,180620.0,91.3887,91.3887,90.9352,91.1348,180620.0
2017-06-05 09:30:00,100.35,101.66,100.25,101.64,34294.0,91.0259,92.2142,90.9352,92.196,34294.0
2017-06-05 10:00:00,101.66,101.99,101.31,101.33,40456.0,92.2142,92.5135,91.8967,91.9148,40456.0
2017-06-05 10:30:00,101.32,101.41,100.98,101.41,66431.0,91.9058,91.9874,91.5974,91.9874,66431.0
2017-06-05 11:00:00,101.42,101.53,100.94,100.97,37096.0,91.9965,92.0963,91.5611,91.5883,37096.0
2017-06-05 11:30:00,100.96,101.14,100.94,101.11,30171.0,91.5792,91.7425,91.5611,91.7153,30171.0
2017-06-05 12:00:00,101.1,101.29,101.01,101.06,27727.0,91.7062,91.8786,91.6246,91.6699,27727.0
2017-06-05 12:30:00,101.07,101.2,101.04,101.1,23014.0,91.679,91.7969,91.6518,91.7062,23014.0
2017-06-05 13:00:00,101.1,101.15,101.04,101.13,25057.0,91.7062,91.7516,91.6518,91.7334,25057.0
2017-06-05 13:30:00,101.15,101.17,101.06,101.11,14259.0,91.7516,91.7697,91.6699,91.7153,14259.0
2017-06-05 14:00:00,101.12,101.18,100.91,101.04,27811.0,91.7244,91.7788,91.5339,91.6518,27811.0
2017-06-05 14:30:00,101.04,101.17,100.98,101.05,30628.0,91.6518,91.7697,91.5974,91.6609,30628.0
2017-06-05 15:00:00,101.03,101.08,100.83,100.93,73200.0,91.6427,91.6881,91.4613,91.552,73200.0
2017-06-05 15:30:00,100.94,101.19,100.76,100.82,92482.0,91.5611,91.7879,91.3978,91.4522,92482.0
2017-06-06 09:30:00,100.49,100.56,100.11,100.5,10437.0,91.1529,91.2164,90.8082,91.162,10437.0
2017-06-06 10:00:00,100.46,100.46,99.98,100.21,25499.0,91.1257,91.1257,90.6903,90.8989,25499.0
2017-06-06 10:30:00,100.21,100.25,99.99,100.0,11140.0,90.8989,90.9352,90.6994,90.7084,11140.0
2017-06-06 11:00:00,100.0,100.15,99.71,99.73,43424.0,90.7084,90.8445,90.4454,90.4635,43424.0
2017-06-06 11:30:00,99.74,99.98,99.73,99.8,14781.0,90.4726,90.6903,90.4635,90.527,14781.0
2017-06-06 12:00:00,99.85,99.99,99.83,99.87,15837.0,90.5724,90.6994,90.5542,90.5905,15837.0
2017-06-06 12:30:00,99.84,99.91,99.78,99.79,13928.0,90.5633,90.6268,90.5089,90.5179,13928.0
2017-06-06 13:00:00,99.8,99.99,99.78,99.84,16652.0,90.527,90.6994,90.5089,90.5633,16652.0
2017-06-06 13:30:00,99.87,99.89,99.64,99.64,13868.0,90.5905,90.6086,90.3819,90.3819,13868.0
2017-06-06 14:00:00,99.67,99.89,99.61,99.63,36950.0,90.4091,90.6086,90.3547,90.3728,36950.0
2017-06-06 14:30:00,99.62,99.94,99.6,99.85,30457.0,90.3637,90.654,90.3456,90.5724,30457.0
2017-06-06 15:00:00,99.89,99.99,99.71,99.88,48332.0,90.6086,90.6994,90.4454,90.5996,48332.0
2017-06-06 15:30:00,99.88,99.91,99.58,99.65,140087.0,90.5996,90.6268,90.3274,90.3909,140087.0
2017-06-07 09:30:00,99.57,99.81,99.03,99.32,126999.0,90.3184,90.5361,89.8286,90.0916,126999.0
2017-06-07 10:00:00,99.25,99.47,98.8,99.37,72259.0,90.0281,90.2277,89.6199,90.137,72259.0
2017-06-07 10:30:00,99.34,99.36,98.53,98.82,56216.0,90.1097,90.1279,89.375,89.6381,56216.0
2017-06-07 11:00:00,98.85,99.14,98.85,99.03,28118.0,89.6653,89.9283,89.6653,89.8286,28118.0
2017-06-07 11:30:00,99.03,99.12,98.86,99.03,37446.0,89.8286,89.9102,89.6743,89.8286,37446.0
2017-06-07 12:00:00,98.97,99.18,98.76,98.76,38013.0,89.7741,89.9646,89.5836,89.5836,38013.0
2017-06-07 12:30:00,98.76,98.8,98.43,98.43,36558.0,89.5836,89.6199,89.2843,89.2843,36558.0
2017-06-07 13:00:00,98.44,98.54,98.43,98.49,20198.0,89.2934,89.3841,89.2843,89.3387,20198.0
2017-06-07 13:30:00,98.5,98.54,98.3,98.54,22348.0,89.3478,89.3841,89.1664,89.3841,22348.0
2017-06-07 14:00:00,98.54,98.7,98.47,98.56,27487.0,89.3841,89.5292,89.3206,89.4022,27487.0
2017-06-07 14:30:00,98.55,98.58,98.32,98.41,30137.0,89.3932,89.4204,89.1845,89.2662,30137.0
2017-06-07 15:00:00,98.41,98.55,98.26,98.54,39658.0,89.2662,89.3932,89.1301,89.3841,39658.0
2017-06-07 15:30:00,98.55,98.69,98.29,98.3,108591.0,89.3932,89.5201,89.1573,89.1664,108591.0
2017-06-08 09:30:00,98.4,99.13,97.72,98.97,31117.0,89.2571,89.9193,88.6403,89.7741,31117.0
2017-06-08 10:00:00,99.11,99.2,98.8,98.81,16655.0,89.9011,89.9828,89.6199,89.629,16655.0
2017-06-08 10:30:00,98.75,99.21,98.73,99.1,17508.0,89.5746,89.9918,89.5564,89.892,17508.0
2017-06-08 11:00:00,99.11,99.24,98.96,99.02,11295.0,89.9011,90.019,89.7651,89.8195,11295.0
2017-06-08 11:30:00,99.03,99.19,99.02,99.17,9738.0,89.8286,89.9737,89.8195,89.9555,9738.0
2017-06-08 12:00:00,99.17,99.93,99.17,99.58,39305.0,89.9555,90.6449,89.9555,90.3274,39305.0
2017-06-08 12:30:00,99.56,100.0,99.52,100.0,23125.0,90.3093,90.7084,90.273,90.7084,23125.0
2017-06-08 13:00:00,99.91,100.07,99.59,99.6,28332.0,90.6268,90.7719,90.3365,90.3456,28332.0
2017-06-08 13:30:00,99.69,99.69,99.42,99.5,23214.0,90.4272,90.4272,90.1823,90.2549,23214.0
2017-06-08 14:00:00,99.47,99.47,99.04,99.15,14500.0,90.2277,90.2277,89.8376,89.9374,14500.0
2017-06-08 14:30:00,99.19,99.19,98.79,98.91,44878.0,89.9737,89.9737,89.6109,89.7197,44878.0
2017-06-08 15:00:00,98.93,99.13,98.93,98.98,15281.0,89.7378,89.9193,89.7378,89.7832,15281.0
2017-06-08 15:30:00,99.0,99.08,98.89,98.9,84748.0,89.8013,89.8739,89.7016,89.7106,84748.0
2017-06-09 09:30:00,98.88,98.89,98.42,98.5,15251.0,89.6925,89.7016,89.2752,89.3478,15251.0
2017-06-09 10:00:00,98.47,98.47,98.14,98.31,14624.0,89.3206,89.3206,89.0212,89.1755,14624.0
2017-06-09 10:30:00,98.34,98.45,98.1,98.33,17523.0,89.2027,89.3024,88.985,89.1936,17523.0
2017-06-09 11:00:00,98.35,98.64,98.29,98.64,13133.0,89.2117,89.4748,89.1573,89.4748,13133.0
2017-06-09 11:30:00,98.64,98.81,98.36,98.37,63573.0,89.4748,89.629,89.2208,89.2299,63573.0
2017-06-09 12:00:00,98.32,98.63,98.25,98.41,47098.0,89.1845,89.4657,89.121,89.2662,47098.0
2017-06-09 12:30:00,98.41,99.0,98.4,98.86,61204.0,89.2662,89.8013,89.2571,89.6743,61204.0
2017-06-09 13:00:00,98.83,99.04,98.75,99.0,18159.0,89.6471,89.8376,89.5746,89.8013,18159.0
2017-06-09 13:30:00,99.1,99.24,98.85,98.85,17164.0,89.892,90.019,89.6653,89.6653,17164.0
2017-06-09 14:00:00,98.86,98.86,98.52,98.67,20095.0,89.6743,89.6743,89.3659,89.502,20095.0
2017-06-09 14:30:00,98.68,98.93,98.26,98.43,29709.0,89.5111,89.7378,89.1301,89.2843,29709.0
2017-06-09 15:00:00,98.44,98.75,98.37,98.69,37010.0,89.2934,89.5746,89.2299,89.5201,37010.0
2017-06-09 15:30:00,98.72,98.87,98.45,98.86,69501.0,89.5474,89.6834,89.3024,89.6743,69501.0
2017-06-12 09:30:00,99.15,99.62,99.0,99.0,23464.0,89.9374,90.3637,89.8013,89.8013,23464.0
2017-06-12 10:00:00,99.09,99.22,98.88,99.05,16478.0,89.883,90.0009,89.6925,89.8467,16478.0
2017-06-12 10:30:00,99.05,99.57,99.04,99.43,33286.0,89.8467,90.3184,89.8376,90.1914,33286.0
2017-06-12 11:00:00,99.48,99.55,99.0,99.0,30229.0,90.2367,90.3002,89.8013,89.8013,30229.0
2017-06-12 11:30:00,99.0,99.86,98.87,99.79,197528.0,89.8013,90.5814,89.6834,90.5179,197528.0
2017-06-12 12:00:00,99.87,100.1,99.78,99.97,21262.0,90.5905,90.7991,90.5089,90.6812,21262.0
2017-06-12 12:30:00,100.03,100.06,99.87,99.94,13101.0,90.7356,90.7628,90.5905,90.654,13101.0
2017-06-12 13:00:00,99.91,100.01,99.83,99.98,9418.0,90.6268,90.7175,90.5542,90.6903,9418.0
2017-06-12 13:30:00,100.01,100.1,99.84,99.91,33497.0,90.7175,90.7991,90.5633,90.6268,33497.0
2017-06-12 14:00:00,99.92,100.02,99.57,99.58,10310.0,90.6359,90.7266,90.3184,90.3274,10310.0
2017-06-12 14:30:00,99.6,99.7,99.41,99.65,10875.0,90.3456,90.4363,90.1732,90.3909,10875.0
2017-06-12 15:00:00,99.66,99.67,99.53,99.54,26893.0,90.4,90.4091,90.2821,90.2912,26893.0
2017-06-12 15:30:00,99.51,99.81,99.51,99.73,168132.0,90.264,90.5361,90.264,90.4635,168132.0
2017-06-13 09:30:00,100.07,100.07,99.04,99.13,15343.0,90.7719,90.7719,89.8376,89.9193,15343.0
2017-06-13 10:00:00,99.14,99.34,99.08,99.2,27028.0,89.9283,90.1097,89.8739,89.9828,27028.0
2017-06-13 10:30:00,99.19,99.24,98.99,99.06,27244.0,89.9737,90.019,89.7923,89.8558,27244.0
2017-06-13 11:00:00,99.1,99.36,99.1,99.26,18560.0,89.892,90.1279,89.892,90.0372,18560.0
2017-06-13 11:30:00,99.27,99.36,99.08,99.09,18073.0,90.0463,90.1279,89.8739,89.883,18073.0
2017-06-13 12:00:00,99.13,99.28,99.0,99.26,7504.0,89.9193,90.0553,89.8013,90.0372,7504.0
2017-06-13 12:30:00,99.26,99.35,99.24,99.34,11250.0,90.0372,90.1188,90.019,90.1097,11250.0
2017-06-13 13:00:00,99.29,99.38,99.26,99.26,7119.0,90.0644,90.146,90.0372,90.0372,7119.0
2017-06-13 13:30:00,99.25,99.42,99.22,99.42,10741.0,90.0281,90.1823,90.0009,90.1823,10741.0
2017-06-13 14:00:00,99.42,99.42,99.22,99.24,18031.0,90.1823,90.1823,90.0009,90.019,18031.0
2017-06-13 14:30:00,99.24,99.35,99.13,99.17,10905.0,90.019,90.1188,89.9193,89.9555,10905.0
2017-06-13 15:00:00,99.2,99.35,99.11,99.34,16373.0,89.9828,90.1188,89.9011,90.1097,16373.0
2017-06-13 15:30:00,99.36,99.36,99.2,99.28,64087.0,90.1279,90.1279,89.9828,90.0553,64087.0
2017-06-14 09:30:00,98.7,98.7,96.22,96.97,129153.0,89.5292,89.5292,87.2796,87.96,129153.0
2017-06-14 10:00:00,97.08,97.27,96.78,97.23,88042.0,88.0597,88.2321,87.7876,88.1958,88042.0
2017-06-14 10:30:00,97.16,97.2,96.42,96.57,16285.0,88.1323,88.1686,87.4611,87.5971,16285.0
2017-06-14 11:00:00,96.58,96.61,96.2,96.29,38868.0,87.6062,87.6334,87.2615,87.3431,38868.0
2017-06-14 11:30:00,96.28,96.41,95.95,96.05,23639.0,87.3341,87.452,87.0347,87.1254,23639.0
2017-06-14 12:00:00,96.03,96.31,95.79,96.19,36369.0,87.1073,87.3613,86.8896,87.2524,36369.0
2017-06-14 12:30:00,96.23,96.3,95.94,96.05,30644.0,87.2887,87.3522,87.0257,87.1254,30644.0
2017-06-14 13:00:00,96.1,96.1,95.76,95.78,63353.0,87.1708,87.1708,86.8624,86.8805,63353.0
2017-06-14 13:30:00,95.78,95.95,95.74,95.95,22377.0,86.8805,87.0347,86.8442,87.0347,22377.0
2017-06-14 14:00:00,95.95,96.21,95.86,96.07,176565.0,87.0347,87.2706,86.9531,87.1436,176565.0
2017-06-14 14:30:00,96.1,96.14,95.87,96.0,115793.0,87.1708,87.2071,86.9622,87.0801,115793.0
2017-06-14 15:00:00,96.0,96.5,95.99,96.39,225667.0,87.0801,87.5336,87.071,87.4338,225667.0
2017-06-14 15:30:00,96.41,96.48,96.05,96.12,221896.0,87.452,87.5155,87.1254,87.1889,221896.0
2017-06-15 09:30:00,95.41,96.6,95.41,96.3,84724.0,86.5449,87.6243,86.5449,87.3522,84724.0
2017-06-15 10:00:00,96.29,96.35,95.97,96.11,70010.0,87.3431,87.3976,87.0529,87.1799,70010.0
2017-06-15 10:30:00,96.1,96.15,95.81,95.92,119496.0,87.1708,87.2161,86.9077,87.0075,119496.0
2017-06-15 11:00:00,95.97,96.07,95.86,96.01,82373.0,87.0529,87.1436,86.9531,87.0892,82373.0
2017-06-15 11:30:00,96.02,96.04,95.88,95.93,57915.0,87.0982,87.1164,86.9712,87.0166,57915.0
2017-06-15 12:00:00,95.96,96.0,95.89,95.95,13670.0,87.0438,87.0801,86.9803,87.0347,13670.0
2017-06-15 12:30:00,95.99,96.02,95.92,96.02,14329.0,87.071,87.0982,87.0075,87.0982,14329.0
2017-06-15 13:00:00,96.01,96.02,95.62,95.63,34587.0,87.0892,87.0982,86.7354,86.7445,34587.0
2017-06-15 13:30:00,95.61,95.77,95.6,95.77,38272.0,86.7263,86.8715,86.7173,86.8715,38272.0
2017-06-15 14:00:00,95.75,95.85,95.7,95.74,13511.0,86.8533,86.944,86.808,86.8442,13511.0
2017-06-15 14:30:00,95.72,95.79,95.65,95.65,11058.0,86.8261,86.8896,86.7626,86.7626,11058.0
2017-06-15 15:00:00,95.7,95.77,95.64,95.71,34544.0,86.808,86.8715,86.7535,86.817,34544.0
2017-06-15 15:30:00,95.72,95.73,95.44,95.59,116522.0,86.8261,86.8352,86.5721,86.7082,116522.0
2017-06-16 09:30:00,95.09,95.31,94.84,94.96,174827.0,86.2546,86.4542,86.0279,86.1367,174827.0
2017-06-16 10:00:00,94.96,94.97,94.6,94.67,56112.0,86.1367,86.1458,85.8102,85.8737,56112.0
2017-06-16 10:30:00,94.72,95.12,94.72,95.0,44827.0,85.919,86.2819,85.919,86.173,44827.0
2017-06-16 11:00:00,95.0,95.05,94.9,94.95,124454.0,86.173,86.2184,86.0823,86.1276,124454.0
2017-06-16 11:30:00,95.0,95.02,94.72,95.01,41879.0,86.173,86.1911,85.919,86.1821,41879.0
2017-06-16 12:00:00,95.01,95.32,95.01,95.2,149690.0,86.1821,86.4633,86.1821,86.3544,149690.0
2017-06-16 12:30:00,95.25,95.44,95.24,95.3,81576.0,86.3998,86.5721,86.3907,86.4451,81576.0
2017-06-16 13:00:00,95.27,95.39,95.2,95.32,63498.0,86.4179,86.5268,86.3544,86.4633,63498.0
2017-06-16 13:30:00,95.32,95.63,95.3,95.54,108328.0,86.4633,86.7445,86.4451,86.6628,108328.0
2017-06-16 14:00:00,95.54,95.54,95.38,95.39,35766.0,86.6628,86.6628,86.5177,86.5268,35766.0
2017-06-16 14:30:00,95.38,95.41,95.3,95.35,32183.0,86.5177,86.5449,86.4451,86.4905,32183.0
2017-06-16 15:00:00,95.36,95.41,95.23,95.36,83717.0,86.4996,86.5449,86.3816,86.4996,83717.0
2017-06-16 15:30:00,95.36,95.99,95.31,95.89,206567.0,86.4996,87.071,86.4542,86.9803,206567.0
2017-06-19 09:30:00,96.43,96.5,96.16,96.5,21123.0,87.4701,87.5336,87.2252,87.5336,21123.0
2017-06-19 10:00:00,96.37,96.61,96.22,96.51,24525.0,87.4157,87.6334,87.2796,87.5427,24525.0
2017-06-19 10:30:00,96.47,96.58,96.45,96.45,21292.0,87.5064,87.6062,87.4883,87.4883,21292.0
2017-06-19 11:00:00,96.48,96.55,96.42,96.51,17212.0,87.5155,87.579,87.4611,87.5427,17212.0
2017-06-19 11:30:00,96.55,96.56,96.45,96.53,13846.0,87.579,87.5881,87.4883,87.5608,13846.0
2017-06-19 12:00:00,96.54,96.58,96.45,96.45,23797.0,87.5699,87.6062,87.4883,87.4883,23797.0
2017-06-19 12:30:00,96.43,96.55,96.42,96.5,11805.0,87.4701,87.579,87.4611,87.5336,11805.0
2017-06-19 13:00:00,96.52,96.74,96.46,96.71,21859.0,87.5518,87.7513,87.4973,87.7241,21859.0
2017-06-19 13:30:00,96.7,96.79,96.65,96.66,19526.0,87.715,87.7967,87.6697,87.6788,19526.0
2017-06-19 14:00:00,96.66,96.71,96.63,96.69,58651.0,87.6788,87.7241,87.6515,87.706,58651.0
2017-06-19 14:30:00,96.69,96.78,96.65,96.7,23042.0,87.706,87.7876,87.6697,87.715,23042.0
2017-06-19 15:00:00,96.68,96.92,96.64,96.85,47981.0,87.6969,87.9146,87.6606,87.8511,47981.0
2017-06-19 15:30:00,96.87,96.9,96.63,96.65,109848.0,87.8692,87.8965,87.6515,87.6697,109848.0
2017-06-20 09:30:00,96.24,96.44,95.99,96.3,16986.0,87.2978,87.4792,87.071,87.3522,16986.0
2017-06-20 10:00:00,96.29,96.41,95.87,95.87,24468.0,87.3431,87.452,86.9622,86.9622,24468.0
2017-06-20 10:30:00,95.95,96.05,95.8,96.02,20591.0,87.0347,87.1254,86.8987,87.0982,20591.0
2017-06-20 11:00:00,95.99,96.16,95.58,95.79,20908.0,87.071,87.2252,86.6991,86.8896,20908.0
2017-06-20 11:30:00,95.83,96.12,95.8,96.02,24082.0,86.9259,87.1889,86.8987,87.0982,24082.0
2017-06-20 12:00:00,96.0,96.19,95.97,96.19,55049.0,87.0801,87.2524,87.0529,87.2524,55049.0
2017-06-20 12:30:00,96.14,96.29,96.08,96.29,15381.0,87.2071,87.3431,87.1527,87.3431,15381.0
2017-06-20 13:00:00,96.29,96.39,96.22,96.23,16359.0,87.3431,87.4338,87.2796,87.2887,16359.0
2017-06-20 13:30:00,96.22,96.32,96.13,96.13,16218.0,87.2796,87.3704,87.198,87.198,16218.0
2017-06-20 14:00:00,96.16,96.16,95.65,95.76,22667.0,87.2252,87.2252,86.7626,86.8624,22667.0
2017-06-20 14:30:00,95.73,95.9,95.59,95.83,37043.0,86.8352,86.9894,86.7082,86.9259,37043.0
2017-06-20 15:00:00,95.84,95.94,95.77,95.88,48935.0,86.935,87.0257,86.8715,86.9712,48935.0
2017-06-20 15:30:00,95.88,95.89,95.57,95.61,103281.0,86.9712,86.9803,86.69,86.7263,103281.0
2017-06-21 09:30:00,95.92,95.92,95.08,95.18,17801.0,87.0075,87.0075,86.2456,86.3363,17801.0
2017-06-21 10:00:00,95.16,95.2,94.92,94.92,63085.0,86.3181,86.3544,86.1004,86.1004,63085.0
2017-06-21 10:30:00,94.95,95.06,94.59,94.63,14311.0,86.1276,86.2274,85.8011,85.8374,14311.0
2017-06-21 11:00:00,94.56,94.66,94.36,94.36,22284.0,85.7739,85.8646,85.5925,85.5925,22284.0
2017-06-21 11:30:00,94.37,94.58,94.34,94.58,18257.0,85.6015,85.792,85.5743,85.792,18257.0
2017-06-21 12:00:00,94.56,94.85,94.5,94.8,15601.0,85.7739,86.0369,85.7195,85.9916,15601.0
2017-06-21 12:30:00,94.77,94.81,94.56,94.59,21436.0,85.9644,86.0007,85.7739,85.8011,21436.0
2017-06-21 13:00:00,94.58,94.69,94.57,94.65,13379.0,85.792,85.8918,85.783,85.8555,13379.0
2017-06-21 13:30:00,94.62,94.63,94.3,94.39,12441.0,85.8283,85.8374,85.538,85.6197,12441.0
2017-06-21 14:00:00,94.35,94.37,94.2,94.29,18710.0,85.5834,85.6015,85.4473,85.529,18710.0
2017-06-21 14:30:00,94.3,94.54,94.3,94.53,99694.0,85.538,85.7557,85.538,85.7467,99694.0
2017-06-21 15:00:00,94.53,94.8,94.52,94.75,34127.0,85.7467,85.9916,85.7376,85.9462,34127.0
2017-06-21 15:30:00,94.74,94.95,94.73,94.89,113560.0,85.9372,86.1276,85.9281,86.0732,113560.0
2017-06-22 09:30:00,94.72,94.9,94.14,94.64,16357.0,85.919,86.0823,85.3929,85.8465,16357.0
2017-06-22 10:00:00,94.64,94.72,94.55,94.57,10410.0,85.8465,85.919,85.7648,85.783,10410.0
2017-06-22 10:30:00,94.53,94.6,94.24,94.5,92825.0,85.7467,85.8102,85.4836,85.7195,92825.0
2017-06-22 11:00:00,94.55,94.66,94.54,94.64,69135.0,85.7648,85.8646,85.7557,85.8465,69135.0
2017-06-22 11:30:00,94.65,94.75,94.64,94.68,27237.0,85.8555,85.9462,85.8465,85.8827,27237.0
2017-06-22 12:00:00,94.68,94.7,94.53,94.59,19100.0,85.8827,85.9009,85.7467,85.8011,19100.0
2017-06-22 12:30:00,94.56,94.64,94.52,94.52,12506.0,85.7739,85.8465,85.7376,85.7376,12506.0
2017-06-22 13:00:00,94.5,94.55,94.14,94.28,14705.0,85.7195,85.7648,85.3929,85.5199,14705.0
2017-06-22 13:30:00,94.26,94.46,94.13,94.43,10728.0,85.5018,85.6832,85.3838,85.656,10728.0
2017-06-22 14:00:00,94.45,94.67,94.44,94.56,90724.0,85.6741,85.8737,85.665,85.7739,90724.0
2017-06-22 14:30:00,94.52,94.53,94.23,94.24,33267.0,85.7376,85.7467,85.4745,85.4836,33267.0
2017-06-22 15:00:00,94.25,94.4,94.12,94.15,40636.0,85.4927,85.6288,85.3748,85.402,40636.0
2017-06-22 15:30:00,94.12,94.15,93.77,93.89,76210.0,85.3748,85.402,85.0573,85.1661,76210.0
2017-06-23 09:30:00,93.65,94.14,93.65,94.14,22696.0,84.9484,85.3929,84.9484,85.3929,22696.0
2017-06-23 10:00:00,94.11,94.2,93.93,94.02,23049.0,85.3657,85.4473,85.2024,85.2841,23049.0
2017-06-23 10:30:00,94.0,94.08,93.89,94.03,33733.0,85.2659,85.3385,85.1661,85.2931,33733.0
2017-06-23 11:00:00,94.04,94.1,93.95,94.1,49825.0,85.3022,85.3566,85.2206,85.3566,49825.0
2017-06-23 11:30:00,94.09,94.18,94.06,94.09,15232.0,85.3476,85.4292,85.3203,85.3476,15232.0
2017-06-23 12:00:00,94.1,94.13,94.02,94.04,11061.0,85.3566,85.3838,85.2841,85.3022,11061.0
2017-06-23 12:30:00,94.06,94.12,94.05,94.08,7258.0,85.3203,85.3748,85.3113,85.3385,7258.0
2017-06-23 13:00:00,94.05,94.07,93.95,94.01,11298.0,85.3113,85.3294,85.2206,85.275,11298.0
2017-06-23 13:30:00,94.02,94.02,93.92,93.98,12564.0,85.2841,85.2841,85.1934,85.2478,12564.0
2017-06-23 14:00:00,93.96,93.96,93.84,93.91,8086.0,85.2296,85.2296,85.1208,85.1843,8086.0
2017-06-23 14:30:00,93.9,93.99,93.87,93.92,50563.0,85.1752,85.2568,85.148,85.1934,50563.0
2017-06-23 15:00:00,93.93,94.25,93.89,94.04,51682.0,85.2024,85.4927,85.1661,85.3022,51682.0
2017-06-23 15:30:00,94.03,94.2,93.99,94.17,121303.0,85.2931,85.4473,85.2568,85.4201,121303.0
2017-06-26 09:30:00,94.34,94.55,94.15,94.5,100057.0,85.5743,85.7648,85.402,85.7195,100057.0
2017-06-26 10:00:00,94.47,95.6,94.44,95.6,152564.0,85.6922,86.7173,85.665,86.7173,152564.0
2017-06-26 10:30:00,95.6,95.75,95.24,95.4,39115.0,86.7173,86.8533,86.3907,86.5358,39115.0
2017-06-26 11:00:00,95.4,95.88,95.28,95.88,40332.0,86.5358,86.9712,86.427,86.9712,40332.0
2017-06-26 11:30:00,95.88,96.0,95.54,95.65,57662.0,86.9712,87.0801,86.6628,86.7626,57662.0
2017-06-26 12:00:00,95.65,95.89,95.59,95.89,65180.0,86.7626,86.9803,86.7082,86.9803,65180.0
2017-06-26 12:30:00,95.9,95.95,95.83,95.94,17148.0,86.9894,87.0347,86.9259,87.0257,17148.0
2017-06-26 13:00:00,95.94,95.99,95.88,95.95,31975.0,87.0257,87.071,86.9712,87.0347,31975.0
2017-06-26 13:30:00,95.95,95.98,95.63,95.63,21938.0,87.0347,87.0619,86.7445,86.7445,21938.0
2017-06-26 14:00:00,95.6,95.62,95.38,95.41,17691.0,86.7173,86.7354,86.5177,86.5449,17691.0
2017-06-26 14:30:00,95.38,95.47,95.18,95.34,37200.0,86.5177,86.5993,86.3363,86.4814,37200.0
2017-06-26 15:00:00,95.33,95.56,95.33,95.4,36214.0,86.4723,86.681,86.4723,86.5358,36214.0
2017-06-26 15:30:00,95.39,95.44,95.05,95.1,74946.0,86.5268,86.5721,86.2184,86.2637,74946.0
2017-06-27 09:30:00,95.23,95.36,94.35,94.35,139077.0,86.3816,86.4996,85.5834,85.5834,139077.0
2017-06-27 10:00:00,94.31,94.85,94.29,94.85,11217.0,85.5471,86.0369,85.529,86.0369,11217.0
2017-06-27 10:30:00,94.85,94.85,94.58,94.8,42712.0,86.0369,86.0369,85.792,85.9916,42712.0
2017-06-27 11:00:00,94.79,94.85,94.7,94.73,7292.0,85.9825,86.0369,85.9009,85.9281,7292.0
2017-06-27 11:30:00,94.73,94.81,94.44,94.55,15595.0,85.9281,86.0007,85.665,85.7648,15595.0
2017-06-27 12:00:00,94.5,94.69,94.48,94.62,25318.0,85.7195,85.8918,85.7013,85.8283,25318.0
2017-06-27 12:30:00,94.62,94.63,94.49,94.52,8001.0,85.8283,85.8374,85.7104,85.7376,8001.0
2017-06-27 13:00:00,94.51,94.51,94.26,94.26,10950.0,85.7285,85.7285,85.5018,85.5018,10950.0
2017-06-27 13:30:00,94.28,94.28,93.89,94.15,12648.0,85.5199,85.5199,85.1661,85.402,12648.0
2017-06-27 14:00:00,94.1,94.16,93.92,94.1,7559.0,85.3566,85.4111,85.1934,85.3566,7559.0
2017-06-27 14:30:00,94.07,94.26,94.05,94.05,10591.0,85.3294,85.5018,85.3113,85.3113,10591.0
2017-06-27 15:00:00,94.09,94.17,93.9,93.93,16709.0,85.3476,85.4201,85.1752,85.2024,16709.0
2017-06-27 15:30:00,93.95,93.96,93.47,93.51,61905.0,85.2206,85.2296,84.7852,84.8214,61905.0
2017-06-28 09:30:00,94.16,94.3,93.72,94.3,62463.0,85.4111,85.538,85.0119,85.538,62463.0
2017-06-28 10:00:00,94.28,95.3,94.28,95.04,64109.0,85.5199,86.4451,85.5199,86.2093,64109.0
2017-06-28 10:30:00,95.05,95.22,94.9,95.11,50554.0,86.2184,86.3726,86.0823,86.2728,50554.0
2017-06-28 11:00:00,95.07,95.1,94.7,94.7,14430.0,86.2365,86.2637,85.9009,85.9009,14430.0
2017-06-28 11:30:00,94.75,95.04,94.74,95.04,13734.0,85.9462,86.2093,85.9372,86.2093,13734.0
2017-06-28 12:00:00,95.0,95.03,94.76,94.81,12025.0,86.173,86.2002,85.9553,86.0007,12025.0
2017-06-28 12:30:00,94.79,95.08,94.79,94.99,19365.0,85.9825,86.2456,85.9825,86.1639,19365.0
2017-06-28 13:00:00,95.01,95.04,94.91,94.96,11806.0,86.1821,86.2093,86.0914,86.1367,11806.0
2017-06-28 13:30:00,94.96,95.06,94.87,95.04,78850.0,86.1367,86.2274,86.0551,86.2093,78850.0
2017-06-28 14:00:00,95.06,95.12,94.97,95.0,18807.0,86.2274,86.2819,86.1458,86.173,18807.0
2017-06-28 14:30:00,94.99,95.13,94.91,94.96,30014.0,86.1639,86.2909,86.0914,86.1367,30014.0
2017-06-28 15:00:00,94.95,95.0,94.88,94.93,23708.0,86.1276,86.173,86.0642,86.1095,23708.0
2017-06-28 15:30:00,95.0,95.0,94.81,94.86,155808.0,86.173,86.173,86.0007,86.046,155808.0
2017-06-29 09:30:00,94.79,95.01,94.16,94.49,53786.0,85.9825,86.1821,85.4111,85.7104,53786.0
2017-06-29 10:00:00,94.44,94.53,94.03,94.53,25443.0,85.665,85.7467,85.2931,85.7467,25443.0
2017-06-29 10:30:00,94.49,94.49,94.12,94.25,61601.0,85.7104,85.7104,85.3748,85.4927,61601.0
2017-06-29 11:00:00,94.25,94.28,94.04,94.14,33622.0,85.4927,85.5199,85.3022,85.3929,33622.0
2017-06-29 11:30:00,94.11,94.22,93.94,94.12,40321.0,85.3657,85.4655,85.2115,85.3748,40321.0
2017-06-29 12:00:00,94.07,94.25,94.07,94.2,15695.0,85.3294,85.4927,85.3294,85.4473,15695.0
2017-06-29 12:30:00,94.14,94.18,94.05,94.14,13012.0,85.3929,85.4292,85.3113,85.3929,13012.0
2017-06-29 13:00:00,94.15,94.15,93.62,93.66,19700.0,85.402,85.402,84.9212,84.9575,19700.0
2017-06-29 13:30:00,93.68,94.08,93.66,94.07,20537.0,84.9757,85.3385,84.9575,85.3294,20537.0
2017-06-29 14:00:00,94.03,94.34,94.03,94.34,41211.0,85.2931,85.5743,85.2931,85.5743,41211.0
2017-06-29 14:30:00,94.3,94.3,94.15,94.16,35795.0,85.538,85.538,85.402,85.4111,35795.0
2017-06-29 15:00:00,94.16,94.3,94.13,94.2,33869.0,85.4111,85.538,85.3838,85.4473,33869.0
2017-06-29 15:30:00,94.2,94.26,94.05,94.08,90292.0,85.4473,85.5018,85.3113,85.3385,90292.0
2017-06-30 09:30:00,94.6,95.23,94.58,95.09,33044.0,85.8102,86.3816,85.792,86.2546,33044.0
2017-06-30 10:00:00,95.08,95.09,94.64,94.65,37592.0,86.2456,86.2546,85.8465,85.8555,37592.0
2017-06-30 10:30:00,94.62,94.9,94.56,94.81,18398.0,85.8283,86.0823,85.7739,86.0007,18398.0
2017-06-30 11:00:00,94.85,95.24,94.77,95.21,85071.0,86.0369,86.3907,85.9644,86.3635,85071.0
2017-06-30 11:30:00,95.18,95.29,95.13,95.28,48776.0,86.3363,86.4361,86.2909,86.427,48776.0
2017-06-30 12:00:00,95.3,95.51,95.29,95.43,20989.0,86.4451,86.6356,86.4361,86.563,20989.0
2017-06-30 12:30:00,95.45,95.46,95.1,95.17,30985.0,86.5812,86.5903,86.2637,86.3272,30985.0
2017-06-30 13:00:00,95.18,95.42,95.18,95.37,17748.0,86.3363,86.554,86.3363,86.5086,17748.0
2017-06-30 13:30:00,95.39,95.45,95.31,95.41,17006.0,86.5268,86.5812,86.4542,86.5449,17006.0
2017-06-30 14:00:00,95.38,95.51,95.38,95.48,19758.0,86.5177,86.6356,86.5177,86.6084,19758.0
2017-06-30 14:30:00,95.45,95.62,95.45,95.55,39165.0,86.5812,86.7354,86.5812,86.6719,39165.0
2017-06-30 15:00:00,95.53,95.75,95.49,95.6,57044.0,86.6538,86.8533,86.6175,86.7173,57044.0
2017-06-30 15:30:00,95.6,95.74,95.38,95.38,115268.0,86.7173,86.8442,86.5177,86.5177,115268.0
2017-07-03 09:30:00,95.9,96.93,95.68,96.86,39648.0,86.9894,87.9237,86.7898,87.8602,39648.0
2017-07-03 10:00:00,96.96,97.63,96.93,97.09,20679.0,87.9509,88.5586,87.9237,88.0688,20679.0
2017-07-03 10:30:00,97.14,97.53,97.12,97.49,21484.0,88.1142,88.4679,88.096,88.4316,21484.0
2017-07-03 11:00:00,97.53,97.62,97.43,97.43,25020.0,88.4679,88.5496,88.3772,88.3772,25020.0
2017-07-03 11:30:00,97.41,97.49,97.32,97.36,48127.0,88.3591,88.4316,88.2774,88.3137,48127.0
2017-07-03 12:00:00,97.37,97.41,97.16,97.31,38898.0,88.3228,88.3591,88.1323,88.2684,38898.0
2017-07-03 12:30:00,97.31,97.38,96.97,96.99,76434.0,88.2684,88.3319,87.96,87.9781,76434.0
2017-07-05 09:30:00,96.67,96.92,95.89,96.88,32204.0,87.6878,87.9146,86.9803,87.8783,32204.0
2017-07-05 10:00:00,96.98,97.2,96.44,96.55,18261.0,87.969,88.1686,87.4792,87.579,18261.0
2017-07-05 10:30:00,96.52,96.62,96.36,96.52,25805.0,87.5518,87.6425,87.4066,87.5518,25805.0
2017-07-05 11:00:00,96.54,96.69,96.45,96.46,16288.0,87.5699,87.706,87.4883,87.4973,16288.0
2017-07-05 11:30:00,96.48,96.65,96.45,96.56,16227.0,87.5155,87.6697,87.4883,87.5881,16227.0
2017-07-05 12:00:00,96.56,96.71,96.43,96.7,14092.0,87.5881,87.7241,87.4701,87.715,14092.0
2017-07-05 12:30:00,96.7,96.78,96.62,96.63,12696.0,87.715,87.7876,87.6425,87.6515,12696.0
2017-07-05 13:00:00,96.64,96.8,96.56,96.75,12149.0,87.6606,87.8058,87.5881,87.7604,12149.0
2017-07-05 13:30:00,96.7,96.98,96.66,96.94,13596.0,87.715,87.969,87.6788,87.9327,13596.0
2017-07-05 14:00:00,96.89,97.08,96.87,96.98,21118.0,87.8874,88.0597,87.8692,87.969,21118.0
2017-07-05 14:30:00,96.99,97.11,96.98,97.03,28032.0,87.9781,88.0869,87.969,88.0144,28032.0
2017-07-05 15:00:00,97.05,97.16,96.98,97.09,27848.0,88.0325,88.1323,87.969,88.0688,27848.0
2017-07-05 15:30:00,97.09,97.16,97.0,97.15,82090.0,88.0688,88.1323,87.9872,88.1232,82090.0
2017-07-06 09:30:00,96.69,97.1,96.55,96.58,21119.0,87.706,88.0779,87.579,87.6062,21119.0
2017-07-06 10:00:00,96.62,96.9,96.52,96.74,14032.0,87.6425,87.8965,87.5518,87.7513,14032.0
2017-07-06 10:30:00,96.66,96.71,96.36,96.43,19284.0,87.6788,87.7241,87.4066,87.4701,19284.0
2017-07-06 11:00:00,96.44,96.82,96.44,96.78,12427.0,87.4792,87.8239,87.4792,87.7876,12427.0
2017-07-06 11:30:00,96.77,96.77,96.54,96.61,14425.0,87.7785,87.7785,87.5699,87.6334,14425.0
2017-07-06 12:00:00,96.62,96.66,96.3,96.31,14471.0,87.6425,87.6788,87.3522,87.3613,14471.0
2017-07-06 12:30:00,96.32,96.37,96.21,96.31,15739.0,87.3704,87.4157,87.2706,87.3613,15739.0
2017-07-06 13:00:00,96.31,96.4,96.25,96.34,13884.0,87.3613,87.4429,87.3069,87.3885,13884.0
2017-07-06 13:30:00,96.32,96.36,96.1,96.15,11770.0,87.3704,87.4066,87.1708,87.2161,11770.0
2017-07-06 14:00:00,96.14,96.15,95.76,95.85,15237.0,87.2071,87.2161,86.8624,86.944,15237.0
2017-07-06 14:30:00,95.89,96.18,95.89,96.17,18338.0,86.9803,87.2434,86.9803,87.2343,18338.0
2017-07-06 15:00:00,96.14,96.15,95.84,95.92,29217.0,87.2071,87.2161,86.935,87.0075,29217.0
2017-07-06 15:30:00,95.91,95.95,95.74,95.84,90738.0,86.9984,87.0347,86.8442,86.935,90738.0
2017-07-07 09:30:00,95.99,96.04,95.63,96.04,8062.0,87.071,87.1164,86.7445,87.1164,8062.0
2017-07-07 10:00:00,95.98,96.01,95.8,95.89,7882.0,87.0619,87.0892,86.8987,86.9803,7882.0
2017-07-07 10:30:00,95.86,95.96,95.81,95.84,11039.0,86.9531,87.0438,86.9077,86.935,11039.0
2017-07-07 11:00:00,95.88,96.01,95.79,96.01,11126.0,86.9712,87.0892,86.8896,87.0892,11126.0
2017-07-07 11:30:00,96.03,96.3,96.03,96.16,10355.0,87.1073,87.3522,87.1073,87.2252,10355.0
2017-07-07 12:00:00,96.21,96.3,96.12,96.17,12304.0,87.2706,87.3522,87.1889,87.2343,12304.0
2017-07-07 12:30:00,96.15,96.3,96.15,96.28,7900.0,87.2161,87.3522,87.2161,87.3341,7900.0
2017-07-07 13:00:00,96.28,96.33,96.24,96.24,3600.0,87.3341,87.3794,87.2978,87.2978,3600.0
2017-07-07 13:30:00,96.27,96.33,96.24,96.24,7440.0,87.325,87.3794,87.2978,87.2978,7440.0
2017-07-07 14:00:00,96.29,96.44,96.24,96.24,7200.0,87.3431,87.4792,87.2978,87.2978,7200.0
2017-07-07 14:30:00,96.27,96.3,96.21,96.25,7600.0,87.325,87.3522,87.2706,87.3069,7600.0
2017-07-07 15:00:00,96.2,96.34,96.2,96.31,11226.0,87.2615,87.3885,87.2615,87.3613,11226.0
2017-07-07 15:30:00,96.31,96.46,96.3,96.4,34241.0,87.3613,87.4973,87.3522,87.4429,34241.0
2017-07-10 09:30:00,96.12,96.58,95.81,96.38,24397.0,87.1889,87.6062,86.9077,87.4248,24397.0
2017-07-10 10:00:00,96.43,96.52,96.32,96.48,22453.0,87.4701,87.5518,87.3704,87.5155,22453.0
2017-07-10 10:30:00,96.5,96.59,96.38,96.48,16005.0,87.5336,87.6153,87.4248,87.5155,16005.0
2017-07-10 11:00:00,96.47,96.51,96.36,96.43,14438.0,87.5064,87.5427,87.4066,87.4701,14438.0
2017-07-10 11:30:00,96.4,96.43,96.27,96.33,14009.0,87.4429,87.4701,87.325,87.3794,14009.0
2017-07-10 12:00:00,96.33,96.35,96.18,96.27,15068.0,87.3794,87.3976,87.2434,87.325,15068.0
2017-07-10 12:30:00,96.27,96.39,96.22,96.29,13379.0,87.325,87.4338,87.2796,87.3431,13379.0
2017-07-10 13:00:00,96.26,96.36,96.16,96.2,10560.0,87.3159,87.4066,87.2252,87.2615,10560.0
2017-07-10 13:30:00,96.19,96.26,96.09,96.25,13994.0,87.2524,87.3159,87.1617,87.3069,13994.0
2017-07-10 14:00:00,96.24,96.66,96.23,96.58,16211.0,87.2978,87.6788,87.2887,87.6062,16211.0
2017-07-10 14:30:00,96.59,96.59,96.38,96.42,20192.0,87.6153,87.6153,87.4248,87.4611,20192.0
2017-07-10 15:00:00,96.4,96.48,96.28,96.48,35426.0,87.4429,87.5155,87.3341,87.5155,35426.0
2017-07-10 15:30:00,96.46,96.49,96.25,96.3,72681.0,87.4973,87.5246,87.3069,87.3522,72681.0
2017-07-11 09:30:00,96.04,96.43,95.75,95.96,20876.0,87.1164,87.4701,86.8533,87.0438,20876.0
2017-07-11 10:00:00,95.87,96.24,95.83,96.24,10554.0,86.9622,87.2978,86.9259,87.2978,10554.0
2017-07-11 10:30:00,96.23,96.53,96.08,96.44,18371.0,87.2887,87.5608,87.1527,87.4792,18371.0
2017-07-11 11:00:00,96.43,96.43,95.71,95.77,13000.0,87.4701,87.4701,86.817,86.8715,13000.0
2017-07-11 11:30:00,95.71,96.21,95.66,96.15,8561.0,86.817,87.2706,86.7717,87.2161,8561.0
2017-07-11 12:00:00,96.2,96.25,96.04,96.16,6350.0,87.2615,87.3069,87.1164,87.2252,6350.0
2017-07-11 12:30:00,96.14,96.23,96.05,96.18,11656.0,87.2071,87.2887,87.1254,87.2434,11656.0
2017-07-11 13:00:00,96.2,96.29,96.08,96.08,18300.0,87.2615,87.3431,87.1527,87.1527,18300.0
2017-07-11 13:30:00,96.15,96.26,96.07,96.2,10800.0,87.2161,87.3159,87.1436,87.2615,10800.0
2017-07-11 14:00:00,96.2,96.36,96.2,96.28,10212.0,87.2615,87.4066,87.2615,87.3341,10212.0
2017-07-11 14:30:00,96.28,96.36,96.19,96.32,15357.0,87.3341,87.4066,87.2524,87.3704,15357.0
2017-07-11 15:00:00,96.38,96.38,96.29,96.38,12399.0,87.4248,87.4248,87.3431,87.4248,12399.0
2017-07-11 15:30:00,96.35,96.51,96.24,96.34,66168.0,87.3976,87.5427,87.2978,87.3885,66168.0
2017-07-12 09:30:00,97.19,98.06,96.84,98.0,25161.0,88.1595,88.9487,87.842,88.8943,25161.0
2017-07-12 10:00:00,97.94,98.17,97.75,98.14,22323.0,88.8398,89.0485,88.6675,89.0212,22323.0
2017-07-12 10:30:00,98.17,98.31,97.85,97.96,22880.0,89.0485,89.1755,88.7582,88.858,22880.0
2017-07-12 11:00:00,97.93,97.96,97.67,97.9,14231.0,88.8308,88.858,88.5949,88.8035,14231.0
2017-07-12 11:30:00,97.89,98.13,97.83,98.03,15619.0,88.7945,89.0122,88.74,88.9215,15619.0
2017-07-12 12:00:00,98.03,98.06,97.8,98.02,18310.0,88.9215,88.9487,88.7128,88.9124,18310.0
2017-07-12 12:30:00,98.0,98.23,97.94,98.23,12952.0,88.8943,89.1029,88.8398,89.1029,12952.0
2017-07-12 13:00:00,98.16,98.16,97.79,97.87,12108.0,89.0394,89.0394,88.7038,88.7763,12108.0
2017-07-12 13:30:00,97.9,98.07,97.84,97.96,11919.0,88.8035,88.9577,88.7491,88.858,11919.0
2017-07-12 14:00:00,97.98,98.22,97.86,98.22,72098.0,88.8761,89.0938,88.7673,89.0938,72098.0
2017-07-12 14:30:00,98.19,98.32,97.88,98.0,55259.0,89.0666,89.1845,88.7854,88.8943,55259.0
2017-07-12 15:00:00,98.0,98.26,97.93,98.17,66368.0,88.8943,89.1301,88.8308,89.0485,66368.0
2017-07-12 15:30:00,98.15,98.21,97.9,97.94,92977.0,89.0303,89.0847,88.8035,88.8398,92977.0
2017-07-13 09:30:00,97.92,97.92,97.55,97.58,5373.0,88.8217,88.8217,88.4861,88.5133,5373.0
2017-07-13 10:00:00,97.57,97.86,97.37,97.62,13082.0,88.5042,88.7673,88.3228,88.5496,13082.0
2017-07-13 10:30:00,97.61,97.61,97.21,97.25,13226.0,88.5405,88.5405,88.1777,88.2139,13226.0
2017-07-13 11:00:00,97.23,97.32,97.12,97.27,6557.0,88.1958,88.2774,88.096,88.2321,6557.0
2017-07-13 11:30:00,97.24,97.36,97.06,97.12,4650.0,88.2049,88.3137,88.0416,88.096,4650.0
2017-07-13 12:00:00,97.14,97.21,96.95,96.95,8855.0,88.1142,88.1777,87.9418,87.9418,8855.0
2017-07-13 12:30:00,96.93,96.96,96.79,96.89,4161.0,87.9237,87.9509,87.7967,87.8874,4161.0
2017-07-13 13:00:00,96.91,96.92,96.74,96.81,4082.0,87.9055,87.9146,87.7513,87.8148,4082.0
2017-07-13 13:30:00,96.85,97.62,96.76,97.62,25215.0,87.8511,88.5496,87.7695,88.5496,25215.0
2017-07-13 14:00:00,97.67,98.07,97.57,97.89,23717.0,88.5949,88.9577,88.5042,88.7945,23717.0
2017-07-13 14:30:00,97.81,97.92,97.5,97.63,13091.0,88.7219,88.8217,88.4407,88.5586,13091.0
2017-07-13 15:00:00,97.65,98.32,97.53,98.02,105495.0,88.5768,89.1845,88.4679,88.9124,105495.0
2017-07-13 15:30:00,98.0,98.0,97.58,97.72,54807.0,88.8943,88.8943,88.5133,88.6403,54807.0
2017-07-14 09:30:00,97.86,98.64,97.32,98.24,41797.0,88.7673,89.4748,88.2774,89.112,41797.0
2017-07-14 10:00:00,98.13,98.15,97.81,97.88,6601.0,89.0122,89.0303,88.7219,88.7854,6601.0
2017-07-14 10:30:00,97.83,98.39,97.82,98.33,18659.0,88.74,89.248,88.731,89.1936,18659.0
2017-07-14 11:00:00,98.28,98.28,98.0,98.06,10130.0,89.1482,89.1482,88.8943,88.9487,10130.0
2017-07-14 11:30:00,98.08,98.15,98.01,98.01,4986.0,88.9668,89.0303,88.9033,88.9033,4986.0
2017-07-14 12:00:00,98.04,98.08,97.9,97.93,7950.0,88.9305,88.9668,88.8035,88.8308,7950.0
2017-07-14 12:30:00,97.92,98.11,97.91,98.11,15200.0,88.8217,88.994,88.8126,88.994,15200.0
2017-07-14 13:00:00,98.12,98.21,98.07,98.07,10761.0,89.0031,89.0847,88.9577,88.9577,10761.0
2017-07-14 13:30:00,98.09,98.09,97.96,98.07,25398.0,88.9759,88.9759,88.858,88.9577,25398.0
2017-07-14 14:00:00,98.04,98.13,97.99,98.01,8699.0,88.9305,89.0122,88.8852,88.9033,8699.0
2017-07-14 14:30:00,98.01,98.03,97.95,97.97,7743.0,88.9033,88.9215,88.8489,88.867,7743.0
2017-07-14 15:00:00,97.97,98.02,97.8,97.97,19224.0,88.867,88.9124,88.7128,88.867,19224.0
2017-07-14 15:30:00,97.97,97.98,97.6,97.66,45219.0,88.867,88.8761,88.5314,88.5858,45219.0
2017-07-17 09:30:00,97.88,97.97,97.0,97.83,13676.0,88.7854,88.867,87.9872,88.74,13676.0
2017-07-17 10:00:00,97.79,98.1,97.7,97.95,10084.0,88.7038,88.985,88.6221,88.8489,10084.0
2017-07-17 10:30:00,97.87,98.33,97.87,98.22,7913.0,88.7763,89.1936,88.7763,89.0938,7913.0
2017-07-17 11:00:00,98.2,98.45,98.2,98.33,10666.0,89.0757,89.3024,89.0757,89.1936,10666.0
2017-07-17 11:30:00,98.34,98.4,98.18,98.18,11191.0,89.2027,89.2571,89.0575,89.0575,11191.0
2017-07-17 12:00:00,98.22,98.22,98.09,98.16,6350.0,89.0938,89.0938,88.9759,89.0394,6350.0
2017-07-17 12:30:00,98.12,98.2,97.99,98.12,29795.0,89.0031,89.0757,88.8852,89.0031,29795.0
2017-07-17 13:00:00,98.15,98.16,98.02,98.1,2824.0,89.0303,89.0394,88.9124,88.985,2824.0
2017-07-17 13:30:00,98.12,98.27,98.1,98.27,6674.0,89.0031,89.1392,88.985,89.1392,6674.0
2017-07-17 14:00:00,98.27,98.36,98.17,98.24,7279.0,89.1392,89.2208,89.0485,89.112,7279.0
2017-07-17 14:30:00,98.24,98.29,98.1,98.1,6063.0,89.112,89.1573,88.985,88.985,6063.0
2017-07-17 15:00:00,98.12,98.16,98.06,98.1,12524.0,89.0031,89.0394,88.9487,88.985,12524.0
2017-07-17 15:30:00,98.1,98.25,98.1,98.25,33184.0,88.985,89.121,88.985,89.121,33184.0
2017-07-18 09:30:00,98.17,98.2,97.55,98.2,10698.0,89.0485,89.0757,88.4861,89.0757,10698.0
2017-07-18 10:00:00,98.16,98.16,97.86,98.08,10600.0,89.0394,89.0394,88.7673,88.9668,10600.0
2017-07-18 10:30:00,98.05,98.07,97.67,97.89,13204.0,88.9396,88.9577,88.5949,88.7945,13204.0
2017-07-18 11:00:00,97.83,97.89,97.67,97.86,10250.0,88.74,88.7945,88.5949,88.7673,10250.0
2017-07-18 11:30:00,97.86,97.98,97.84,97.9,8200.0,88.7673,88.8761,88.7491,88.8035,8200.0
2017-07-18 12:00:00,97.87,98.03,97.87,98.0,11881.0,88.7763,88.9215,88.7763,88.8943,11881.0
2017-07-18 12:30:00,97.97,98.01,97.82,97.82,12821.0,88.867,88.9033,88.731,88.731,12821.0
2017-07-18 13:00:00,97.83,97.83,97.74,97.76,4638.0,88.74,88.74,88.6584,88.6766,4638.0
2017-07-18 13:30:00,97.75,97.77,97.64,97.76,7907.0,88.6675,88.6856,88.5677,88.6766,7907.0
2017-07-18 14:00:00,97.74,98.05,97.72,97.94,13219.0,88.6584,88.9396,88.6403,88.8398,13219.0
2017-07-18 14:30:00,98.0,98.06,97.89,97.98,9099.0,88.8943,88.9487,88.7945,88.8761,9099.0
2017-07-18 15:00:00,97.97,98.16,97.95,98.16,10605.0,88.867,89.0394,88.8489,89.0394,10605.0
2017-07-18 15:30:00,98.12,98.15,97.99,98.05,57123.0,89.0031,89.0303,88.8852,88.9396,57123.0
2017-07-19 09:30:00,98.27,98.86,98.27,98.53,10418.0,89.1392,89.6743,89.1392,89.375,10418.0
2017-07-19 10:00:00,98.63,98.78,98.55,98.55,7222.0,89.4657,89.6018,89.3932,89.3932,7222.0
2017-07-19 10:30:00,98.61,98.86,98.5,98.83,13919.0,89.4476,89.6743,89.3478,89.6471,13919.0
2017-07-19 11:00:00,98.86,98.9,98.72,98.9,10355.0,89.6743,89.7106,89.5474,89.7106,10355.0
2017-07-19 11:30:00,98.91,99.22,98.91,99.16,15821.0,89.7197,90.0009,89.7197,89.9465,15821.0
2017-07-19 12:00:00,99.18,99.35,99.1,99.3,10501.0,89.9646,90.1188,89.892,90.0735,10501.0
2017-07-19 12:30:00,99.3,99.35,99.18,99.35,9666.0,90.0735,90.1188,89.9646,90.1188,9666.0
2017-07-19 13:00:00,99.37,99.46,99.27,99.37,13007.0,90.137,90.2186,90.0463,90.137,13007.0
2017-07-19 13:30:00,99.37,99.68,99.31,99.62,18975.0,90.137,90.4182,90.0825,90.3637,18975.0
2017-07-19 14:00:00,99.6,99.6,99.4,99.52,20080.0,90.3456,90.3456,90.1642,90.273,20080.0
2017-07-19 14:30:00,99.53,99.64,99.4,99.4,20774.0,90.2821,90.3819,90.1642,90.1642,20774.0
2017-07-19 15:00:00,99.46,99.63,99.38,99.61,23681.0,90.2186,90.3728,90.146,90.3547,23681.0
2017-07-19 15:30:00,99.61,99.64,99.47,99.63,110083.0,90.3547,90.3819,90.2277,90.3728,110083.0
2017-07-20 09:30:00,99.25,100.27,99.25,100.01,33509.0,90.0281,90.9533,90.0281,90.7175,33509.0
2017-07-20 10:00:00,100.11,100.38,99.61,99.7,18919.0,90.8082,91.0531,90.3547,90.4363,18919.0
2017-07-20 10:30:00,99.65,99.73,99.4,99.65,15830.0,90.3909,90.4635,90.1642,90.3909,15830.0
2017-07-20 11:00:00,99.61,99.67,99.38,99.42,22355.0,90.3547,90.4091,90.146,90.1823,22355.0
2017-07-20 11:30:00,99.4,99.64,99.38,99.49,16566.0,90.1642,90.3819,90.146,90.2458,16566.0
2017-07-20 12:00:00,99.48,99.8,99.48,99.5,18669.0,90.2367,90.527,90.2367,90.2549,18669.0
2017-07-20 12:30:00,99.47,99.81,99.47,99.78,15540.0,90.2277,90.5361,90.2277,90.5089,15540.0
2017-07-20 13:00:00,99.74,99.83,99.63,99.83,16900.0,90.4726,90.5542,90.3728,90.5542,16900.0
2017-07-20 13:30:00,99.8,100.12,99.72,100.0,37191.0,90.527,90.8173,90.4544,90.7084,37191.0
2017-07-20 14:00:00,100.01,100.12,99.93,100.08,22674.0,90.7175,90.8173,90.6449,90.781,22674.0
2017-07-20 14:30:00,100.1,100.25,100.05,100.05,21621.0,90.7991,90.9352,90.7538,90.7538,21621.0
2017-07-20 15:00:00,100.04,100.09,99.83,99.96,28835.0,90.7447,90.7901,90.5542,90.6721,28835.0
2017-07-20 15:30:00,99.95,99.95,99.68,99.71,86193.0,90.6631,90.6631,90.4182,90.4454,86193.0
2017-07-21 09:30:00,99.46,100.16,98.88,99.94,24927.0,90.2186,90.8536,89.6925,90.654,24927.0
2017-07-21 10:00:00,99.9,100.21,99.6,100.13,34484.0,90.6177,90.8989,90.3456,90.8263,34484.0
2017-07-21 10:30:00,100.13,100.48,100.06,100.16,28726.0,90.8263,91.1438,90.7628,90.8536,28726.0
2017-07-21 11:00:00,100.15,100.18,99.93,99.93,18972.0,90.8445,90.8717,90.6449,90.6449,18972.0
2017-07-21 11:30:00,99.89,99.92,99.7,99.81,12003.0,90.6086,90.6359,90.4363,90.5361,12003.0
2017-07-21 12:00:00,99.82,100.06,99.79,100.04,24829.0,90.5451,90.7628,90.5179,90.7447,24829.0
2017-07-21 12:30:00,100.04,100.1,100.0,100.06,11154.0,90.7447,90.7991,90.7084,90.7628,11154.0
2017-07-21 13:00:00,100.08,100.12,99.86,99.86,16600.0,90.781,90.8173,90.5814,90.5814,16600.0
2017-07-21 13:30:00,99.88,99.93,99.68,99.87,17973.0,90.5996,90.6449,90.4182,90.5905,17973.0
2017-07-21 14:00:00,99.86,99.96,99.81,99.83,11027.0,90.5814,90.6721,90.5361,90.5542,11027.0
2017-07-21 14:30:00,99.83,99.9,99.74,99.87,11147.0,90.5542,90.6177,90.4726,90.5905,11147.0
2017-07-21 15:00:00,99.87,100.03,99.87,100.0,25888.0,90.5905,90.7356,90.5905,90.7084,25888.0
2017-07-21 15:30:00,100.0,100.15,99.95,100.08,58546.0,90.7084,90.8445,90.6631,90.781,58546.0
2017-07-24 09:30:00,100.27,100.57,99.62,99.92,23187.0,90.9533,91.2255,90.3637,90.6359,23187.0
2017-07-24 10:00:00,99.87,100.05,99.63,99.64,28858.0,90.5905,90.7538,90.3728,90.3819,28858.0
2017-07-24 10:30:00,99.63,99.76,99.21,99.21,55866.0,90.3728,90.4907,89.9918,89.9918,55866.0
2017-07-24 11:00:00,99.2,99.5,99.02,99.19,32368.0,89.9828,90.2549,89.8195,89.9737,32368.0
2017-07-24 11:30:00,99.18,99.3,99.08,99.21,25015.0,89.9646,90.0735,89.8739,89.9918,25015.0
2017-07-24 12:00:00,99.18,99.28,99.12,99.21,16215.0,89.9646,90.0553,89.9102,89.9918,16215.0
2017-07-24 12:30:00,99.22,99.24,99.02,99.11,16822.0,90.0009,90.019,89.8195,89.9011,16822.0
2017-07-24 13:00:00,99.08,99.32,99.04,99.26,19044.0,89.8739,90.0916,89.8376,90.0372,19044.0
2017-07-24 13:30:00,99.29,99.42,99.1,99.21,25516.0,90.0644,90.1823,89.892,89.9918,25516.0
2017-07-24 14:00:00,99.16,99.54,99.08,99.4,38626.0,89.9465,90.2912,89.8739,90.1642,38626.0
2017-07-24 14:30:00,99.43,99.66,99.35,99.44,44962.0,90.1914,90.4,90.1188,90.2005,44962.0
2017-07-24 15:00:00,99.44,99.74,99.42,99.62,51704.0,90.2005,90.4726,90.1823,90.3637,51704.0
2017-07-24 15:30:00,99.65,100.06,99.65,99.84,146909.0,90.3909,90.7628,90.3909,90.5633,146909.0
2017-07-25 09:30:00,99.99,100.38,99.98,100.3,24631.0,90.6994,91.0531,90.6903,90.9805,24631.0
2017-07-25 10:00:00,100.3,100.5,99.64,100.5,62972.0,90.9805,91.162,90.3819,91.162,62972.0
2017-07-25 10:30:00,100.5,100.99,100.41,100.82,32514.0,91.162,91.6064,91.0803,91.4522,32514.0
2017-07-25 11:00:00,100.86,100.92,100.49,100.69,25798.0,91.4885,91.5429,91.1529,91.3343,25798.0
2017-07-25 11:30:00,100.71,100.87,100.51,100.51,30635.0,91.3525,91.4976,91.171,91.171,30635.0
2017-07-25 12:00:00,100.54,100.7,100.52,100.57,14925.0,91.1982,91.3434,91.1801,91.2255,14925.0
2017-07-25 12:30:00,100.54,100.7,100.3,100.57,36031.0,91.1982,91.3434,90.9805,91.2255,36031.0
2017-07-25 13:00:00,100.5,100.56,100.06,100.17,28933.0,91.162,91.2164,90.7628,90.8626,28933.0
2017-07-25 13:30:00,100.15,100.55,99.95,100.1,41271.0,90.8445,91.2073,90.6631,90.7991,41271.0
2017-07-25 14:00:00,100.13,100.26,99.91,100.24,22449.0,90.8263,90.9443,90.6268,90.9261,22449.0
2017-07-25 14:30:00,100.26,100.31,99.93,100.2,26122.0,90.9443,90.9896,90.6449,90.8898,26122.0
2017-07-25 15:00:00,100.24,100.24,99.83,100.02,47769.0,90.9261,90.9261,90.5542,90.7266,47769.0
2017-07-25 15:30:00,99.95,100.25,99.92,100.06,132930.0,90.6631,90.9352,90.6359,90.7628,132930.0
2017-07-26 09:30:00,98.95,99.78,95.3,96.0,265709.0,89.756,90.5089,86.4451,87.0801,265709.0
2017-07-26 10:00:00,95.87,96.58,95.61,96.09,222872.0,86.9622,87.6062,86.7263,87.1617,222872.0
2017-07-26 10:30:00,96.14,96.86,95.45,96.06,122191.0,87.2071,87.8602,86.5812,87.1345,122191.0
2017-07-26 11:00:00,96.06,96.26,95.83,96.01,86963.0,87.1345,87.3159,86.9259,87.0892,86963.0
2017-07-26 11:30:00,96.02,96.62,95.97,96.62,168826.0,87.0982,87.6425,87.0529,87.6425,168826.0
2017-07-26 12:00:00,96.8,96.95,96.37,96.56,73910.0,87.8058,87.9418,87.4157,87.5881,73910.0
2017-07-26 12:30:00,96.59,96.79,96.23,96.68,39657.0,87.6153,87.7967,87.2887,87.6969,39657.0
2017-07-26 13:00:00,96.67,97.65,96.63,97.55,44318.0,87.6878,88.5768,87.6515,88.4861,44318.0
2017-07-26 13:30:00,97.53,97.53,96.68,97.09,44896.0,88.4679,88.4679,87.6969,88.0688,44896.0
2017-07-26 14:00:00,97.08,97.67,96.74,97.53,63584.0,88.0597,88.5949,87.7513,88.4679,63584.0
2017-07-26 14:30:00,97.48,97.86,97.23,97.76,60207.0,88.4226,88.7673,88.1958,88.6766,60207.0
2017-07-26 15:00:00,97.75,97.78,97.0,97.51,98332.0,88.6675,88.6947,87.9872,88.4498,98332.0
2017-07-26 15:30:00,97.48,97.54,97.08,97.26,179808.0,88.4226,88.477,88.0597,88.223,179808.0
2017-07-27 09:30:00,97.21,97.31,96.54,96.76,33185.0,88.1777,88.2684,87.5699,87.7695,33185.0
2017-07-27 10:00:00,96.68,97.2,96.51,96.98,33784.0,87.6969,88.1686,87.5427,87.969,33784.0
2017-07-27 10:30:00,96.94,97.36,96.92,96.96,31853.0,87.9327,88.3137,87.9146,87.9509,31853.0
2017-07-27 11:00:00,96.98,97.12,96.91,97.07,32028.0,87.969,88.096,87.9055,88.0507,32028.0
2017-07-27 11:30:00,97.04,97.33,96.98,97.27,48010.0,88.0235,88.2865,87.969,88.2321,48010.0
2017-07-27 12:00:00,97.27,97.51,97.26,97.48,14768.0,88.2321,88.4498,88.223,88.4226,14768.0
2017-07-27 12:30:00,97.51,97.57,97.27,97.47,42054.0,88.4498,88.5042,88.2321,88.4135,42054.0
2017-07-27 13:00:00,97.51,97.84,97.48,97.59,31196.0,88.4498,88.7491,88.4226,88.5223,31196.0
2017-07-27 13:30:00,97.59,97.63,97.46,97.56,38885.0,88.5223,88.5586,88.4044,88.4951,38885.0
2017-07-27 14:00:00,97.55,97.64,97.25,97.41,29429.0,88.4861,88.5677,88.2139,88.3591,29429.0
2017-07-27 14:30:00,97.41,97.46,96.91,97.17,27839.0,88.3591,88.4044,87.9055,88.1414,27839.0
2017-07-27 15:00:00,97.16,97.29,96.96,97.26,44765.0,88.1323,88.2502,87.9509,88.223,44765.0
2017-07-27 15:30:00,97.25,97.47,97.14,97.31,129187.0,88.2139,88.4135,88.1142,88.2684,129187.0
2017-07-28 09:30:00,97.16,97.64,97.14,97.51,24791.0,88.1323,88.5677,88.1142,88.4498,24791.0
2017-07-28 10:00:00,97.49,98.0,97.31,97.97,21434.0,88.4316,88.8943,88.2684,88.867,21434.0
2017-07-28 10:30:00,97.95,98.18,97.71,98.07,50429.0,88.8489,89.0575,88.6312,88.9577,50429.0
2017-07-28 11:00:00,98.14,98.21,97.76,97.92,18096.0,89.0212,89.0847,88.6766,88.8217,18096.0
2017-07-28 11:30:00,97.89,98.09,97.88,97.96,19164.0,88.7945,88.9759,88.7854,88.858,19164.0
2017-07-28 12:00:00,97.96,98.01,97.77,97.85,17620.0,88.858,88.9033,88.6856,88.7582,17620.0
2017-07-28 12:30:00,97.83,97.86,97.33,97.35,46272.0,88.74,88.7673,88.2865,88.3046,46272.0
2017-07-28 13:00:00,97.36,97.68,97.36,97.54,18471.0,88.3137,88.604,88.3137,88.477,18471.0
2017-07-28 13:30:00,97.57,97.71,97.51,97.63,19682.0,88.5042,88.6312,88.4498,88.5586,19682.0
2017-07-28 14:00:00,97.61,97.67,97.47,97.59,19130.0,88.5405,88.5949,88.4135,88.5223,19130.0
2017-07-28 14:30:00,97.65,97.7,97.56,97.66,29201.0,88.5768,88.6221,88.4951,88.5858,29201.0
2017-07-28 15:00:00,97.66,97.75,97.55,97.75,38207.0,88.5858,88.6675,88.4861,88.6675,38207.0
2017-07-28 15:30:00,97.76,97.96,97.76,97.8,72875.0,88.6766,88.858,88.6766,88.7128,72875.0
2017-07-31 09:30:00,98.18,98.18,97.5,97.59,12808.0,89.0575,89.0575,88.4407,88.5223,12808.0
2017-07-31 10:00:00,97.54,98.03,97.42,97.8,17582.0,88.477,88.9215,88.3681,88.7128,17582.0
2017-07-31 10:30:00,97.86,98.05,97.69,97.7,12729.0,88.7673,88.9396,88.6131,88.6221,12729.0
2017-07-31 11:00:00,97.7,97.71,97.49,97.53,40101.0,88.6221,88.6312,88.4316,88.4679,40101.0
2017-07-31 11:30:00,97.53,97.65,97.53,97.55,22901.0,88.4679,88.5768,88.4679,88.4861,22901.0
2017-07-31 12:00:00,97.58,97.62,97.4,97.59,17526.0,88.5133,88.5496,88.35,88.5223,17526.0
2017-07-31 12:30:00,97.58,97.63,97.54,97.59,25028.0,88.5133,88.5586,88.477,88.5223,25028.0
2017-07-31 13:00:00,97.58,97.6,97.5,97.5,16668.0,88.5133,88.5314,88.4407,88.4407,16668.0
2017-07-31 13:30:00,97.54,97.66,97.47,97.56,14539.0,88.477,88.5858,88.4135,88.4951,14539.0
2017-07-31 14:00:00,97.56,97.74,97.53,97.7,13699.0,88.4951,88.6584,88.4679,88.6221,13699.0
2017-07-31 14:30:00,97.73,97.8,97.66,97.71,22297.0,88.6493,88.7128,88.5858,88.6312,22297.0
2017-07-31 15:00:00,97.71,98.01,97.69,97.93,30408.0,88.6312,88.9033,88.6131,88.8308,30408.0
2017-07-31 15:30:00,97.9,97.93,97.58,97.58,89203.0,88.8035,88.8308,88.5133,88.5133,89203.0
2017-08-01 09:30:00,97.73,97.97,97.03,97.62,59336.0,88.6493,88.867,88.0144,88.5496,59336.0
2017-08-01 10:00:00,97.52,97.98,97.51,97.51,29070.0,88.4589,88.8761,88.4498,88.4498,29070.0
2017-08-01 10:30:00,97.58,97.83,97.58,97.81,10398.0,88.5133,88.74,88.5133,88.7219,10398.0
2017-08-01 11:00:00,97.76,97.94,97.58,97.64,10287.0,88.6766,88.8398,88.5133,88.5677,10287.0
2017-08-01 11:30:00,97.64,97.85,97.64,97.74,16853.0,88.5677,88.7582,88.5677,88.6584,16853.0
2017-08-01 12:00:00,97.72,97.92,97.72,97.84,15809.0,88.6403,88.8217,88.6403,88.7491,15809.0
2017-08-01 12:30:00,97.79,97.92,97.63,97.89,18013.0,88.7038,88.8217,88.5586,88.7945,18013.0
2017-08-01 13:00:00,97.92,97.98,97.83,97.92,10268.0,88.8217,88.8761,88.74,88.8217,10268.0
2017-08-01 13:30:00,97.92,97.96,97.69,97.75,13512.0,88.8217,88.858,88.6131,88.6675,13512.0
2017-08-01 14:00:00,97.82,97.82,97.59,97.66,15849.0,88.731,88.731,88.5223,88.5858,15849.0
2017-08-01 14:30:00,97.67,97.96,97.67,97.89,17946.0,88.5949,88.858,88.5949,88.7945,17946.0
2017-08-01 15:00:00,97.95,97.98,97.76,97.96,18812.0,88.8489,88.8761,88.6766,88.858,18812.0
2017-08-01 15:30:00,97.96,98.1,97.88,97.97,104431.0,88.858,88.985,88.7854,88.867,104431.0
2017-08-02 09:30:00,98.09,98.32,97.98,98.3,10839.0,88.9759,89.1845,88.8761,89.1664,10839.0
2017-08-02 10:00:00,98.21,98.21,97.76,97.95,8301.0,89.0847,89.0847,88.6766,88.8489,8301.0
2017-08-02 10:30:00,97.94,97.94,97.63,97.85,12896.0,88.8398,88.8398,88.5586,88.7582,12896.0
2017-08-02 11:00:00,97.91,97.95,97.64,97.84,16900.0,88.8126,88.8489,88.5677,88.7491,16900.0
2017-08-02 11:30:00,97.79,98.02,97.7,97.79,10110.0,88.7038,88.9124,88.6221,88.7038,10110.0
2017-08-02 12:00:00,97.74,97.86,97.74,97.77,7901.0,88.6584,88.7673,88.6584,88.6856,7901.0
2017-08-02 12:30:00,97.78,97.83,97.73,97.81,5240.0,88.6947,88.74,88.6493,88.7219,5240.0
2017-08-02 13:00:00,97.81,98.02,97.8,98.01,6050.0,88.7219,88.9124,88.7128,88.9033,6050.0
2017-08-02 13:30:00,97.96,98.14,97.92,98.13,11210.0,88.858,89.0212,88.8217,89.0122,11210.0
2017-08-02 14:00:00,98.12,98.23,98.07,98.17,13572.0,89.0031,89.1029,88.9577,89.0485,13572.0
2017-08-02 14:30:00,98.15,98.5,98.15,98.34,11759.0,89.0303,89.3478,89.0303,89.2027,11759.0
2017-08-02 15:00:00,98.32,98.53,98.29,98.33,21455.0,89.1845,89.375,89.1573,89.1936,21455.0
2017-08-02 15:30:00,98.32,98.58,98.27,98.39,56456.0,89.1845,89.4204,89.1392,89.248,56456.0
2017-08-03 09:30:00,98.24,98.71,98.17,98.42,11035.0,89.112,89.5383,89.0485,89.2752,11035.0
2017-08-03 10:00:00,98.36,98.49,98.14,98.19,7104.0,89.2208,89.3387,89.0212,89.0666,7104.0
2017-08-03 10:30:00,98.21,98.33,97.95,97.98,10434.0,89.0847,89.1936,88.8489,88.8761,10434.0
2017-08-03 11:00:00,97.98,98.07,97.66,97.75,10701.0,88.8761,88.9577,88.5858,88.6675,10701.0
2017-08-03 11:30:00,97.74,97.99,97.5,97.73,16436.0,88.6584,88.8852,88.4407,88.6493,16436.0
2017-08-03 12:00:00,97.73,97.97,97.61,97.66,23526.0,88.6493,88.867,88.5405,88.5858,23526.0
2017-08-03 12:30:00,97.67,97.98,97.67,97.82,10078.0,88.5949,88.8761,88.5949,88.731,10078.0
2017-08-03 13:00:00,97.82,97.87,97.67,97.7,10913.0,88.731,88.7763,88.5949,88.6221,10913.0
2017-08-03 13:30:00,97.79,97.87,97.58,97.69,12563.0,88.7038,88.7763,88.5133,88.6131,12563.0
2017-08-03 14:00:00,97.71,97.76,97.55,97.62,12656.0,88.6312,88.6766,88.4861,88.5496,12656.0
2017-08-03 14:30:00,97.62,97.88,97.62,97.82,9797.0,88.5496,88.7854,88.5496,88.731,9797.0
2017-08-03 15:00:00,97.86,98.03,97.65,97.72,24395.0,88.7673,88.9215,88.5768,88.6403,24395.0
2017-08-03 15:30:00,97.74,97.82,97.55,97.79,121138.0,88.6584,88.731,88.4861,88.7038,121138.0
2017-08-04 09:30:00,98.05,98.05,97.53,97.93,11614.0,88.9396,88.9396,88.4679,88.8308,11614.0
2017-08-04 10:00:00,97.91,97.93,97.65,97.76,10000.0,88.8126,88.8308,88.5768,88.6766,10000.0
2017-08-04 10:30:00,97.85,98.01,97.85,97.93,8495.0,88.7582,88.9033,88.7582,88.8308,8495.0
2017-08-04 11:00:00,97.98,98.17,97.96,98.04,7670.0,88.8761,89.0485,88.858,88.9305,7670.0
2017-08-04 11:30:00,98.03,98.3,98.01,98.2,8318.0,88.9215,89.1664,88.9033,89.0757,8318.0
2017-08-04 12:00:00,98.25,98.25,98.0,98.02,5800.0,89.121,89.121,88.8943,88.9124,5800.0
2017-08-04 12:30:00,97.98,98.14,97.97,97.98,9311.0,88.8761,89.0212,88.867,88.8761,9311.0
2017-08-04 13:00:00,97.98,98.46,97.98,98.25,33494.0,88.8761,89.3115,88.8761,89.121,33494.0
2017-08-04 13:30:00,98.22,98.34,98.18,98.28,12911.0,89.0938,89.2027,89.0575,89.1482,12911.0
2017-08-04 14:00:00,98.28,98.53,98.23,98.44,14078.0,89.1482,89.375,89.1029,89.2934,14078.0
2017-08-04 14:30:00,98.45,98.55,98.3,98.41,18076.0,89.3024,89.3932,89.1664,89.2662,18076.0
2017-08-04 15:00:00,98.35,98.42,98.26,98.29,16221.0,89.2117,89.2752,89.1301,89.1573,16221.0
2017-08-04 15:30:00,98.29,98.4,98.26,98.39,49467.0,89.1573,89.2571,89.1301,89.248,49467.0
2017-08-07 09:30:00,98.27,98.27,97.75,98.17,6918.0,89.1392,89.1392,88.6675,89.0485,6918.0
2017-08-07 10:00:00,98.2,98.3,98.01,98.16,6802.0,89.0757,89.1664,88.9033,89.0394,6802.0
2017-08-07 10:30:00,98.18,98.18,97.95,98.0,7698.0,89.0575,89.0575,88.8489,88.8943,7698.0
2017-08-07 11:00:00,97.99,98.05,97.95,97.97,4500.0,88.8852,88.9396,88.8489,88.867,4500.0
2017-08-07 11:30:00,98.01,98.43,98.01,98.39,10352.0,88.9033,89.2843,88.9033,89.248,10352.0
2017-08-07 12:00:00,98.46,98.73,98.41,98.6,10853.0,89.3115,89.5564,89.2662,89.4385,10853.0
2017-08-07 12:30:00,98.67,98.88,98.66,98.66,12451.0,89.502,89.6925,89.4929,89.4929,12451.0
2017-08-07 13:00:00,98.71,98.93,98.57,98.93,10589.0,89.5383,89.7378,89.4113,89.7378,10589.0
2017-08-07 13:30:00,98.93,99.08,98.84,99.08,20751.0,89.7378,89.8739,89.6562,89.8739,20751.0
2017-08-07 14:00:00,99.08,99.08,98.75,99.01,19693.0,89.8739,89.8739,89.5746,89.8104,19693.0
2017-08-07 14:30:00,99.05,99.09,98.57,98.58,55437.0,89.8467,89.883,89.4113,89.4204,55437.0
2017-08-07 15:00:00,98.57,98.75,98.54,98.6,10579.0,89.4113,89.5746,89.3841,89.4385,10579.0
2017-08-07 15:30:00,98.6,98.69,98.56,98.58,28939.0,89.4385,89.5201,89.4022,89.4204,28939.0
2017-08-08 09:30:00,98.33,98.9,98.09,98.47,37311.0,89.1936,89.7106,88.9759,89.3206,37311.0
2017-08-08 10:00:00,98.5,98.75,98.38,98.75,12986.0,89.3478,89.5746,89.2389,89.5746,12986.0
2017-08-08 10:30:00,98.81,98.87,98.59,98.86,30153.0,89.629,89.6834,89.4294,89.6743,30153.0
2017-08-08 11:00:00,98.82,98.83,98.65,98.65,10442.0,89.6381,89.6471,89.4839,89.4839,10442.0
2017-08-08 11:30:00,98.66,98.84,98.65,98.78,14484.0,89.4929,89.6562,89.4839,89.6018,14484.0
2017-08-08 12:00:00,98.82,98.82,98.5,98.69,34253.0,89.6381,89.6381,89.3478,89.5201,34253.0
2017-08-08 12:30:00,98.67,98.73,98.49,98.6,31216.0,89.502,89.5564,89.3387,89.4385,31216.0
2017-08-08 13:00:00,98.56,98.78,98.45,98.62,17928.0,89.4022,89.6018,89.3024,89.4566,17928.0
2017-08-08 13:30:00,98.6,98.83,98.56,98.68,12846.0,89.4385,89.6471,89.4022,89.5111,12846.0
2017-08-08 14:00:00,98.68,98.74,98.58,98.72,13827.0,89.5111,89.5655,89.4204,89.5474,13827.0
2017-08-08 14:30:00,98.73,98.82,98.54,98.54,19547.0,89.5564,89.6381,89.3841,89.3841,19547.0
2017-08-08 15:00:00,98.55,98.71,98.48,98.65,39073.0,89.3932,89.5383,89.3297,89.4839,39073.0
2017-08-08 15:30:00,98.65,98.69,98.57,98.64,68005.0,89.4839,89.5201,89.4113,89.4748,68005.0
2017-08-09 09:30:00,98.37,98.4,97.84,97.84,21983.0,89.2299,89.2571,88.7491,88.7491,21983.0
2017-08-09 10:00:00,97.98,98.01,97.74,97.94,11788.0,88.8761,88.9033,88.6584,88.8398,11788.0
2017-08-09 10:30:00,98.03,98.03,97.74,98.01,11220.0,88.9215,88.9215,88.6584,88.9033,11220.0
2017-08-09 11:00:00,98.0,98.05,97.84,97.95,8481.0,88.8943,88.9396,88.7491,88.8489,8481.0
2017-08-09 11:30:00,97.95,98.04,97.93,97.93,8381.0,88.8489,88.9305,88.8308,88.8308,8381.0
2017-08-09 12:00:00,97.96,98.03,97.8,97.93,21453.0,88.858,88.9215,88.7128,88.8308,21453.0
2017-08-09 12:30:00,97.91,97.97,97.85,97.93,12800.0,88.8126,88.867,88.7582,88.8308,12800.0
2017-08-09 13:00:00,97.97,98.04,97.81,97.97,14121.0,88.867,88.9305,88.7219,88.867,14121.0
2017-08-09 13:30:00,97.96,97.97,97.8,97.88,9808.0,88.858,88.867,88.7128,88.7854,9808.0
2017-08-09 14:00:00,97.91,97.93,97.72,97.9,15216.0,88.8126,88.8308,88.6403,88.8035,15216.0
2017-08-09 14:30:00,97.88,97.97,97.43,97.6,21936.0,88.7854,88.867,88.3772,88.5314,21936.0
2017-08-09 15:00:00,97.59,97.72,97.53,97.67,23255.0,88.5223,88.6403,88.4679,88.5949,23255.0
2017-08-09 15:30:00,97.7,97.74,97.37,97.39,90616.0,88.6221,88.6584,88.3228,88.3409,90616.0
2017-08-10 09:30:00,97.03,97.03,96.31,96.31,17216.0,88.0144,88.0144,87.3613,87.3613,17216.0
2017-08-10 10:00:00,96.27,96.58,96.11,96.53,22931.0,87.325,87.6062,87.1799,87.5608,22931.0
2017-08-10 10:30:00,96.53,96.63,95.96,95.96,21923.0,87.5608,87.6515,87.0438,87.0438,21923.0
2017-08-10 11:00:00,95.99,96.31,95.64,95.88,23633.0,87.071,87.3613,86.7535,86.9712,23633.0
2017-08-10 11:30:00,95.94,96.04,95.77,95.9,13213.0,87.0257,87.1164,86.8715,86.9894,13213.0
2017-08-10 12:00:00,95.77,95.84,95.49,95.52,18710.0,86.8715,86.935,86.6175,86.6447,18710.0
2017-08-10 12:30:00,95.48,95.58,95.38,95.43,16172.0,86.6084,86.6991,86.5177,86.563,16172.0
2017-08-10 13:00:00,95.43,95.56,95.36,95.53,21591.0,86.563,86.681,86.4996,86.6538,21591.0
2017-08-10 13:30:00,95.5,95.5,95.14,95.22,17004.0,86.6265,86.6265,86.3,86.3726,17004.0
2017-08-10 14:00:00,95.19,95.42,95.02,95.26,30415.0,86.3453,86.554,86.1911,86.4088,30415.0
2017-08-10 14:30:00,95.26,95.35,95.06,95.11,31097.0,86.4088,86.4905,86.2274,86.2728,31097.0
2017-08-10 15:00:00,95.11,95.13,94.94,94.97,64665.0,86.2728,86.2909,86.1186,86.1458,64665.0
2017-08-10 15:30:00,94.97,95.08,94.86,94.93,114629.0,86.1458,86.2456,86.046,86.1095,114629.0
2017-08-11 09:30:00,94.5,95.78,94.31,95.52,28369.0,85.7195,86.8805,85.5471,86.6447,28369.0
2017-08-11 10:00:00,95.55,95.74,95.28,95.49,24341.0,86.6719,86.8442,86.427,86.6175,24341.0
2017-08-11 10:30:00,95.51,95.58,94.86,95.07,27585.0,86.6356,86.6991,86.046,86.2365,27585.0
2017-08-11 11:00:00,95.07,95.09,94.79,94.81,68196.0,86.2365,86.2546,85.9825,86.0007,68196.0
2017-08-11 11:30:00,94.81,95.09,94.69,94.95,34102.0,86.0007,86.2546,85.8918,86.1276,34102.0
2017-08-11 12:00:00,94.82,95.2,94.82,94.96,12640.0,86.0097,86.3544,86.0097,86.1367,12640.0
2017-08-11 12:30:00,95.0,95.07,94.8,94.85,22365.0,86.173,86.2365,85.9916,86.0369,22365.0
2017-08-11 13:00:00,94.85,94.9,94.74,94.86,15275.0,86.0369,86.0823,85.9372,86.046,15275.0
2017-08-11 13:30:00,94.8,94.96,94.75,94.88,72917.0,85.9916,86.1367,85.9462,86.0642,72917.0
2017-08-11 14:00:00,94.88,94.94,94.84,94.91,21346.0,86.0642,86.1186,86.0279,86.0914,21346.0
2017-08-11 14:30:00,94.91,95.19,94.8,95.17,46338.0,86.0914,86.3453,85.9916,86.3272,46338.0
2017-08-11 15:00:00,95.22,95.45,95.18,95.41,64598.0,86.3726,86.5812,86.3363,86.5449,64598.0
2017-08-11 15:30:00,95.42,95.62,95.22,95.39,73473.0,86.554,86.7354,86.3726,86.5268,73473.0
2017-08-14 09:30:00,95.92,96.64,95.86,96.25,14096.0,87.0075,87.6606,86.9531,87.3069,14096.0
2017-08-14 10:00:00,96.25,96.82,96.16,96.78,13327.0,87.3069,87.8239,87.2252,87.7876,13327.0
2017-08-14 10:30:00,96.75,96.81,96.55,96.58,13753.0,87.7604,87.8148,87.579,87.6062,13753.0
2017-08-14 11:00:00,96.58,96.63,96.43,96.62,19127.0,87.6062,87.6515,87.4701,87.6425,19127.0
2017-08-14 11:30:00,96.62,96.7,96.44,96.52,14717.0,87.6425,87.715,87.4792,87.5518,14717.0
2017-08-14 12:00:00,96.53,96.56,96.48,96.56,7300.0,87.5608,87.5881,87.5155,87.5881,7300.0
2017-08-14 12:30:00,96.5,96.58,96.47,96.56,10518.0,87.5336,87.6062,87.5064,87.5881,10518.0
2017-08-14 13:00:00,96.58,96.59,96.52,96.57,5239.0,87.6062,87.6153,87.5518,87.5971,5239.0
2017-08-14 13:30:00,96.56,96.77,96.53,96.77,7969.0,87.5881,87.7785,87.5608,87.7785,7969.0
2017-08-14 14:00:00,96.79,96.81,96.47,96.61,10382.0,87.7967,87.8148,87.5064,87.6334,10382.0
2017-08-14 14:30:00,96.65,96.69,96.51,96.55,10480.0,87.6697,87.706,87.5427,87.579,10480.0
2017-08-14 15:00:00,96.54,96.63,96.47,96.63,12315.0,87.5699,87.6515,87.5064,87.6515,12315.0
2017-08-14 15:30:00,96.64,96.67,96.42,96.53,44943.0,87.6606,87.6878,87.4611,87.5608,44943.0
2017-08-15 09:30:00,96.72,96.72,96.05,96.46,16135.0,87.7332,87.7332,87.1254,87.4973,16135.0
2017-08-15 10:00:00,96.43,96.47,95.56,95.74,20370.0,87.4701,87.5064,86.681,86.8442,20370.0
2017-08-15 10:30:00,95.74,95.75,95.24,95.52,13782.0,86.8442,86.8533,86.3907,86.6447,13782.0
2017-08-15 11:00:00,95.57,95.74,95.48,95.57,15150.0,86.69,86.8442,86.6084,86.69,15150.0
2017-08-15 11:30:00,95.57,95.72,95.31,95.34,13440.0,86.69,86.8261,86.4542,86.4814,13440.0
2017-08-15 12:00:00,95.34,95.56,95.34,95.4,13700.0,86.4814,86.681,86.4814,86.5358,13700.0
2017-08-15 12:30:00,95.41,95.52,95.24,95.5,17728.0,86.5449,86.6447,86.3907,86.6265,17728.0
2017-08-15 13:00:00,95.45,95.5,95.32,95.4,9555.0,86.5812,86.6265,86.4633,86.5358,9555.0
2017-08-15 13:30:00,95.38,95.48,95.28,95.3,10426.0,86.5177,86.6084,86.427,86.4451,10426.0
2017-08-15 14:00:00,95.3,95.51,95.29,95.51,14127.0,86.4451,86.6356,86.4361,86.6356,14127.0
2017-08-15 14:30:00,95.54,95.57,95.4,95.51,12719.0,86.6628,86.69,86.5358,86.6356,12719.0
2017-08-15 15:00:00,95.52,95.73,95.51,95.71,17765.0,86.6447,86.8352,86.6356,86.817,17765.0
2017-08-15 15:30:00,95.73,95.83,95.61,95.64,54318.0,86.8352,86.9259,86.7263,86.7535,54318.0
2017-08-16 09:30:00,95.62,96.38,95.56,95.9,11510.0,87.0693,87.7614,87.0147,87.3243,11510.0
2017-08-16 10:00:00,95.9,96.11,95.88,95.91,10129.0,87.3243,87.5155,87.3061,87.3334,10129.0
2017-08-16 10:30:00,95.94,96.31,95.89,96.3,10933.0,87.3607,87.6976,87.3152,87.6885,10933.0
2017-08-16 11:00:00,96.3,96.39,96.08,96.14,9930.0,87.6885,87.7705,87.4882,87.5428,9930.0
2017-08-16 11:30:00,96.13,96.14,95.83,95.83,11261.0,87.5337,87.5428,87.2606,87.2606,11261.0
2017-08-16 12:00:00,95.82,96.38,95.71,96.34,35843.0,87.2515,87.7614,87.1513,87.725,35843.0
2017-08-16 12:30:00,96.34,97.06,96.3,96.3,125695.0,87.725,88.3806,87.6885,87.6885,125695.0
2017-08-16 13:00:00,96.29,96.38,96.17,96.21,11765.0,87.6794,87.7614,87.5702,87.6066,11765.0
2017-08-16 13:30:00,96.27,96.27,96.1,96.27,12009.0,87.6612,87.6612,87.5064,87.6612,12009.0
2017-08-16 14:00:00,96.24,96.37,96.18,96.26,10409.0,87.6339,87.7523,87.5793,87.6521,10409.0
2017-08-16 14:30:00,96.26,96.29,96.13,96.24,10310.0,87.6521,87.6794,87.5337,87.6339,10310.0
2017-08-16 15:00:00,96.26,96.3,96.09,96.18,14834.0,87.6521,87.6885,87.4973,87.5793,14834.0
2017-08-16 15:30:00,96.2,96.25,96.05,96.09,44157.0,87.5975,87.643,87.4609,87.4973,44157.0
2017-08-17 09:30:00,95.34,95.44,94.58,94.96,24409.0,86.8144,86.9054,86.1223,86.4684,24409.0
2017-08-17 10:00:00,94.98,95.16,94.76,94.86,16076.0,86.4866,86.6505,86.2862,86.3773,16076.0
2017-08-17 10:30:00,94.88,95.04,94.73,94.99,13215.0,86.3955,86.5412,86.2589,86.4957,13215.0
2017-08-17 11:00:00,94.94,95.14,94.94,94.97,10829.0,86.4501,86.6323,86.4501,86.4775,10829.0
2017-08-17 11:30:00,94.97,94.99,94.5,94.51,14054.0,86.4775,86.4957,86.0495,86.0586,14054.0
2017-08-17 12:00:00,94.51,94.57,94.26,94.26,16506.0,86.0586,86.1132,85.831,85.831,16506.0
2017-08-17 12:30:00,94.24,94.38,94.04,94.11,13104.0,85.8127,85.9402,85.6306,85.6944,13104.0
2017-08-17 13:00:00,94.07,94.17,93.99,94.08,11644.0,85.6579,85.749,85.5851,85.6671,11644.0
2017-08-17 13:30:00,94.07,94.19,93.98,94.02,11750.0,85.6579,85.7672,85.576,85.6124,11750.0
2017-08-17 14:00:00,94.04,94.05,93.9,94.0,9849.0,85.6306,85.6397,85.5031,85.5942,9849.0
2017-08-17 14:30:00,94.06,94.15,93.97,94.15,17533.0,85.6488,85.7308,85.5669,85.7308,17533.0
2017-08-17 15:00:00,94.14,94.14,93.61,93.63,20710.0,85.7217,85.7217,85.2391,85.2573,20710.0
2017-08-17 15:30:00,93.62,93.7,93.08,93.15,90277.0,85.2482,85.321,84.7565,84.8202,90277.0
2017-08-18 09:30:00,92.65,92.71,92.09,92.64,38974.0,84.3649,84.4196,83.855,84.3558,38974.0
2017-08-18 10:00:00,92.64,93.19,92.64,93.05,33120.0,84.3558,84.8566,84.3558,84.7292,33120.0
2017-08-18 10:30:00,93.02,93.1,92.85,93.05,18513.0,84.7018,84.7747,84.547,84.7292,18513.0
2017-08-18 11:00:00,93.05,93.19,92.96,93.19,17626.0,84.7292,84.8566,84.6472,84.8566,17626.0
2017-08-18 11:30:00,93.16,93.38,93.11,93.28,13613.0,84.8293,85.0296,84.7838,84.9386,13613.0
2017-08-18 12:00:00,93.28,93.28,93.07,93.11,14603.0,84.9386,84.9386,84.7474,84.7838,14603.0
2017-08-18 12:30:00,93.16,93.36,93.07,93.25,16416.0,84.8293,85.0114,84.7474,84.9113,16416.0
2017-08-18 13:00:00,93.25,93.25,92.99,93.03,12035.0,84.9113,84.9113,84.6745,84.7109,12035.0
2017-08-18 13:30:00,93.05,93.08,92.83,92.91,14109.0,84.7292,84.7565,84.5288,84.6017,14109.0
2017-08-18 14:00:00,92.88,93.13,92.88,93.13,12149.0,84.5744,84.802,84.5744,84.802,12149.0
2017-08-18 14:30:00,93.13,93.15,92.99,93.0,20926.0,84.802,84.8202,84.6745,84.6836,20926.0
2017-08-18 15:00:00,93.0,93.18,92.99,93.04,29932.0,84.6836,84.8475,84.6745,84.7201,29932.0
2017-08-18 15:30:00,93.03,93.14,92.75,92.76,56895.0,84.7109,84.8111,84.456,84.4651,56895.0
2017-08-21 09:30:00,92.87,93.18,92.65,93.05,38198.0,84.5653,84.8475,84.3649,84.7292,38198.0
2017-08-21 10:00:00,93.02,93.07,92.63,92.81,37686.0,84.7018,84.7474,84.3467,84.5106,37686.0
2017-08-21 10:30:00,92.76,93.07,92.74,92.98,22743.0,84.4651,84.7474,84.4469,84.6654,22743.0
2017-08-21 11:00:00,92.95,93.05,92.82,92.82,25861.0,84.6381,84.7292,84.5197,84.5197,25861.0
2017-08-21 11:30:00,92.79,92.92,92.76,92.88,10405.0,84.4924,84.6108,84.4651,84.5744,10405.0
2017-08-21 12:00:00,92.88,92.9,92.72,92.77,17645.0,84.5744,84.5926,84.4287,84.4742,17645.0
2017-08-21 12:30:00,92.78,92.78,92.5,92.63,34625.0,84.4833,84.4833,84.2283,84.3467,34625.0
2017-08-21 13:00:00,92.63,92.81,92.63,92.77,22504.0,84.3467,84.5106,84.3467,84.4742,22504.0
2017-08-21 13:30:00,92.75,92.79,92.51,92.63,30507.0,84.456,84.4924,84.2374,84.3467,30507.0
2017-08-21 14:00:00,92.65,92.88,92.61,92.86,22962.0,84.3649,84.5744,84.3285,84.5561,22962.0
2017-08-21 14:30:00,92.84,92.87,92.56,92.56,18220.0,84.5379,84.5653,84.283,84.283,18220.0
2017-08-21 15:00:00,92.56,92.57,92.44,92.51,25228.0,84.283,84.2921,84.1737,84.2374,25228.0
2017-08-21 15:30:00,92.52,92.54,92.39,92.39,70934.0,84.2466,84.2648,84.1282,84.1282,70934.0
2017-08-22 09:30:00,92.77,92.97,92.6,92.94,10339.0,84.4742,84.6563,84.3194,84.629,10339.0
2017-08-22 10:00:00,92.95,93.34,92.81,93.0,23607.0,84.6381,84.9932,84.5106,84.6836,23607.0
2017-08-22 10:30:00,92.95,92.98,92.85,92.94,13387.0,84.6381,84.6654,84.547,84.629,13387.0
2017-08-22 11:00:00,92.95,92.96,92.74,92.77,18433.0,84.6381,84.6472,84.4469,84.4742,18433.0
2017-08-22 11:30:00,92.81,92.92,92.78,92.79,37990.0,84.5106,84.6108,84.4833,84.4924,37990.0
2017-08-22 12:00:00,92.81,92.91,92.8,92.81,12973.0,84.5106,84.6017,84.5015,84.5106,12973.0
2017-08-22 12:30:00,92.81,92.91,92.79,92.9,10761.0,84.5106,84.6017,84.4924,84.5926,10761.0
2017-08-22 13:00:00,92.87,92.91,92.81,92.81,20290.0,84.5653,84.6017,84.5106,84.5106,20290.0
2017-08-22 13:30:00,92.81,92.85,92.77,92.84,14808.0,84.5106,84.547,84.4742,84.5379,14808.0
2017-08-22 14:00:00,92.83,92.95,92.76,92.94,64469.0,84.5288,84.6381,84.4651,84.629,64469.0
2017-08-22 14:30:00,92.98,93.17,92.98,93.13,19704.0,84.6654,84.8384,84.6654,84.802,19704.0
2017-08-22 15:00:00,93.14,93.19,92.96,93.07,43957.0,84.8111,84.8566,84.6472,84.7474,43957.0
2017-08-22 15:30:00,93.09,93.34,93.09,93.14,58644.0,84.7656,84.9932,84.7656,84.8111,58644.0
2017-08-23 09:30:00,92.49,93.07,92.49,92.98,9120.0,84.2192,84.7474,84.2192,84.6654,9120.0
2017-08-23 10:00:00,92.98,93.11,92.85,92.96,16360.0,84.6654,84.7838,84.547,84.6472,16360.0
2017-08-23 10:30:00,92.95,93.06,92.82,93.06,12747.0,84.6381,84.7383,84.5197,84.7383,12747.0
2017-08-23 11:00:00,93.02,93.33,93.02,93.2,21360.0,84.7018,84.9841,84.7018,84.8657,21360.0
2017-08-23 11:30:00,93.21,93.32,93.16,93.32,14640.0,84.8748,84.975,84.8293,84.975,14640.0
2017-08-23 12:00:00,93.32,93.36,93.23,93.24,10892.0,84.975,85.0114,84.8931,84.9022,10892.0
2017-08-23 12:30:00,93.27,93.62,93.24,93.53,22300.0,84.9295,85.2482,84.9022,85.1662,22300.0
2017-08-23 13:00:00,93.55,93.76,93.24,93.32,50369.0,85.1844,85.3757,84.9022,84.975,50369.0
2017-08-23 13:30:00,93.32,93.32,93.08,93.2,10311.0,84.975,84.975,84.7565,84.8657,10311.0
2017-08-23 14:00:00,93.2,93.29,93.16,93.2,13884.0,84.8657,84.9477,84.8293,84.8657,13884.0
2017-08-23 14:30:00,93.2,93.35,93.15,93.33,13905.0,84.8657,85.0023,84.8202,84.9841,13905.0
2017-08-23 15:00:00,93.34,93.36,93.18,93.28,19222.0,84.9932,85.0114,84.8475,84.9386,19222.0
2017-08-23 15:30:00,93.28,93.39,93.12,93.15,48666.0,84.9386,85.0388,84.7929,84.8202,48666.0
2017-08-24 09:30:00,93.54,93.54,93.19,93.3,7853.0,85.1753,85.1753,84.8566,84.9568,7853.0
2017-08-24 10:00:00,93.31,93.54,93.29,93.54,6711.0,84.9659,85.1753,84.9477,85.1753,6711.0
2017-08-24 10:30:00,93.6,93.61,93.47,93.61,10992.0,85.23,85.2391,85.1116,85.2391,10992.0
2017-08-24 11:00:00,93.61,93.75,93.54,93.72,20924.0,85.2391,85.3666,85.1753,85.3392,20924.0
2017-08-24 11:30:00,93.73,93.76,93.61,93.71,44156.0,85.3483,85.3757,85.2391,85.3301,44156.0
2017-08-24 12:00:00,93.72,93.78,93.65,93.73,41764.0,85.3392,85.3939,85.2755,85.3483,41764.0
2017-08-24 12:30:00,93.73,93.76,93.62,93.63,21168.0,85.3483,85.3757,85.2482,85.2573,21168.0
2017-08-24 13:00:00,93.6,93.73,93.59,93.71,24685.0,85.23,85.3483,85.2209,85.3301,24685.0
2017-08-24 13:30:00,93.7,93.71,93.6,93.68,14660.0,85.321,85.3301,85.23,85.3028,14660.0
2017-08-24 14:00:00,93.68,93.72,93.58,93.7,32985.0,85.3028,85.3392,85.2118,85.321,32985.0
2017-08-24 14:30:00,93.68,93.71,93.58,93.7,36306.0,85.3028,85.3301,85.2118,85.321,36306.0
2017-08-24 15:00:00,93.71,93.72,93.65,93.68,24134.0,85.3301,85.3392,85.2755,85.3028,24134.0
2017-08-24 15:30:00,93.68,93.68,93.31,93.36,49906.0,85.3028,85.3028,84.9659,85.0114,49906.0
2017-08-25 09:30:00,93.79,94.43,93.79,94.37,6257.0,85.403,85.9858,85.403,85.9311,6257.0
2017-08-25 10:00:00,94.4,94.61,94.15,94.23,9123.0,85.9584,86.1497,85.7308,85.8036,9123.0
2017-08-25 10:30:00,94.23,94.28,94.04,94.14,5100.0,85.8036,85.8492,85.6306,85.7217,5100.0
2017-08-25 11:00:00,94.13,94.34,94.09,94.3,5168.0,85.7126,85.9038,85.6762,85.8674,5168.0
2017-08-25 11:30:00,94.39,94.59,94.38,94.59,7940.0,85.9493,86.1314,85.9402,86.1314,7940.0
2017-08-25 12:00:00,94.53,94.84,94.5,94.84,11159.0,86.0768,86.3591,86.0495,86.3591,11159.0
2017-08-25 12:30:00,94.83,94.83,94.68,94.77,9433.0,86.35,86.35,86.2134,86.2953,9433.0
2017-08-25 13:00:00,94.79,94.83,94.73,94.81,4460.0,86.3136,86.35,86.2589,86.3318,4460.0
2017-08-25 13:30:00,94.85,94.91,94.74,94.83,10972.0,86.3682,86.4228,86.268,86.35,10972.0
2017-08-25 14:00:00,94.79,94.88,94.76,94.77,7211.0,86.3136,86.3955,86.2862,86.2953,7211.0
2017-08-25 14:30:00,94.76,95.1,94.76,95.07,20416.0,86.2862,86.5958,86.2862,86.5685,20416.0
2017-08-25 15:00:00,95.08,95.17,95.02,95.16,23233.0,86.5776,86.6596,86.523,86.6505,23233.0
2017-08-25 15:30:00,95.13,95.14,94.6,94.65,38510.0,86.6232,86.6323,86.1406,86.1861,38510.0
2017-08-28 09:30:00,95.03,95.31,94.55,94.57,11504.0,86.5321,86.7871,86.095,86.1132,11504.0
2017-08-28 10:00:00,94.65,94.81,94.48,94.49,13043.0,86.1861,86.3318,86.0313,86.0404,13043.0
2017-08-28 10:30:00,94.45,94.77,94.34,94.73,7477.0,86.004,86.2953,85.9038,86.2589,7477.0
2017-08-28 11:00:00,94.72,94.72,94.37,94.39,7101.0,86.2498,86.2498,85.9311,85.9493,7101.0
2017-08-28 11:30:00,94.38,94.39,94.12,94.21,8013.0,85.9402,85.9493,85.7035,85.7854,8013.0
2017-08-28 12:00:00,94.21,94.25,94.06,94.06,7371.0,85.7854,85.8218,85.6488,85.6488,7371.0
2017-08-28 12:30:00,94.11,94.22,94.09,94.1,7400.0,85.6944,85.7945,85.6762,85.6853,7400.0
2017-08-28 13:00:00,94.1,94.27,94.1,94.19,8417.0,85.6853,85.8401,85.6853,85.7672,8417.0
2017-08-28 13:30:00,94.2,94.24,94.11,94.16,6602.0,85.7763,85.8127,85.6944,85.7399,6602.0
2017-08-28 14:00:00,94.12,94.13,94.01,94.02,7330.0,85.7035,85.7126,85.6033,85.6124,7330.0
2017-08-28 14:30:00,94.04,94.17,93.97,94.05,47988.0,85.6306,85.749,85.5669,85.6397,47988.0
2017-08-28 15:00:00,94.07,94.26,94.02,94.22,11102.0,85.6579,85.831,85.6124,85.7945,11102.0
2017-08-28 15:30:00,94.23,94.28,94.1,94.26,31917.0,85.8036,85.8492,85.6853,85.831,31917.0
2017-08-29 09:30:00,93.68,93.98,93.56,93.98,7738.0,85.3028,85.576,85.1936,85.576,7738.0
2017-08-29 10:00:00,93.93,93.98,93.75,93.94,14405.0,85.5305,85.576,85.3666,85.5396,14405.0
2017-08-29 10:30:00,93.94,93.99,93.86,93.94,10103.0,85.5396,85.5851,85.4667,85.5396,10103.0
2017-08-29 11:00:00,94.0,94.03,93.81,93.86,9031.0,85.5942,85.6215,85.4212,85.4667,9031.0
2017-08-29 11:30:00,93.82,93.94,93.8,93.93,9700.0,85.4303,85.5396,85.4121,85.5305,9700.0
2017-08-29 12:00:00,93.88,93.94,93.88,93.92,9047.0,85.4849,85.5396,85.4849,85.5214,9047.0
2017-08-29 12:30:00,93.94,94.08,93.91,94.08,5810.0,85.5396,85.6671,85.5123,85.6671,5810.0
2017-08-29 13:00:00,94.05,94.12,93.9,93.97,8168.0,85.6397,85.7035,85.5031,85.5669,8168.0
2017-08-29 13:30:00,93.93,93.93,93.84,93.91,4172.0,85.5305,85.5305,85.4485,85.5123,4172.0
2017-08-29 14:00:00,93.87,94.1,93.87,94.03,19550.0,85.4758,85.6853,85.4758,85.6215,19550.0
2017-08-29 14:30:00,94.0,94.09,93.96,94.03,26010.0,85.5942,85.6762,85.5578,85.6215,26010.0
2017-08-29 15:00:00,94.0,94.16,93.95,94.16,12533.0,85.5942,85.7399,85.5487,85.7399,12533.0
2017-08-29 15:30:00,94.13,94.14,93.98,94.05,69302.0,85.7126,85.7217,85.576,85.6397,69302.0
2017-08-30 09:30:00,93.87,94.14,93.75,94.14,4611.0,85.4758,85.7217,85.3666,85.7217,4611.0
2017-08-30 10:00:00,94.11,94.13,93.97,94.03,6846.0,85.6944,85.7126,85.5669,85.6215,6846.0
2017-08-30 10:30:00,94.01,94.36,93.93,94.33,6869.0,85.6033,85.922,85.5305,85.8947,6869.0
2017-08-30 11:00:00,94.28,94.3,94.11,94.27,6200.0,85.8492,85.8674,85.6944,85.8401,6200.0
2017-08-30 11:30:00,94.27,94.5,94.2,94.36,20142.0,85.8401,86.0495,85.7763,85.922,20142.0
2017-08-30 12:00:00,94.45,94.56,94.45,94.53,3596.0,86.004,86.1041,86.004,86.0768,3596.0
2017-08-30 12:30:00,94.54,94.54,94.44,94.49,23076.0,86.0859,86.0859,85.9949,86.0404,23076.0
2017-08-30 13:00:00,94.52,94.54,94.21,94.43,14412.0,86.0677,86.0859,85.7854,85.9858,14412.0
2017-08-30 13:30:00,94.44,94.49,94.23,94.36,12672.0,85.9949,86.0404,85.8036,85.922,12672.0
2017-08-30 14:00:00,94.4,94.44,94.34,94.41,11942.0,85.9584,85.9949,85.9038,85.9675,11942.0
2017-08-30 14:30:00,94.39,94.61,94.36,94.48,29124.0,85.9493,86.1497,85.922,86.0313,29124.0
2017-08-30 15:00:00,94.51,94.53,94.36,94.47,20540.0,86.0586,86.0768,85.922,86.0222,20540.0
2017-08-30 15:30:00,94.47,94.71,94.45,94.65,56337.0,86.0222,86.2407,86.004,86.1861,56337.0
2017-08-31 09:30:00,94.97,95.35,94.97,95.09,21854.0,86.4775,86.8235,86.4775,86.5867,21854.0
2017-08-31 10:00:00,95.01,95.11,94.58,94.62,5945.0,86.5139,86.6049,86.1223,86.1588,5945.0
2017-08-31 10:30:00,94.66,94.92,94.57,94.81,9193.0,86.1952,86.4319,86.1132,86.3318,9193.0
2017-08-31 11:00:00,94.79,94.8,94.61,94.7,12276.0,86.3136,86.3227,86.1497,86.2316,12276.0
2017-08-31 11:30:00,94.73,94.85,94.67,94.84,6350.0,86.2589,86.3682,86.2043,86.3591,6350.0
2017-08-31 12:00:00,94.87,95.01,94.87,95.01,6833.0,86.3864,86.5139,86.3864,86.5139,6833.0
2017-08-31 12:30:00,95.0,95.03,94.95,94.99,5611.0,86.5048,86.5321,86.4593,86.4957,5611.0
2017-08-31 13:00:00,94.98,94.98,94.77,94.82,7227.0,86.4866,86.4866,86.2953,86.3409,7227.0
2017-08-31 13:30:00,94.77,94.84,94.74,94.84,7565.0,86.2953,86.3591,86.268,86.3591,7565.0
2017-08-31 14:00:00,94.85,94.88,94.63,94.79,10761.0,86.3682,86.3955,86.1679,86.3136,10761.0
2017-08-31 14:30:00,94.81,94.83,94.7,94.81,11110.0,86.3318,86.35,86.2316,86.3318,11110.0
2017-08-31 15:00:00,94.81,94.82,94.67,94.76,17039.0,86.3318,86.3409,86.2043,86.2862,17039.0
2017-08-31 15:30:00,94.77,94.81,94.58,94.67,48227.0,86.2953,86.3318,86.1223,86.2043,48227.0
2017-09-01 09:30:00,94.9,95.04,94.87,94.95,4654.0,86.4137,86.5412,86.3864,86.4593,4654.0
2017-09-01 10:00:00,94.89,95.04,94.62,94.64,7750.0,86.4046,86.5412,86.1588,86.177,7750.0
2017-09-01 10:30:00,94.65,94.83,94.65,94.82,9626.0,86.1861,86.35,86.1861,86.3409,9626.0
2017-09-01 11:00:00,94.85,94.85,94.68,94.75,13685.0,86.3682,86.3682,86.2134,86.2771,13685.0
2017-09-01 11:30:00,94.73,94.73,94.63,94.67,12275.0,86.2589,86.2589,86.1679,86.2043,12275.0
2017-09-01 12:00:00,94.66,94.86,94.6,94.81,12850.0,86.1952,86.3773,86.1406,86.3318,12850.0
2017-09-01 12:30:00,94.79,94.95,94.78,94.89,9788.0,86.3136,86.4593,86.3045,86.4046,9788.0
2017-09-01 13:00:00,94.95,95.13,94.91,94.95,13039.0,86.4593,86.6232,86.4228,86.4593,13039.0
2017-09-01 13:30:00,94.96,95.02,94.86,94.9,8185.0,86.4684,86.523,86.3773,86.4137,8185.0
2017-09-01 14:00:00,94.86,94.91,94.83,94.89,10460.0,86.3773,86.4228,86.35,86.4046,10460.0
2017-09-01 14:30:00,94.86,94.9,94.69,94.85,17997.0,86.3773,86.4137,86.2225,86.3682,17997.0
2017-09-01 15:00:00,94.86,94.95,94.82,94.86,12618.0,86.3773,86.4593,86.3409,86.3773,12618.0
2017-09-01 15:30:00,94.86,94.93,94.65,94.73,47430.0,86.3773,86.441,86.1861,86.2589,47430.0
2017-09-05 09:30:00,94.77,95.05,94.15,94.15,25461.0,86.2953,86.5503,85.7308,85.7308,25461.0
2017-09-05 10:00:00,94.16,94.24,93.92,94.12,18606.0,85.7399,85.8127,85.5214,85.7035,18606.0
2017-09-05 10:30:00,94.13,94.13,93.9,93.95,8071.0,85.7126,85.7126,85.5031,85.5487,8071.0
2017-09-05 11:00:00,93.98,94.12,93.97,94.09,14170.0,85.576,85.7035,85.5669,85.6762,14170.0
2017-09-05 11:30:00,94.09,94.24,94.0,94.0,22753.0,85.6762,85.8127,85.5942,85.5942,22753.0
2017-09-05 12:00:00,94.0,94.0,93.7,93.71,17514.0,85.5942,85.5942,85.321,85.3301,17514.0
2017-09-05 12:30:00,93.64,93.77,93.53,93.77,17437.0,85.2664,85.3848,85.1662,85.3848,17437.0
2017-09-05 13:00:00,93.77,93.8,93.55,93.72,15490.0,85.3848,85.4121,85.1844,85.3392,15490.0
2017-09-05 13:30:00,93.75,93.93,93.62,93.91,9439.0,85.3666,85.5305,85.2482,85.5123,9439.0
2017-09-05 14:00:00,93.93,94.19,93.93,94.19,28046.0,85.5305,85.7672,85.5305,85.7672,28046.0
2017-09-05 14:30:00,94.16,94.29,94.12,94.13,34527.0,85.7399,85.8583,85.7035,85.7126,34527.0
2017-09-05 15:00:00,94.15,94.21,93.94,94.21,23918.0,85.7308,85.7854,85.5396,85.7854,23918.0
2017-09-05 15:30:00,94.19,94.22,94.06,94.14,72777.0,85.7672,85.7945,85.6488,85.7217,72777.0
2017-09-06 09:30:00,94.52,94.59,94.22,94.45,9551.0,86.0677,86.1314,85.7945,86.004,9551.0
2017-09-06 10:00:00,94.45,94.93,94.41,94.93,8979.0,86.004,86.441,85.9675,86.441,8979.0
2017-09-06 10:30:00,94.99,95.31,94.83,94.88,22559.0,86.4957,86.7871,86.35,86.3955,22559.0
2017-09-06 11:00:00,94.95,94.95,94.65,94.67,10074.0,86.4593,86.4593,86.1861,86.2043,10074.0
2017-09-06 11:30:00,94.68,94.86,94.67,94.85,13559.0,86.2134,86.3773,86.2043,86.3682,13559.0
2017-09-06 12:00:00,94.86,94.95,94.78,94.86,9421.0,86.3773,86.4593,86.3045,86.3773,9421.0
2017-09-06 12:30:00,94.85,94.85,94.7,94.77,9747.0,86.3682,86.3682,86.2316,86.2953,9747.0
2017-09-06 13:00:00,94.67,95.03,94.66,95.02,10860.0,86.2043,86.5321,86.1952,86.523,10860.0
2017-09-06 13:30:00,95.05,95.25,95.04,95.19,11701.0,86.5503,86.7324,86.5412,86.6778,11701.0
2017-09-06 14:00:00,95.21,95.3,95.17,95.19,11929.0,86.696,86.778,86.6596,86.6778,11929.0
2017-09-06 14:30:00,95.19,95.19,94.93,95.05,20061.0,86.6778,86.6778,86.441,86.5503,20061.0
2017-09-06 15:00:00,95.05,95.24,94.94,95.24,15575.0,86.5503,86.7233,86.4501,86.7233,15575.0
2017-09-06 15:30:00,95.22,95.24,95.01,95.07,55375.0,86.7051,86.7233,86.5139,86.5685,55375.0
2017-09-07 09:30:00,94.75,95.05,94.58,94.65,14865.0,86.2771,86.5503,86.1223,86.1861,14865.0
2017-09-07 10:00:00,94.61,94.93,94.5,94.84,14590.0,86.1497,86.441,86.0495,86.3591,14590.0
2017-09-07 10:30:00,94.79,95.02,94.75,95.02,14529.0,86.3136,86.523,86.2771,86.523,14529.0
2017-09-07 11:00:00,94.98,95.03,94.84,94.94,18990.0,86.4866,86.5321,86.3591,86.4501,18990.0
2017-09-07 11:30:00,94.91,94.97,94.86,94.93,16856.0,86.4228,86.4775,86.3773,86.441,16856.0
2017-09-07 12:00:00,94.93,95.06,94.87,94.87,13090.0,86.441,86.5594,86.3864,86.3864,13090.0
2017-09-07 12:30:00,94.87,95.26,94.87,95.2,23237.0,86.3864,86.7415,86.3864,86.6869,23237.0
2017-09-07 13:00:00,95.18,95.24,94.97,94.99,20873.0,86.6687,86.7233,86.4775,86.4957,20873.0
2017-09-07 13:30:00,94.99,95.11,94.94,95.11,21520.0,86.4957,86.6049,86.4501,86.6049,21520.0
2017-09-07 14:00:00,95.13,95.19,95.0,95.13,21152.0,86.6232,86.6778,86.5048,86.6232,21152.0
2017-09-07 14:30:00,95.15,95.17,94.91,95.03,26538.0,86.6414,86.6596,86.4228,86.5321,26538.0
2017-09-07 15:00:00,95.04,95.16,94.98,95.15,30780.0,86.5412,86.6505,86.4866,86.6414,30780.0
2017-09-07 15:30:00,95.13,95.3,95.12,95.24,92864.0,86.6232,86.778,86.6141,86.7233,92864.0
2017-09-08 09:30:00,95.02,95.1,94.71,95.1,12923.0,86.523,86.5958,86.2407,86.5958,12923.0
2017-09-08 10:00:00,95.16,95.5,95.08,95.44,10021.0,86.6505,86.9601,86.5776,86.9054,10021.0
2017-09-08 10:30:00,95.41,95.79,95.24,95.75,15746.0,86.8781,87.2241,86.7233,87.1877,15746.0
2017-09-08 11:00:00,95.74,95.88,95.73,95.88,13811.0,87.1786,87.3061,87.1695,87.3061,13811.0
2017-09-08 11:30:00,95.87,96.1,95.86,96.0,12702.0,87.297,87.5064,87.2879,87.4154,12702.0
2017-09-08 12:00:00,96.02,96.2,95.9,96.11,13929.0,87.4336,87.5975,87.3243,87.5155,13929.0
2017-09-08 12:30:00,96.09,96.34,96.08,96.31,11870.0,87.4973,87.725,87.4882,87.6976,11870.0
2017-09-08 13:00:00,96.25,96.33,96.03,96.04,8402.0,87.643,87.7158,87.4427,87.4518,8402.0
2017-09-08 13:30:00,96.0,96.17,95.99,96.14,16546.0,87.4154,87.5702,87.4063,87.5428,16546.0
2017-09-08 14:00:00,96.14,96.44,96.14,96.25,17072.0,87.5428,87.816,87.5428,87.643,17072.0
2017-09-08 14:30:00,96.29,96.36,96.2,96.34,12330.0,87.6794,87.7432,87.5975,87.725,12330.0
2017-09-08 15:00:00,96.32,96.37,96.03,96.03,23034.0,87.7067,87.7523,87.4427,87.4427,23034.0
2017-09-08 15:30:00,96.06,96.1,95.78,95.92,107569.0,87.47,87.5064,87.215,87.3425,107569.0
2017-09-11 09:30:00,96.52,96.6,96.15,96.2,39852.0,87.8889,87.9617,87.5519,87.5975,39852.0
2017-09-11 10:00:00,96.09,96.09,95.5,95.52,36030.0,87.4973,87.4973,86.9601,86.9783,36030.0
2017-09-11 10:30:00,95.52,95.71,95.34,95.57,9846.0,86.9783,87.1513,86.8144,87.0238,9846.0
2017-09-11 11:00:00,95.62,95.67,95.38,95.43,11216.0,87.0693,87.1149,86.8508,86.8963,11216.0
2017-09-11 11:30:00,95.48,95.61,95.38,95.4,32890.0,86.9419,87.0602,86.8508,86.869,32890.0
2017-09-11 12:00:00,95.4,95.56,95.4,95.56,7711.0,86.869,87.0147,86.869,87.0147,7711.0
2017-09-11 12:30:00,95.58,95.67,95.53,95.54,5817.0,87.0329,87.1149,86.9874,86.9965,5817.0
2017-09-11 13:00:00,95.57,95.63,95.54,95.54,4100.0,87.0238,87.0784,86.9965,86.9965,4100.0
2017-09-11 13:30:00,95.55,95.55,95.34,95.34,48400.0,87.0056,87.0056,86.8144,86.8144,48400.0
2017-09-11 14:00:00,95.36,95.38,95.25,95.25,11746.0,86.8326,86.8508,86.7324,86.7324,11746.0
2017-09-11 14:30:00,95.28,95.33,95.13,95.16,16904.0,86.7597,86.8053,86.6232,86.6505,16904.0
2017-09-11 15:00:00,95.14,95.22,95.05,95.09,25419.0,86.6323,86.7051,86.5503,86.5867,25419.0
2017-09-11 15:30:00,95.09,95.1,94.92,95.0,58447.0,86.5867,86.5958,86.4319,86.5048,58447.0
2017-09-12 09:30:00,95.26,95.29,94.89,94.9,20274.0,86.7415,86.7688,86.4046,86.4137,20274.0
2017-09-12 10:00:00,95.01,95.24,94.95,95.12,12778.0,86.5139,86.7233,86.4593,86.6141,12778.0
2017-09-12 10:30:00,95.08,95.22,95.03,95.15,9716.0,86.5776,86.7051,86.5321,86.6414,9716.0
2017-09-12 11:00:00,95.15,95.23,95.08,95.08,14941.0,86.6414,86.7142,86.5776,86.5776,14941.0
2017-09-12 11:30:00,95.13,95.29,95.1,95.2,9507.0,86.6232,86.7688,86.5958,86.6869,9507.0
2017-09-12 12:00:00,95.2,95.27,95.09,95.2,14395.0,86.6869,86.7506,86.5867,86.6869,14395.0
2017-09-12 12:30:00,95.23,95.32,95.14,95.23,14139.0,86.7142,86.7962,86.6323,86.7142,14139.0
2017-09-12 13:00:00,95.21,95.27,95.1,95.15,14563.0,86.696,86.7506,86.5958,86.6414,14563.0
2017-09-12 13:30:00,95.16,95.35,95.16,95.24,18077.0,86.6505,86.8235,86.6505,86.7233,18077.0
2017-09-12 14:00:00,95.27,95.35,95.21,95.31,23064.0,86.7506,86.8235,86.696,86.7871,23064.0
2017-09-12 14:30:00,95.32,95.48,95.3,95.48,19524.0,86.7962,86.9419,86.778,86.9419,19524.0
2017-09-12 15:00:00,95.48,95.52,95.42,95.45,26004.0,86.9419,86.9783,86.8872,86.9145,26004.0
2017-09-12 15:30:00,95.45,95.65,95.45,95.6,66462.0,86.9145,87.0967,86.9145,87.0511,66462.0
2017-09-13 09:30:00,95.51,95.51,94.84,94.91,8724.0,86.9692,86.9692,86.3591,86.4228,8724.0
2017-09-13 10:00:00,94.85,95.0,94.77,95.0,8933.0,86.3682,86.5048,86.2953,86.5048,8933.0
2017-09-13 10:30:00,95.06,95.24,94.94,94.94,10506.0,86.5594,86.7233,86.4501,86.4501,10506.0
2017-09-13 11:00:00,94.93,95.23,94.93,95.21,10141.0,86.441,86.7142,86.441,86.696,10141.0
2017-09-13 11:30:00,95.2,95.2,95.04,95.05,7369.0,86.6869,86.6869,86.5412,86.5503,7369.0
2017-09-13 12:00:00,95.03,95.07,94.95,94.99,47146.0,86.5321,86.5685,86.4593,86.4957,47146.0
2017-09-13 12:30:00,95.01,95.04,94.86,95.02,16220.0,86.5139,86.5412,86.3773,86.523,16220.0
2017-09-13 13:00:00,95.0,95.01,94.91,94.91,12044.0,86.5048,86.5139,86.4228,86.4228,12044.0
2017-09-13 13:30:00,94.91,94.96,94.71,94.92,18319.0,86.4228,86.4684,86.2407,86.4319,18319.0
2017-09-13 14:00:00,94.91,94.97,94.89,94.89,23228.0,86.4228,86.4775,86.4046,86.4046,23228.0
2017-09-13 14:30:00,94.88,95.47,94.87,95.38,28476.0,86.3955,86.9328,86.3864,86.8508,28476.0
2017-09-13 15:00:00,95.38,95.43,95.21,95.43,23455.0,86.8508,86.8963,86.696,86.8963,23455.0
2017-09-13 15:30:00,95.45,95.52,95.31,95.35,48673.0,86.9145,86.9783,86.7871,86.8235,48673.0
2017-09-14 09:30:00,95.31,95.84,95.08,95.8,12368.0,86.7871,87.2697,86.5776,87.2332,12368.0
2017-09-14 10:00:00,95.81,95.84,95.55,95.63,15034.0,87.2423,87.2697,87.0056,87.0784,15034.0
2017-09-14 10:30:00,95.59,95.74,95.49,95.66,17773.0,87.042,87.1786,86.951,87.1058,17773.0
2017-09-14 11:00:00,95.7,96.13,95.7,96.0,20340.0,87.1422,87.5337,87.1422,87.4154,20340.0
2017-09-14 11:30:00,96.0,96.0,95.59,95.67,23703.0,87.4154,87.4154,87.042,87.1149,23703.0
2017-09-14 12:00:00,95.7,96.16,95.7,96.11,18075.0,87.1422,87.561,87.1422,87.5155,18075.0
2017-09-14 12:30:00,96.11,96.28,96.1,96.23,41757.0,87.5155,87.6703,87.5064,87.6248,41757.0
2017-09-14 13:00:00,96.22,96.23,96.05,96.13,8079.0,87.6157,87.6248,87.4609,87.5337,8079.0
2017-09-14 13:30:00,96.14,96.34,96.14,96.32,10925.0,87.5428,87.725,87.5428,87.7067,10925.0
2017-09-14 14:00:00,96.32,96.4,96.29,96.4,15980.0,87.7067,87.7796,87.6794,87.7796,15980.0
2017-09-14 14:30:00,96.4,96.45,96.24,96.32,17020.0,87.7796,87.8251,87.6339,87.7067,17020.0
2017-09-14 15:00:00,96.3,96.5,96.3,96.39,24695.0,87.6885,87.8706,87.6885,87.7705,24695.0
2017-09-14 15:30:00,96.41,96.53,96.37,96.46,102562.0,87.7887,87.898,87.7523,87.8342,102562.0
2017-09-15 09:30:00,96.45,96.64,96.2,96.21,45712.0,87.8251,87.9981,87.5975,87.6066,45712.0
2017-09-15 10:00:00,96.19,96.19,95.84,95.84,9814.0,87.5884,87.5884,87.2697,87.2697,9814.0
2017-09-15 10:30:00,95.82,95.85,95.68,95.76,9125.0,87.2515,87.2788,87.124,87.1968,9125.0
2017-09-15 11:00:00,95.76,95.91,95.76,95.9,8806.0,87.1968,87.3334,87.1968,87.3243,8806.0
2017-09-15 11:30:00,95.93,96.1,95.93,96.1,7660.0,87.3516,87.5064,87.3516,87.5064,7660.0
2017-09-15 12:00:00,96.12,96.12,96.01,96.03,8728.0,87.5246,87.5246,87.4245,87.4427,8728.0
2017-09-15 12:30:00,96.04,96.31,96.04,96.28,27284.0,87.4518,87.6976,87.4518,87.6703,27284.0
2017-09-15 13:00:00,96.28,96.4,96.19,96.37,12883.0,87.6703,87.7796,87.5884,87.7523,12883.0
2017-09-15 13:30:00,96.36,96.51,96.35,96.48,9056.0,87.7432,87.8798,87.7341,87.8524,9056.0
2017-09-15 14:00:00,96.48,96.6,96.42,96.55,9999.0,87.8524,87.9617,87.7978,87.9162,9999.0
2017-09-15 14:30:00,96.58,96.68,96.55,96.68,9869.0,87.9435,88.0345,87.9162,88.0345,9869.0
2017-09-15 15:00:00,96.69,96.8,96.69,96.75,16292.0,88.0437,88.1438,88.0437,88.0983,16292.0
2017-09-15 15:30:00,96.75,96.81,96.66,96.76,65558.0,88.0983,88.1529,88.0163,88.1074,65558.0
2017-09-18 09:30:00,97.0,97.59,96.8,97.48,13433.0,88.3259,88.8632,88.1438,88.763,13433.0
2017-09-18 10:00:00,97.45,97.45,97.12,97.4,57069.0,88.7357,88.7357,88.4352,88.6902,57069.0
2017-09-18 10:30:00,97.39,97.8,97.36,97.76,34574.0,88.6811,89.0544,88.6537,89.018,34574.0
2017-09-18 11:00:00,97.7,97.93,97.64,97.86,7554.0,88.9633,89.1728,88.9087,89.109,7554.0
2017-09-18 11:30:00,97.79,97.8,97.36,97.39,7439.0,89.0453,89.0544,88.6537,88.6811,7439.0
2017-09-18 12:00:00,97.38,97.43,97.23,97.34,10944.0,88.672,88.7175,88.5354,88.6355,10944.0
2017-09-18 12:30:00,97.29,97.49,97.29,97.47,8387.0,88.59,88.7721,88.59,88.7539,8387.0
2017-09-18 13:00:00,97.45,97.45,97.28,97.36,9515.0,88.7357,88.7357,88.5809,88.6537,9515.0
2017-09-18 13:30:00,97.36,97.57,97.36,97.51,13150.0,88.6537,88.845,88.6537,88.7903,13150.0
2017-09-18 14:00:00,97.49,97.54,97.27,97.47,73661.0,88.7721,88.8176,88.5718,88.7539,73661.0
2017-09-18 14:30:00,97.45,98.07,97.36,97.85,31411.0,88.7357,89.3003,88.6537,89.0999,31411.0
2017-09-18 15:00:00,97.83,98.06,97.81,98.04,44968.0,89.0817,89.2911,89.0635,89.2729,44968.0
2017-09-18 15:30:00,98.06,98.38,98.06,98.3,128387.0,89.2911,89.5825,89.2911,89.5097,128387.0
2017-09-19 09:30:00,98.39,98.39,97.98,98.26,9097.0,89.5916,89.5916,89.2183,89.4733,9097.0
2017-09-19 10:00:00,98.29,98.34,97.98,98.08,22338.0,89.5006,89.5461,89.2183,89.3094,22338.0
2017-09-19 10:30:00,98.08,98.24,98.02,98.09,6397.0,89.3094,89.455,89.2547,89.3185,6397.0
2017-09-19 11:00:00,98.05,98.15,97.98,98.15,9756.0,89.282,89.3731,89.2183,89.3731,9756.0
2017-09-19 11:30:00,98.19,98.2,98.07,98.2,9809.0,89.4095,89.4186,89.3003,89.4186,9809.0
2017-09-19 12:00:00,98.26,98.54,98.22,98.34,20748.0,89.4733,89.7282,89.4368,89.5461,20748.0
2017-09-19 12:30:00,98.37,98.46,98.01,98.02,16069.0,89.5734,89.6554,89.2456,89.2547,16069.0
2017-09-19 13:00:00,98.02,98.02,97.69,97.71,20859.0,89.2547,89.2547,88.9542,88.9724,20859.0
2017-09-19 13:30:00,97.7,97.8,97.61,97.66,15402.0,88.9633,89.0544,88.8814,88.9269,15402.0
2017-09-19 14:00:00,97.63,97.89,97.63,97.84,17839.0,88.8996,89.1363,88.8996,89.0908,17839.0
2017-09-19 14:30:00,97.81,97.98,97.62,97.71,27023.0,89.0635,89.2183,88.8905,88.9724,27023.0
2017-09-19 15:00:00,97.7,97.96,97.69,97.96,16032.0,88.9633,89.2001,88.9542,89.2001,16032.0
2017-09-19 15:30:00,97.96,98.08,97.3,97.49,78665.0,89.2001,89.3094,88.5991,88.7721,78665.0
2017-09-20 09:30:00,97.6,97.77,97.53,97.73,5936.0,88.8723,89.0271,88.8085,88.9907,5936.0
2017-09-20 10:00:00,97.74,97.79,97.65,97.67,6000.0,88.9998,89.0453,88.9178,88.936,6000.0
2017-09-20 10:30:00,97.69,97.93,97.64,97.93,6839.0,88.9542,89.1728,88.9087,89.1728,6839.0
2017-09-20 11:00:00,98.0,98.12,97.87,97.91,8901.0,89.2365,89.3458,89.1181,89.1546,8901.0
2017-09-20 11:30:00,97.91,98.06,97.89,98.01,5671.0,89.1546,89.2911,89.1363,89.2456,5671.0
2017-09-20 12:00:00,98.13,98.26,98.13,98.16,3367.0,89.3549,89.4733,89.3549,89.3822,3367.0
2017-09-20 12:30:00,98.16,98.21,98.11,98.19,6648.0,89.3822,89.4277,89.3367,89.4095,6648.0
2017-09-20 13:00:00,98.19,98.19,97.9,98.1,14447.0,89.4095,89.4095,89.1455,89.3276,14447.0
2017-09-20 13:30:00,98.06,98.09,97.94,97.97,7018.0,89.2911,89.3185,89.1819,89.2092,7018.0
2017-09-20 14:00:00,97.92,97.96,97.66,97.76,13262.0,89.1637,89.2001,88.9269,89.018,13262.0
2017-09-20 14:30:00,97.88,97.88,97.65,97.75,12170.0,89.1272,89.1272,88.9178,89.0089,12170.0
2017-09-20 15:00:00,97.75,98.01,97.72,97.83,10566.0,89.0089,89.2456,88.9815,89.0817,10566.0
2017-09-20 15:30:00,97.85,98.05,97.85,97.96,25762.0,89.0999,89.282,89.0999,89.2001,25762.0
2017-09-21 09:30:00,98.23,98.45,97.62,97.75,19243.0,89.4459,89.6463,88.8905,89.0089,19243.0
2017-09-21 10:00:00,97.78,97.99,97.69,97.99,20182.0,89.0362,89.2274,88.9542,89.2274,20182.0
2017-09-21 10:30:00,98.03,98.87,98.03,98.87,15966.0,89.2638,90.0287,89.2638,90.0287,15966.0
2017-09-21 11:00:00,98.85,99.29,98.67,99.18,19827.0,90.0105,90.4112,89.8466,90.311,19827.0
2017-09-21 11:30:00,99.18,99.18,99.0,99.15,12896.0,90.311,90.311,90.1471,90.2837,12896.0
2017-09-21 12:00:00,99.13,99.46,99.1,99.46,13565.0,90.2655,90.566,90.2381,90.566,13565.0
2017-09-21 12:30:00,99.47,99.5,99.33,99.47,12055.0,90.5751,90.6024,90.4476,90.5751,12055.0
2017-09-21 13:00:00,99.47,99.47,99.21,99.23,7014.0,90.5751,90.5751,90.3383,90.3565,7014.0
2017-09-21 13:30:00,99.23,99.46,99.2,99.46,11876.0,90.3565,90.566,90.3292,90.566,11876.0
2017-09-21 14:00:00,99.42,99.65,99.4,99.56,26181.0,90.5295,90.739,90.5113,90.657,26181.0
2017-09-21 14:30:00,99.65,99.65,99.25,99.32,17363.0,90.739,90.739,90.3747,90.4385,17363.0
2017-09-21 15:00:00,99.34,99.53,99.19,99.51,22670.0,90.4567,90.6297,90.3201,90.6115,22670.0
2017-09-21 15:30:00,99.52,99.52,99.27,99.43,45841.0,90.6206,90.6206,90.3929,90.5386,45841.0
2017-09-22 09:30:00,98.97,99.85,98.31,98.47,40827.0,90.1198,90.9211,89.5188,89.6645,40827.0
2017-09-22 10:00:00,98.46,98.67,98.1,98.27,61245.0,89.6554,89.8466,89.3276,89.4824,61245.0
2017-09-22 10:30:00,98.27,98.39,98.11,98.3,28209.0,89.4824,89.5916,89.3367,89.5097,28209.0
2017-09-22 11:00:00,98.29,98.49,98.07,98.17,40983.0,89.5006,89.6827,89.3003,89.3913,40983.0
2017-09-22 11:30:00,98.17,98.27,98.07,98.23,15536.0,89.3913,89.4824,89.3003,89.4459,15536.0
2017-09-22 12:00:00,98.25,98.3,98.09,98.09,15131.0,89.4642,89.5097,89.3185,89.3185,15131.0
2017-09-22 12:30:00,98.06,98.16,97.95,97.97,10444.0,89.2911,89.3822,89.191,89.2092,10444.0
2017-09-22 13:00:00,98.02,98.16,97.9,98.0,23001.0,89.2547,89.3822,89.1455,89.2365,23001.0
2017-09-22 13:30:00,98.03,98.12,97.99,98.09,40240.0,89.2638,89.3458,89.2274,89.3185,40240.0
2017-09-22 14:00:00,98.09,98.2,97.72,98.07,69690.0,89.3185,89.4186,88.9815,89.3003,69690.0
2017-09-22 14:30:00,98.1,98.15,97.99,98.06,57689.0,89.3276,89.3731,89.2274,89.2911,57689.0
2017-09-22 15:00:00,98.06,98.08,97.96,98.03,25597.0,89.2911,89.3094,89.2001,89.2638,25597.0
2017-09-22 15:30:00,98.03,98.18,98.0,98.07,96423.0,89.2638,89.4004,89.2365,89.3003,96423.0
2017-09-25 09:30:00,98.24,98.38,97.61,98.06,17862.0,89.455,89.5825,88.8814,89.2911,17862.0
2017-09-25 10:00:00,98.1,98.39,97.9,98.19,16310.0,89.3276,89.5916,89.1455,89.4095,16310.0
2017-09-25 10:30:00,98.24,98.44,98.15,98.35,16750.0,89.455,89.6372,89.3731,89.5552,16750.0
2017-09-25 11:00:00,98.29,99.31,98.2,99.31,35972.0,89.5006,90.4294,89.4186,90.4294,35972.0
2017-09-25 11:30:00,99.31,99.33,98.98,99.1,13161.0,90.4294,90.4476,90.1289,90.2381,13161.0
2017-09-25 12:00:00,99.1,99.27,99.06,99.27,7883.0,90.2381,90.3929,90.2017,90.3929,7883.0
2017-09-25 12:30:00,99.24,99.53,99.2,99.51,11949.0,90.3656,90.6297,90.3292,90.6115,11949.0
2017-09-25 13:00:00,99.52,99.78,99.52,99.72,11665.0,90.6206,90.8573,90.6206,90.8027,11665.0
2017-09-25 13:30:00,99.79,100.14,99.69,100.14,17244.0,90.8664,91.1851,90.7754,91.1851,17244.0
2017-09-25 14:00:00,100.06,100.17,99.72,99.88,11315.0,91.1123,91.2125,90.8027,90.9484,11315.0
2017-09-25 14:30:00,99.77,99.99,99.63,99.91,15768.0,90.8482,91.0486,90.7208,90.9757,15768.0
2017-09-25 15:00:00,99.91,99.99,99.85,99.92,19031.0,90.9757,91.0486,90.9211,90.9848,19031.0
2017-09-25 15:30:00,99.94,100.23,99.94,100.19,67850.0,91.003,91.2671,91.003,91.2307,67850.0
2017-09-26 09:30:00,100.28,100.51,99.76,99.8,9084.0,91.3126,91.5221,90.8391,90.8755,9084.0
2017-09-26 10:00:00,99.81,99.98,99.46,99.72,50226.0,90.8847,91.0395,90.566,90.8027,50226.0
2017-09-26 10:30:00,99.69,99.85,99.52,99.54,20364.0,90.7754,90.9211,90.6206,90.6388,20364.0
2017-09-26 11:00:00,99.6,100.41,99.6,100.32,57340.0,90.6934,91.431,90.6934,91.349,57340.0
2017-09-26 11:30:00,100.26,100.4,100.15,100.17,8150.0,91.2944,91.4219,91.1943,91.2125,8150.0
2017-09-26 12:00:00,100.16,100.23,100.03,100.03,4037.0,91.2034,91.2671,91.085,91.085,4037.0
2017-09-26 12:30:00,100.1,100.11,99.91,99.91,6280.0,91.1487,91.1578,90.9757,90.9757,6280.0
2017-09-26 13:00:00,99.95,100.1,99.84,100.08,8119.0,91.0121,91.1487,90.912,91.1305,8119.0
2017-09-26 13:30:00,100.08,100.31,100.02,100.28,4919.0,91.1305,91.3399,91.0759,91.3126,4919.0
2017-09-26 14:00:00,100.31,100.37,100.11,100.17,6136.0,91.3399,91.3946,91.1578,91.2125,6136.0
2017-09-26 14:30:00,100.2,100.29,100.14,100.27,6500.0,91.2398,91.3217,91.1851,91.3035,6500.0
2017-09-26 15:00:00,100.24,100.35,100.2,100.35,8943.0,91.2762,91.3764,91.2398,91.3764,8943.0
2017-09-26 15:30:00,100.36,100.44,100.06,100.12,53774.0,91.3855,91.4583,91.1123,91.1669,53774.0
2017-09-27 09:30:00,100.62,101.0,100.3,101.0,58630.0,91.6222,91.9682,91.3308,91.9682,58630.0
2017-09-27 10:00:00,100.99,101.19,100.74,100.95,12254.0,91.9591,92.1413,91.7315,91.9227,12254.0
2017-09-27 10:30:00,100.92,100.92,100.27,100.34,25995.0,91.8954,91.8954,91.3035,91.3673,25995.0
2017-09-27 11:00:00,100.37,100.68,100.34,100.37,18755.0,91.3946,91.6769,91.3673,91.3946,18755.0
2017-09-27 11:30:00,100.44,100.7,100.36,100.46,10171.0,91.4583,91.6951,91.3855,91.4765,10171.0
2017-09-27 12:00:00,100.46,100.5,100.34,100.42,10160.0,91.4765,91.513,91.3673,91.4401,10160.0
2017-09-27 12:30:00,100.4,100.77,100.36,100.66,10048.0,91.4219,91.7588,91.3855,91.6586,10048.0
2017-09-27 13:00:00,100.68,100.85,100.53,100.72,23607.0,91.6769,91.8317,91.5403,91.7133,23607.0
2017-09-27 13:30:00,100.72,101.11,100.67,101.05,7635.0,91.7133,92.0684,91.6678,92.0138,7635.0
2017-09-27 14:00:00,101.04,101.04,100.75,100.85,17282.0,92.0047,92.0047,91.7406,91.8317,17282.0
2017-09-27 14:30:00,100.85,100.92,100.7,100.88,11076.0,91.8317,91.8954,91.6951,91.859,11076.0
2017-09-27 15:00:00,100.91,101.1,100.83,100.92,31150.0,91.8863,92.0593,91.8134,91.8954,31150.0
2017-09-27 15:30:00,100.92,100.97,100.7,100.83,48168.0,91.8954,91.9409,91.6951,91.8134,48168.0
2017-09-28 09:30:00,100.71,100.95,100.66,100.66,4193.0,91.7042,91.9227,91.6586,91.6586,4193.0
2017-09-28 10:00:00,100.64,100.89,100.56,100.83,5220.0,91.6404,91.8681,91.5676,91.8134,5220.0
2017-09-28 10:30:00,100.77,100.79,100.41,100.78,6120.0,91.7588,91.777,91.431,91.7679,6120.0
2017-09-28 11:00:00,100.76,100.85,100.7,100.83,3800.0,91.7497,91.8317,91.6951,91.8134,3800.0
2017-09-28 11:30:00,100.81,100.9,100.72,100.86,8541.0,91.7952,91.8772,91.7133,91.8408,8541.0
2017-09-28 12:00:00,100.9,101.1,100.9,101.07,4430.0,91.8772,92.0593,91.8772,92.032,4430.0
2017-09-28 12:30:00,101.11,101.17,101.02,101.07,2800.0,92.0684,92.123,91.9865,92.032,2800.0
2017-09-28 13:00:00,101.05,101.05,100.77,100.9,5012.0,92.0138,92.0138,91.7588,91.8772,5012.0
2017-09-28 13:30:00,100.94,101.1,100.88,100.9,7774.0,91.9136,92.0593,91.859,91.8772,7774.0
2017-09-28 14:00:00,100.9,100.93,100.65,100.77,7203.0,91.8772,91.9045,91.6495,91.7588,7203.0
2017-09-28 14:30:00,100.79,100.9,100.67,100.69,13909.0,91.777,91.8772,91.6678,91.686,13909.0
2017-09-28 15:00:00,100.69,100.79,100.58,100.67,13301.0,91.686,91.777,91.5858,91.6678,13301.0
2017-09-28 15:30:00,100.67,100.7,100.49,100.53,46527.0,91.6678,91.6951,91.5038,91.5403,46527.0
2017-09-29 09:30:00,100.48,100.68,100.06,100.22,36155.0,91.4947,91.6769,91.1123,91.258,36155.0
2017-09-29 10:00:00,100.27,100.35,99.95,99.95,6083.0,91.3035,91.3764,91.0121,91.0121,6083.0
2017-09-29 10:30:00,99.94,100.52,99.94,100.52,6462.0,91.003,91.5312,91.003,91.5312,6462.0
2017-09-29 11:00:00,100.59,100.77,100.54,100.69,6291.0,91.5949,91.7588,91.5494,91.686,6291.0
2017-09-29 11:30:00,100.66,100.66,100.45,100.49,5358.0,91.6586,91.6586,91.4674,91.5038,5358.0
2017-09-29 12:00:00,100.51,100.6,100.39,100.58,7420.0,91.5221,91.604,91.4128,91.5858,7420.0
2017-09-29 12:30:00,100.55,100.61,100.52,100.56,3700.0,91.5585,91.6131,91.5312,91.5676,3700.0
2017-09-29 13:00:00,100.55,100.59,100.49,100.55,3285.0,91.5585,91.5949,91.5038,91.5585,3285.0
2017-09-29 13:30:00,100.56,100.66,100.53,100.61,4617.0,91.5676,91.6586,91.5403,91.6131,4617.0
2017-09-29 14:00:00,100.55,100.59,100.21,100.22,11169.0,91.5585,91.5949,91.2489,91.258,11169.0
2017-09-29 14:30:00,100.25,100.36,100.2,100.24,10133.0,91.2853,91.3855,91.2398,91.2762,10133.0
2017-09-29 15:00:00,100.21,100.37,100.2,100.26,12449.0,91.2489,91.3946,91.2398,91.2944,12449.0
2017-09-29 15:30:00,100.24,100.37,100.2,100.29,59997.0,91.2762,91.3946,91.2398,91.3217,59997.0
2017-10-02 09:30:00,100.54,101.64,100.37,101.48,14077.0,91.5494,92.551,91.3946,92.4053,14077.0
2017-10-02 10:00:00,101.48,102.56,101.47,102.45,52719.0,92.4053,93.3887,92.3962,93.2886,52719.0
2017-10-02 10:30:00,102.5,102.99,102.45,102.9,33334.0,93.3341,93.7803,93.2886,93.6983,33334.0
2017-10-02 11:00:00,102.89,103.09,102.51,102.56,18198.0,93.6892,93.8713,93.3432,93.3887,18198.0
2017-10-02 11:30:00,102.6,102.69,102.36,102.69,10907.0,93.4252,93.5071,93.2066,93.5071,10907.0
2017-10-02 12:00:00,102.68,102.71,102.59,102.61,9299.0,93.498,93.5253,93.4161,93.4343,9299.0
2017-10-02 12:30:00,102.62,102.86,102.52,102.8,17535.0,93.4434,93.6619,93.3523,93.6073,17535.0
2017-10-02 13:00:00,102.78,102.81,102.64,102.7,11659.0,93.5891,93.6164,93.4616,93.5162,11659.0
2017-10-02 13:30:00,102.66,102.77,102.63,102.69,10441.0,93.4798,93.58,93.4525,93.5071,10441.0
2017-10-02 14:00:00,102.68,102.76,102.39,102.47,13372.0,93.498,93.5709,93.2339,93.3068,13372.0
2017-10-02 14:30:00,102.44,102.52,102.3,102.47,15316.0,93.2795,93.3523,93.152,93.3068,15316.0
2017-10-02 15:00:00,102.48,102.69,102.38,102.54,28393.0,93.3159,93.5071,93.2248,93.3705,28393.0
2017-10-02 15:30:00,102.55,102.55,101.99,102.16,151504.0,93.3796,93.3796,92.8697,93.0245,151504.0
2017-10-03 09:30:00,102.38,102.38,101.56,101.8,12897.0,93.2248,93.2248,92.4782,92.6967,12897.0
2017-10-03 10:00:00,101.79,102.92,101.73,102.48,31875.0,92.6876,93.7165,92.633,93.3159,31875.0
2017-10-03 10:30:00,102.46,102.96,102.46,102.63,16991.0,93.2977,93.753,93.2977,93.4525,16991.0
2017-10-03 11:00:00,102.62,102.68,102.21,102.48,21295.0,93.4434,93.498,93.07,93.3159,21295.0
2017-10-03 11:30:00,102.49,102.74,102.42,102.63,39836.0,93.325,93.5526,93.2613,93.4525,39836.0
2017-10-03 12:00:00,102.55,102.68,102.29,102.29,11243.0,93.3796,93.498,93.1429,93.1429,11243.0
2017-10-03 12:30:00,102.26,102.44,102.13,102.39,41304.0,93.1156,93.2795,92.9972,93.2339,41304.0
2017-10-03 13:00:00,102.4,102.76,102.37,102.65,17659.0,93.243,93.5709,93.2157,93.4707,17659.0
2017-10-03 13:30:00,102.65,103.04,102.65,103.02,25949.0,93.4707,93.8258,93.4707,93.8076,25949.0
2017-10-03 14:00:00,103.0,103.14,102.93,103.14,17833.0,93.7894,93.9169,93.7257,93.9169,17833.0
2017-10-03 14:30:00,103.17,103.22,103.04,103.07,20662.0,93.9442,93.9897,93.8258,93.8531,20662.0
2017-10-03 15:00:00,103.0,103.08,102.89,103.08,17694.0,93.7894,93.8622,93.6892,93.8622,17694.0
2017-10-03 15:30:00,103.08,103.45,103.0,103.44,101157.0,93.8622,94.1992,93.7894,94.19,101157.0
2017-10-04 09:30:00,102.8,103.54,102.3,102.69,31181.0,93.6073,94.2811,93.152,93.5071,31181.0
2017-10-04 10:00:00,102.59,103.14,102.58,103.12,11967.0,93.4161,93.9169,93.407,93.8987,11967.0
2017-10-04 10:30:00,103.08,103.14,102.71,102.84,9250.0,93.8622,93.9169,93.5253,93.6437,9250.0
2017-10-04 11:00:00,102.86,103.14,102.84,103.14,9463.0,93.6619,93.9169,93.6437,93.9169,9463.0
2017-10-04 11:30:00,103.17,103.18,102.94,103.04,12000.0,93.9442,93.9533,93.7348,93.8258,12000.0
2017-10-04 12:00:00,102.96,103.03,102.87,102.9,7934.0,93.753,93.8167,93.671,93.6983,7934.0
2017-10-04 12:30:00,102.95,103.04,102.85,102.93,9942.0,93.7439,93.8258,93.6528,93.7257,9942.0
2017-10-04 13:00:00,102.9,103.18,102.89,103.14,10150.0,93.6983,93.9533,93.6892,93.9169,10150.0
2017-10-04 13:30:00,103.12,103.12,102.92,103.0,10723.0,93.8987,93.8987,93.7165,93.7894,10723.0
2017-10-04 14:00:00,102.96,103.06,102.96,102.98,3902.0,93.753,93.844,93.753,93.7712,3902.0
2017-10-04 14:30:00,102.99,102.99,102.89,102.91,10492.0,93.7803,93.7803,93.6892,93.7074,10492.0
2017-10-04 15:00:00,102.86,103.18,102.86,103.1,34480.0,93.6619,93.9533,93.6619,93.8805,34480.0
2017-10-04 15:30:00,103.11,103.16,102.96,103.12,42659.0,93.8896,93.9351,93.753,93.8987,42659.0
2017-10-05 09:30:00,103.13,103.57,103.13,103.57,9514.0,93.9078,94.3084,93.9078,94.3084,9514.0
2017-10-05 10:00:00,103.39,103.66,103.31,103.51,10400.0,94.1445,94.3904,94.0717,94.2538,10400.0
2017-10-05 10:30:00,103.44,103.6,103.22,103.34,14257.0,94.19,94.3357,93.9897,94.099,14257.0
2017-10-05 11:00:00,103.34,103.59,103.18,103.4,9700.0,94.099,94.3266,93.9533,94.1536,9700.0
2017-10-05 11:30:00,103.38,103.66,103.37,103.66,11534.0,94.1354,94.3904,94.1263,94.3904,11534.0
2017-10-05 12:00:00,103.68,103.68,103.48,103.52,5902.0,94.4086,94.4086,94.2265,94.2629,5902.0
2017-10-05 12:30:00,103.55,103.72,103.55,103.69,8367.0,94.2902,94.445,94.2902,94.4177,8367.0
2017-10-05 13:00:00,103.68,103.74,103.5,103.71,6735.0,94.4086,94.4632,94.2447,94.4359,6735.0
2017-10-05 13:30:00,103.72,103.91,103.65,103.84,12850.0,94.445,94.618,94.3813,94.5543,12850.0
2017-10-05 14:00:00,103.8,103.85,103.2,103.3,12798.0,94.5179,94.5634,93.9715,94.0626,12798.0
2017-10-05 14:30:00,103.37,103.38,102.88,103.13,27114.0,94.1263,94.1354,93.6801,93.9078,27114.0
2017-10-05 15:00:00,103.15,103.27,103.05,103.15,13082.0,93.926,94.0352,93.8349,93.926,13082.0
2017-10-05 15:30:00,103.15,103.28,103.08,103.19,47255.0,93.926,94.0444,93.8622,93.9624,47255.0
2017-10-06 09:30:00,102.96,103.08,102.56,102.81,11086.0,93.753,93.8622,93.3887,93.6164,11086.0
2017-10-06 10:00:00,102.71,102.98,102.43,102.97,14761.0,93.5253,93.7712,93.2704,93.7621,14761.0
2017-10-06 10:30:00,103.07,103.07,102.33,102.62,20535.0,93.8531,93.8531,93.1793,93.4434,20535.0
2017-10-06 11:00:00,102.61,102.78,102.49,102.56,6106.0,93.4343,93.5891,93.325,93.3887,6106.0
2017-10-06 11:30:00,102.55,102.6,102.2,102.49,64600.0,93.3796,93.4252,93.0609,93.325,64600.0
2017-10-06 12:00:00,102.52,102.61,101.98,102.25,47208.0,93.3523,93.4343,92.8606,93.1065,47208.0
2017-10-06 12:30:00,102.49,102.56,102.35,102.43,6936.0,93.325,93.3887,93.1975,93.2704,6936.0
2017-10-06 13:00:00,102.41,102.88,102.24,102.85,18974.0,93.2522,93.6801,93.0974,93.6528,18974.0
2017-10-06 13:30:00,102.83,102.95,102.77,102.87,17372.0,93.6346,93.7439,93.58,93.671,17372.0
2017-10-06 14:00:00,102.86,102.86,102.59,102.64,11266.0,93.6619,93.6619,93.4161,93.4616,11266.0
2017-10-06 14:30:00,102.6,102.71,102.56,102.59,4148.0,93.4252,93.5253,93.3887,93.4161,4148.0
2017-10-06 15:00:00,102.58,102.65,102.53,102.65,19387.0,93.407,93.4707,93.3614,93.4707,19387.0
2017-10-06 15:30:00,102.64,102.74,102.47,102.72,47646.0,93.4616,93.5526,93.3068,93.5344,47646.0
2017-10-09 09:30:00,102.79,102.79,102.22,102.23,7204.0,93.5982,93.5982,93.0791,93.0882,7204.0
2017-10-09 10:00:00,102.18,102.28,101.93,101.93,5865.0,93.0427,93.1338,92.8151,92.8151,5865.0
2017-10-09 10:30:00,101.94,102.22,101.83,101.91,10143.0,92.8242,93.0791,92.724,92.7969,10143.0
2017-10-09 11:00:00,102.0,102.0,101.49,101.5,8388.0,92.8788,92.8788,92.4144,92.4235,8388.0
2017-10-09 11:30:00,101.49,101.57,101.34,101.5,31600.0,92.4144,92.4873,92.2778,92.4235,31600.0
2017-10-09 12:00:00,101.46,101.47,101.27,101.45,6979.0,92.3871,92.3962,92.2141,92.378,6979.0
2017-10-09 12:30:00,101.4,101.53,101.25,101.41,25407.0,92.3325,92.4508,92.1959,92.3416,25407.0
2017-10-09 13:00:00,101.51,101.62,101.45,101.59,9100.0,92.4326,92.5328,92.378,92.5055,9100.0
2017-10-09 13:30:00,101.59,101.65,101.43,101.44,11467.0,92.5055,92.5601,92.3598,92.3689,11467.0
2017-10-09 14:00:00,101.49,101.51,101.38,101.38,11865.0,92.4144,92.4326,92.3143,92.3143,11865.0
2017-10-09 14:30:00,101.37,101.42,101.22,101.38,5872.0,92.3052,92.3507,92.1686,92.3143,5872.0
2017-10-09 15:00:00,101.41,101.6,101.36,101.42,14352.0,92.3416,92.5146,92.296,92.3507,14352.0
2017-10-09 15:30:00,101.39,101.59,101.34,101.51,38147.0,92.3234,92.5055,92.2778,92.4326,38147.0
2017-10-10 09:30:00,101.45,101.65,100.64,100.64,36674.0,92.378,92.5601,91.6404,91.6404,36674.0
2017-10-10 10:00:00,100.74,100.74,99.86,100.03,50197.0,91.7315,91.7315,90.9302,91.085,50197.0
2017-10-10 10:30:00,100.09,100.26,99.8,100.24,25512.0,91.1396,91.2944,90.8755,91.2762,25512.0
2017-10-10 11:00:00,100.18,100.25,99.8,99.8,11899.0,91.2216,91.2853,90.8755,90.8755,11899.0
2017-10-10 11:30:00,99.92,100.09,99.72,99.94,10940.0,90.9848,91.1396,90.8027,91.003,10940.0
2017-10-10 12:00:00,99.96,100.06,99.91,100.01,12273.0,91.0212,91.1123,90.9757,91.0668,12273.0
2017-10-10 12:30:00,100.05,100.22,99.84,99.89,13001.0,91.1032,91.258,90.912,90.9575,13001.0
2017-10-10 13:00:00,99.89,99.97,99.6,99.6,7210.0,90.9575,91.0303,90.6934,90.6934,7210.0
2017-10-10 13:30:00,99.64,99.78,99.62,99.7,13393.0,90.7299,90.8573,90.7116,90.7845,13393.0
2017-10-10 14:00:00,99.72,100.09,99.72,99.96,17788.0,90.8027,91.1396,90.8027,91.0212,17788.0
2017-10-10 14:30:00,100.0,100.08,99.84,99.92,13740.0,91.0577,91.1305,90.912,90.9848,13740.0
2017-10-10 15:00:00,99.92,99.95,99.66,99.66,30374.0,90.9848,91.0121,90.7481,90.7481,30374.0
2017-10-10 15:30:00,99.72,99.78,99.5,99.7,62400.0,90.8027,90.8573,90.6024,90.7845,62400.0
2017-10-11 09:30:00,99.58,100.17,99.54,100.17,9026.0,90.6752,91.2125,90.6388,91.2125,9026.0
2017-10-11 10:00:00,100.18,100.54,100.15,100.48,12247.0,91.2216,91.5494,91.1943,91.4947,12247.0
2017-10-11 10:30:00,100.47,100.62,100.39,100.39,6733.0,91.4856,91.6222,91.4128,91.4128,6733.0
2017-10-11 11:00:00,100.34,100.5,100.25,100.5,10288.0,91.3673,91.513,91.2853,91.513,10288.0
2017-10-11 11:30:00,100.51,100.58,100.35,100.35,8670.0,91.5221,91.5858,91.3764,91.3764,8670.0
2017-10-11 12:00:00,100.34,100.78,100.34,100.69,14552.0,91.3673,91.7679,91.3673,91.686,14552.0
2017-10-11 12:30:00,100.68,100.68,100.33,100.36,37173.0,91.6769,91.6769,91.3582,91.3855,37173.0
2017-10-11 13:00:00,100.36,100.5,100.36,100.37,7134.0,91.3855,91.513,91.3855,91.3946,7134.0
2017-10-11 13:30:00,100.4,100.53,100.39,100.47,8203.0,91.4219,91.5403,91.4128,91.4856,8203.0
2017-10-11 14:00:00,100.48,100.56,100.46,100.51,7149.0,91.4947,91.5676,91.4765,91.5221,7149.0
2017-10-11 14:30:00,100.53,100.57,100.33,100.41,11763.0,91.5403,91.5767,91.3582,91.431,11763.0
2017-10-11 15:00:00,100.41,100.47,100.3,100.45,12340.0,91.431,91.4856,91.3308,91.4674,12340.0
2017-10-11 15:30:00,100.45,100.48,100.28,100.3,57091.0,91.4674,91.4947,91.3126,91.3308,57091.0
2017-10-12 09:30:00,99.66,99.97,99.13,99.27,37882.0,90.7481,91.0303,90.2655,90.3929,37882.0
2017-10-12 10:00:00,99.27,99.32,98.94,98.95,45434.0,90.3929,90.4385,90.0925,90.1016,45434.0
2017-10-12 10:30:00,99.04,99.15,98.8,99.09,19903.0,90.1835,90.2837,89.965,90.229,19903.0
2017-10-12 11:00:00,99.08,99.3,99.03,99.3,21986.0,90.2199,90.4203,90.1744,90.4203,21986.0
2017-10-12 11:30:00,99.3,99.4,99.14,99.14,7987.0,90.4203,90.5113,90.2746,90.2746,7987.0
2017-10-12 12:00:00,99.17,99.21,99.03,99.06,12089.0,90.3019,90.3383,90.1744,90.2017,12089.0
2017-10-12 12:30:00,99.05,99.08,99.0,99.06,10335.0,90.1926,90.2199,90.1471,90.2017,10335.0
2017-10-12 13:00:00,99.05,99.18,99.0,99.02,9551.0,90.1926,90.311,90.1471,90.1653,9551.0
2017-10-12 13:30:00,99.02,99.16,99.01,99.1,10092.0,90.1653,90.2928,90.1562,90.2381,10092.0
2017-10-12 14:00:00,99.09,99.11,99.03,99.09,9455.0,90.229,90.2473,90.1744,90.229,9455.0
2017-10-12 14:30:00,99.04,99.11,98.98,99.11,10017.0,90.1835,90.2473,90.1289,90.2473,10017.0
2017-10-12 15:00:00,99.15,99.2,99.03,99.03,21522.0,90.2837,90.3292,90.1744,90.1744,21522.0
2017-10-12 15:30:00,99.04,99.23,99.04,99.16,103356.0,90.1835,90.3565,90.1835,90.2928,103356.0
2017-10-13 09:30:00,99.32,99.83,99.1,99.55,9171.0,90.4385,90.9029,90.2381,90.6479,9171.0
2017-10-13 10:00:00,99.7,99.99,99.68,99.81,28338.0,90.7845,91.0486,90.7663,90.8847,28338.0
2017-10-13 10:30:00,99.82,99.86,99.57,99.81,18460.0,90.8938,90.9302,90.6661,90.8847,18460.0
2017-10-13 11:00:00,99.83,99.83,99.66,99.72,8458.0,90.9029,90.9029,90.7481,90.8027,8458.0
2017-10-13 11:30:00,99.72,99.79,99.69,99.78,7510.0,90.8027,90.8664,90.7754,90.8573,7510.0
2017-10-13 12:00:00,99.78,99.78,99.54,99.78,25399.0,90.8573,90.8573,90.6388,90.8573,25399.0
2017-10-13 12:30:00,99.8,100.22,99.76,100.01,49274.0,90.8755,91.258,90.8391,91.0668,49274.0
2017-10-13 13:00:00,100.07,100.33,99.91,100.05,36672.0,91.1214,91.3582,90.9757,91.1032,36672.0
2017-10-13 13:30:00,99.99,100.08,99.82,99.85,37242.0,91.0486,91.1305,90.8938,90.9211,37242.0
2017-10-13 14:00:00,99.87,99.94,99.72,99.76,7407.0,90.9393,91.003,90.8027,90.8391,7407.0
2017-10-13 14:30:00,99.68,99.76,99.61,99.72,5834.0,90.7663,90.8391,90.7025,90.8027,5834.0
2017-10-13 15:00:00,99.69,99.78,99.67,99.73,7979.0,90.7754,90.8573,90.7572,90.8118,7979.0
2017-10-13 15:30:00,99.71,99.76,99.5,99.58,26880.0,90.7936,90.8391,90.6024,90.6752,26880.0
2017-10-16 09:30:00,99.66,99.97,99.36,99.83,13871.0,90.7481,91.0303,90.4749,90.9029,13871.0
2017-10-16 10:00:00,100.03,100.21,99.64,99.77,11650.0,91.085,91.2489,90.7299,90.8482,11650.0
2017-10-16 10:30:00,99.78,99.85,99.54,99.67,18899.0,90.8573,90.9211,90.6388,90.7572,18899.0
2017-10-16 11:00:00,99.71,99.8,99.51,99.53,8765.0,90.7936,90.8755,90.6115,90.6297,8765.0
2017-10-16 11:30:00,99.56,99.63,99.31,99.34,9575.0,90.657,90.7208,90.4294,90.4567,9575.0
2017-10-16 12:00:00,99.33,99.49,99.32,99.47,14319.0,90.4476,90.5933,90.4385,90.5751,14319.0
2017-10-16 12:30:00,99.46,99.53,99.36,99.49,4401.0,90.566,90.6297,90.4749,90.5933,4401.0
2017-10-16 13:00:00,99.47,99.73,99.47,99.72,3710.0,90.5751,90.8118,90.5751,90.8027,3710.0
2017-10-16 13:30:00,99.71,99.94,99.56,99.63,18876.0,90.7936,91.003,90.657,90.7208,18876.0
2017-10-16 14:00:00,99.57,99.66,99.44,99.61,6327.0,90.6661,90.7481,90.5477,90.7025,6327.0
2017-10-16 14:30:00,99.59,99.59,99.4,99.47,7683.0,90.6843,90.6843,90.5113,90.5751,7683.0
2017-10-16 15:00:00,99.54,99.58,99.45,99.54,11836.0,90.6388,90.6752,90.5568,90.6388,11836.0
2017-10-16 15:30:00,99.52,99.73,99.5,99.62,63470.0,90.6206,90.8118,90.6024,90.7116,63470.0
2017-10-17 09:30:00,99.31,100.31,99.31,100.14,9753.0,90.4294,91.3399,90.4294,91.1851,9753.0
2017-10-17 10:00:00,100.16,100.16,99.71,100.03,9038.0,91.2034,91.2034,90.7936,91.085,9038.0
2017-10-17 10:30:00,99.9,100.15,99.83,99.96,8972.0,90.9666,91.1943,90.9029,91.0212,8972.0
2017-10-17 11:00:00,100.02,100.4,99.98,100.4,6160.0,91.0759,91.4219,91.0395,91.4219,6160.0
2017-10-17 11:30:00,100.29,100.68,100.29,100.55,7881.0,91.3217,91.6769,91.3217,91.5585,7881.0
2017-10-17 12:00:00,100.55,100.64,100.44,100.45,5200.0,91.5585,91.6404,91.4583,91.4674,5200.0
2017-10-17 12:30:00,100.49,100.59,100.33,100.56,6133.0,91.5038,91.5949,91.3582,91.5676,6133.0
2017-10-17 13:00:00,100.56,100.6,100.42,100.46,8687.0,91.5676,91.604,91.4401,91.4765,8687.0
2017-10-17 13:30:00,100.42,100.45,100.27,100.29,8970.0,91.4401,91.4674,91.3035,91.3217,8970.0
2017-10-17 14:00:00,100.29,100.37,100.17,100.21,9460.0,91.3217,91.3946,91.2125,91.2489,9460.0
2017-10-17 14:30:00,100.21,100.23,100.06,100.2,10402.0,91.2489,91.2671,91.1123,91.2398,10402.0
2017-10-17 15:00:00,100.19,100.19,99.98,100.02,12714.0,91.2307,91.2307,91.0395,91.0759,12714.0
2017-10-17 15:30:00,100.02,100.34,100.01,100.3,48968.0,91.0759,91.3673,91.0668,91.3308,48968.0
2017-10-18 09:30:00,100.5,100.78,100.22,100.69,8423.0,91.513,91.7679,91.258,91.686,8423.0
2017-10-18 10:00:00,100.7,100.91,100.53,100.74,20707.0,91.6951,91.8863,91.5403,91.7315,20707.0
2017-10-18 10:30:00,100.71,100.81,100.47,100.8,8235.0,91.7042,91.7952,91.4856,91.7861,8235.0
2017-10-18 11:00:00,100.85,100.85,100.69,100.75,4983.0,91.8317,91.8317,91.686,91.7406,4983.0
2017-10-18 11:30:00,100.81,100.86,100.72,100.79,4844.0,91.7952,91.8408,91.7133,91.777,4844.0
2017-10-18 12:00:00,100.88,100.96,100.79,100.89,7588.0,91.859,91.9318,91.777,91.8681,7588.0
2017-10-18 12:30:00,100.86,100.9,100.76,100.8,6619.0,91.8408,91.8772,91.7497,91.7861,6619.0
2017-10-18 13:00:00,100.8,101.02,100.8,101.02,12921.0,91.7861,91.9865,91.7861,91.9865,12921.0
2017-10-18 13:30:00,101.06,101.3,101.04,101.22,9161.0,92.0229,92.2414,92.0047,92.1686,9161.0
2017-10-18 14:00:00,101.22,101.44,101.22,101.23,23804.0,92.1686,92.3689,92.1686,92.1777,23804.0
2017-10-18 14:30:00,101.19,101.27,100.93,100.93,49116.0,92.1413,92.2141,91.9045,91.9045,49116.0
2017-10-18 15:00:00,100.89,101.22,100.85,101.17,31558.0,91.8681,92.1686,91.8317,92.123,31558.0
2017-10-18 15:30:00,101.17,101.24,101.1,101.15,55377.0,92.123,92.1868,92.0593,92.1048,55377.0
2017-10-19 09:30:00,100.76,101.48,100.33,101.48,10876.0,91.7497,92.4053,91.3582,92.4053,10876.0
2017-10-19 10:00:00,101.33,101.69,101.2,101.45,14978.0,92.2687,92.5965,92.1504,92.378,14978.0
2017-10-19 10:30:00,101.54,101.7,101.25,101.65,14402.0,92.46,92.6056,92.1959,92.5601,14402.0
2017-10-19 11:00:00,101.78,101.95,101.69,101.95,8754.0,92.6785,92.8333,92.5965,92.8333,8754.0
2017-10-19 11:30:00,101.93,102.08,101.87,101.87,12200.0,92.8151,92.9517,92.7604,92.7604,12200.0
2017-10-19 12:00:00,101.87,102.23,101.82,102.04,9695.0,92.7604,93.0882,92.7149,92.9152,9695.0
2017-10-19 12:30:00,102.07,102.12,101.9,102.02,8557.0,92.9426,92.9881,92.7878,92.897,8557.0
2017-10-19 13:00:00,102.08,102.26,101.99,102.17,8014.0,92.9517,93.1156,92.8697,93.0336,8014.0
2017-10-19 13:30:00,102.18,102.34,101.92,101.92,5243.0,93.0427,93.1884,92.806,92.806,5243.0
2017-10-19 14:00:00,101.92,102.18,101.92,102.12,10000.0,92.806,93.0427,92.806,92.9881,10000.0
2017-10-19 14:30:00,102.13,102.3,102.02,102.06,14711.0,92.9972,93.152,92.897,92.9335,14711.0
2017-10-19 15:00:00,102.06,102.17,102.06,102.08,13544.0,92.9335,93.0336,92.9335,92.9517,13544.0
2017-10-19 15:30:00,102.05,102.25,102.05,102.24,44006.0,92.9243,93.1065,92.9243,93.0974,44006.0
2017-10-20 09:30:00,102.48,103.16,102.22,103.06,27616.0,93.3159,93.9351,93.0791,93.844,27616.0
2017-10-20 10:00:00,103.11,103.52,103.11,103.29,7374.0,93.8896,94.2629,93.8896,94.0535,7374.0
2017-10-20 10:30:00,103.23,103.28,102.98,102.98,7639.0,93.9988,94.0444,93.7712,93.7712,7639.0
2017-10-20 11:00:00,102.97,103.52,102.94,103.52,28453.0,93.7621,94.2629,93.7348,94.2629,28453.0
2017-10-20 11:30:00,103.44,103.46,103.11,103.14,9078.0,94.19,94.2083,93.8896,93.9169,9078.0
2017-10-20 12:00:00,103.17,103.43,103.0,103.43,18192.0,93.9442,94.1809,93.7894,94.1809,18192.0
2017-10-20 12:30:00,103.49,103.66,103.42,103.66,21715.0,94.2356,94.3904,94.1718,94.3904,21715.0
2017-10-20 13:00:00,103.66,103.66,103.35,103.46,11508.0,94.3904,94.3904,94.1081,94.2083,11508.0
2017-10-20 13:30:00,103.5,103.59,103.39,103.44,9457.0,94.2447,94.3266,94.1445,94.19,9457.0
2017-10-20 14:00:00,103.49,103.68,103.46,103.53,16540.0,94.2356,94.4086,94.2083,94.272,16540.0
2017-10-20 14:30:00,103.6,103.6,103.46,103.52,14025.0,94.3357,94.3357,94.2083,94.2629,14025.0
2017-10-20 15:00:00,103.53,103.61,103.5,103.61,20826.0,94.272,94.3448,94.2447,94.3448,20826.0
2017-10-20 15:30:00,103.61,103.87,103.61,103.8,56865.0,94.3448,94.5816,94.3448,94.5179,56865.0
2017-10-23 09:30:00,103.8,104.94,103.74,104.78,46744.0,94.5179,95.5559,94.4632,95.4102,46744.0
2017-10-23 10:00:00,104.76,104.76,104.36,104.58,26537.0,95.392,95.392,95.0278,95.2281,26537.0
2017-10-23 10:30:00,104.61,104.65,103.7,104.07,40124.0,95.2554,95.2918,94.4268,94.7637,40124.0
2017-10-23 11:00:00,104.1,104.41,103.98,104.21,28594.0,94.791,95.0733,94.6818,94.8912,28594.0
2017-10-23 11:30:00,104.19,104.48,104.03,104.33,24092.0,94.873,95.137,94.7273,95.0005,24092.0
2017-10-23 12:00:00,104.33,104.65,104.13,104.52,44125.0,95.0005,95.2918,94.8183,95.1735,44125.0
2017-10-23 12:30:00,104.46,104.83,104.35,104.73,25951.0,95.1188,95.4557,95.0187,95.3647,25951.0
2017-10-23 13:00:00,104.7,104.91,104.56,104.61,19982.0,95.3374,95.5286,95.2099,95.2554,19982.0
2017-10-23 13:30:00,104.64,104.74,104.36,104.39,22875.0,95.2827,95.3738,95.0278,95.0551,22875.0
2017-10-23 14:00:00,104.34,104.59,104.27,104.5,23599.0,95.0096,95.2372,94.9458,95.1553,23599.0
2017-10-23 14:30:00,104.54,104.71,104.44,104.7,37942.0,95.1917,95.3465,95.1006,95.3374,37942.0
2017-10-23 15:00:00,104.7,104.7,104.46,104.54,48307.0,95.3374,95.3374,95.1188,95.1917,48307.0
2017-10-23 15:30:00,104.55,104.68,104.44,104.6,162619.0,95.2008,95.3192,95.1006,95.2463,162619.0
2017-10-24 09:30:00,105.0,106.38,104.78,106.35,38609.0,95.6105,96.8671,95.4102,96.8398,38609.0
2017-10-24 10:00:00,106.36,106.43,105.71,106.27,89786.0,96.8489,96.9127,96.2571,96.767,89786.0
2017-10-24 10:30:00,106.26,106.35,105.8,106.14,37003.0,96.7579,96.8398,96.339,96.6486,37003.0
2017-10-24 11:00:00,106.15,106.18,105.95,106.18,39976.0,96.6577,96.685,96.4756,96.685,39976.0
2017-10-24 11:30:00,106.18,106.18,105.13,105.23,24235.0,96.685,96.685,95.7289,95.82,24235.0
2017-10-24 12:00:00,105.13,105.72,105.12,105.67,17405.0,95.7289,96.2662,95.7198,96.2206,17405.0
2017-10-24 12:30:00,105.64,105.65,105.36,105.5,20649.0,96.1933,96.2024,95.9384,96.0658,20649.0
2017-10-24 13:00:00,105.5,105.59,105.0,105.07,13993.0,96.0658,96.1478,95.6105,95.6743,13993.0
2017-10-24 13:30:00,105.21,105.35,105.13,105.18,13536.0,95.8018,95.9292,95.7289,95.7745,13536.0
2017-10-24 14:00:00,105.27,105.48,105.19,105.39,13968.0,95.8564,96.0476,95.7836,95.9657,13968.0
2017-10-24 14:30:00,105.41,105.79,105.32,105.55,21388.0,95.9839,96.3299,95.9019,96.1114,21388.0
2017-10-24 15:00:00,105.57,105.72,105.4,105.56,29013.0,96.1296,96.2662,95.9748,96.1205,29013.0
2017-10-24 15:30:00,105.5,105.83,105.5,105.69,82759.0,96.0658,96.3663,96.0658,96.2388,82759.0
2017-10-25 09:30:00,107.0,111.7,107.0,110.86,127844.0,97.4317,101.7114,97.4317,100.9465,127844.0
2017-10-25 10:00:00,110.87,110.95,109.53,110.92,104479.0,100.9556,101.0285,99.7355,101.0012,104479.0
2017-10-25 10:30:00,110.91,111.32,110.06,111.05,86937.0,100.9921,101.3654,100.2181,101.1195,86937.0
2017-10-25 11:00:00,111.05,111.5,110.39,111.24,65668.0,101.1195,101.5293,100.5186,101.2925,65668.0
2017-10-25 11:30:00,111.53,112.11,110.66,110.94,25830.0,101.5566,102.0847,100.7644,101.0194,25830.0
2017-10-25 12:00:00,110.96,110.96,110.0,110.32,30926.0,101.0376,101.0376,100.1634,100.4548,30926.0
2017-10-25 12:30:00,110.39,110.75,110.09,110.65,15294.0,100.5186,100.8464,100.2454,100.7553,15294.0
2017-10-25 13:00:00,110.65,110.96,110.46,110.62,35170.0,100.7553,101.0376,100.5823,100.728,35170.0
2017-10-25 13:30:00,110.6,111.48,110.26,111.48,27755.0,100.7098,101.5111,100.4002,101.5111,27755.0
2017-10-25 14:00:00,111.49,111.55,111.28,111.48,19084.0,101.5202,101.5748,101.329,101.5111,19084.0
2017-10-25 14:30:00,111.49,111.6,110.79,110.98,53040.0,101.5202,101.6204,100.8828,101.0558,53040.0
2017-10-25 15:00:00,110.96,111.13,110.78,110.87,57209.0,101.0376,101.1924,100.8737,100.9556,57209.0
2017-10-25 15:30:00,110.86,111.03,110.58,110.74,123987.0,100.9465,101.1013,100.6916,100.8373,123987.0
2017-10-26 09:30:00,111.5,111.67,110.85,111.15,17212.0,101.5293,101.6841,100.9374,101.2106,17212.0
2017-10-26 10:00:00,111.02,111.2,110.89,111.17,14428.0,101.0922,101.2561,100.9738,101.2288,14428.0
2017-10-26 10:30:00,111.02,111.46,110.9,111.41,16573.0,101.0922,101.4929,100.9829,101.4473,16573.0
2017-10-26 11:00:00,111.43,111.61,111.26,111.3,13933.0,101.4656,101.6295,101.3108,101.3472,13933.0
2017-10-26 11:30:00,111.31,111.36,111.01,111.1,10730.0,101.3563,101.4018,101.0831,101.1651,10730.0
2017-10-26 12:00:00,111.03,111.36,111.01,111.3,9690.0,101.1013,101.4018,101.0831,101.3472,9690.0
2017-10-26 12:30:00,111.3,111.33,111.1,111.19,13881.0,101.3472,101.3745,101.1651,101.247,13881.0
2017-10-26 13:00:00,111.26,111.49,111.25,111.43,5123.0,101.3108,101.5202,101.3017,101.4656,5123.0
2017-10-26 13:30:00,111.43,111.53,111.4,111.43,9238.0,101.4656,101.5566,101.4382,101.4656,9238.0
2017-10-26 14:00:00,111.41,111.43,110.96,111.0,16088.0,101.4473,101.4656,101.0376,101.074,16088.0
2017-10-26 14:30:00,111.05,111.1,110.58,110.86,17007.0,101.1195,101.1651,100.6916,100.9465,17007.0
2017-10-26 15:00:00,110.89,111.06,110.85,111.04,15431.0,100.9738,101.1286,100.9374,101.1104,15431.0
2017-10-26 15:30:00,111.06,111.12,110.9,111.02,59453.0,101.1286,101.1833,100.9829,101.0922,59453.0
2017-10-27 09:30:00,111.06,111.4,110.78,110.87,10272.0,101.1286,101.4382,100.8737,100.9556,10272.0
2017-10-27 10:00:00,110.82,111.0,110.57,111.0,10307.0,100.9101,101.074,100.6825,101.074,10307.0
2017-10-27 10:30:00,110.91,111.2,110.81,111.2,12029.0,100.9921,101.2561,100.901,101.2561,12029.0
2017-10-27 11:00:00,111.15,111.2,110.97,111.18,15503.0,101.2106,101.2561,101.0467,101.2379,15503.0
2017-10-27 11:30:00,111.19,111.54,111.18,111.4,21959.0,101.247,101.5657,101.2379,101.4382,21959.0
2017-10-27 12:00:00,111.42,111.43,111.04,111.14,10620.0,101.4564,101.4656,101.1104,101.2015,10620.0
2017-10-27 12:30:00,111.2,111.46,111.08,111.41,7114.0,101.2561,101.4929,101.1469,101.4473,7114.0
2017-10-27 13:00:00,111.39,111.44,111.26,111.41,6776.0,101.4291,101.4747,101.3108,101.4473,6776.0
2017-10-27 13:30:00,111.41,111.46,111.22,111.29,11500.0,101.4473,101.4929,101.2743,101.3381,11500.0
2017-10-27 14:00:00,111.24,111.27,110.74,110.74,14359.0,101.2925,101.3199,100.8373,100.8373,14359.0
2017-10-27 14:30:00,110.76,110.79,110.61,110.77,17304.0,100.8555,100.8828,100.7189,100.8646,17304.0
2017-10-27 15:00:00,110.69,110.96,110.57,110.88,27119.0,100.7917,101.0376,100.6825,100.9647,27119.0
2017-10-27 15:30:00,110.9,111.22,110.9,111.19,48992.0,100.9829,101.2743,100.9829,101.247,48992.0
2017-10-30 09:30:00,110.96,111.49,110.67,111.22,17232.0,101.0376,101.5202,100.7735,101.2743,17232.0
2017-10-30 10:00:00,111.09,111.19,110.61,110.86,29564.0,101.156,101.247,100.7189,100.9465,29564.0
2017-10-30 10:30:00,110.86,111.02,110.77,110.97,11681.0,100.9465,101.0922,100.8646,101.0467,11681.0
2017-10-30 11:00:00,110.95,111.18,110.57,110.58,14170.0,101.0285,101.2379,100.6825,100.6916,14170.0
2017-10-30 11:30:00,110.62,110.84,110.55,110.78,8588.0,100.728,100.9283,100.6642,100.8737,8588.0
2017-10-30 12:00:00,110.73,110.89,110.55,110.7,14835.0,100.8282,100.9738,100.6642,100.8008,14835.0
2017-10-30 12:30:00,110.6,110.68,110.46,110.46,4700.0,100.7098,100.7826,100.5823,100.5823,4700.0
2017-10-30 13:00:00,110.54,110.77,110.51,110.56,6042.0,100.6551,100.8646,100.6278,100.6734,6042.0
2017-10-30 13:30:00,110.65,110.71,110.4,110.48,9310.0,100.7553,100.8099,100.5277,100.6005,9310.0
2017-10-30 14:00:00,110.42,110.54,110.38,110.38,6023.0,100.5459,100.6551,100.5094,100.5094,6023.0
2017-10-30 14:30:00,110.36,110.41,110.23,110.33,7420.0,100.4912,100.5368,100.3729,100.4639,7420.0
2017-10-30 15:00:00,110.38,110.51,110.3,110.31,15247.0,100.5094,100.6278,100.4366,100.4457,15247.0
2017-10-30 15:30:00,110.31,110.62,110.31,110.44,29747.0,100.4457,100.728,100.4457,100.5641,29747.0
2017-10-31 09:30:00,110.19,111.18,110.15,110.37,12308.0,100.3364,101.2379,100.3,100.5003,12308.0
2017-10-31 10:00:00,110.53,111.15,110.44,111.15,6875.0,100.646,101.2106,100.5641,101.2106,6875.0
2017-10-31 10:30:00,111.02,111.02,110.15,110.44,10819.0,101.0922,101.0922,100.3,100.5641,10819.0
2017-10-31 11:00:00,110.45,110.57,110.38,110.51,6661.0,100.5732,100.6825,100.5094,100.6278,6661.0
2017-10-31 11:30:00,110.47,110.52,110.24,110.27,8061.0,100.5914,100.6369,100.382,100.4093,8061.0
2017-10-31 12:00:00,110.33,110.48,110.21,110.22,7901.0,100.4639,100.6005,100.3547,100.3638,7901.0
2017-10-31 12:30:00,110.28,110.28,110.04,110.1,9656.0,100.4184,100.4184,100.1999,100.2545,9656.0
2017-10-31 13:00:00,110.16,110.21,109.98,110.0,10194.0,100.3091,100.3547,100.1452,100.1634,10194.0
2017-10-31 13:30:00,110.04,110.15,110.0,110.03,7444.0,100.1999,100.3,100.1634,100.1907,7444.0
2017-10-31 14:00:00,110.08,110.08,109.93,109.94,9776.0,100.2363,100.2363,100.0997,100.1088,9776.0
2017-10-31 14:30:00,109.96,109.97,109.7,109.7,12030.0,100.127,100.1361,99.8903,99.8903,12030.0
2017-10-31 15:00:00,109.71,109.87,109.71,109.72,17668.0,99.8994,100.0451,99.8994,99.9085,17668.0
2017-10-31 15:30:00,109.72,109.86,109.58,109.82,50706.0,99.9085,100.0359,99.781,99.9995,50706.0
2017-11-01 09:30:00,110.71,110.71,109.74,110.43,8483.0,100.8099,100.8099,99.9267,100.555,8483.0
2017-11-01 10:00:00,110.44,110.6,109.69,109.69,9047.0,100.5641,100.7098,99.8812,99.8812,9047.0
2017-11-01 10:30:00,109.61,109.64,109.34,109.48,18742.0,99.8083,99.8356,99.5624,99.6899,18742.0
2017-11-01 11:00:00,109.56,109.63,109.4,109.52,10161.0,99.7628,99.8265,99.6171,99.7264,10161.0
2017-11-01 11:30:00,109.52,109.99,109.43,109.99,6903.0,99.7264,100.1543,99.6444,100.1543,6903.0
2017-11-01 12:00:00,109.91,109.96,109.75,109.75,5378.0,100.0815,100.127,99.9358,99.9358,5378.0
2017-11-01 12:30:00,109.76,109.94,109.76,109.82,4599.0,99.9449,100.1088,99.9449,99.9995,4599.0
2017-11-01 13:00:00,109.8,110.0,109.77,109.94,4619.0,99.9813,100.1634,99.954,100.1088,4619.0
2017-11-01 13:30:00,109.96,109.99,109.78,109.95,8299.0,100.127,100.1543,99.9631,100.1179,8299.0
2017-11-01 14:00:00,110.04,110.19,109.97,109.97,19785.0,100.1999,100.3364,100.1361,100.1361,19785.0
2017-11-01 14:30:00,109.97,110.03,109.84,109.97,11033.0,100.1361,100.1907,100.0177,100.1361,11033.0
2017-11-01 15:00:00,109.94,110.05,109.85,110.01,8902.0,100.1088,100.209,100.0268,100.1725,8902.0
2017-11-01 15:30:00,110.01,110.04,109.8,109.82,29662.0,100.1725,100.1999,99.9813,99.9995,29662.0
2017-11-02 09:30:00,109.99,110.12,109.63,110.01,4235.0,100.1543,100.2727,99.8265,100.1725,4235.0
2017-11-02 10:00:00,110.04,110.04,109.41,109.68,4538.0,100.1999,100.1999,99.6262,99.872,4538.0
2017-11-02 10:30:00,109.79,110.06,109.62,109.62,10183.0,99.9722,100.2181,99.8174,99.8174,10183.0
2017-11-02 11:00:00,109.63,109.82,109.57,109.57,4530.0,99.8265,99.9995,99.7719,99.7719,4530.0
2017-11-02 11:30:00,109.57,109.85,109.52,109.73,4761.0,99.7719,100.0268,99.7264,99.9176,4761.0
2017-11-02 12:00:00,109.75,109.99,109.7,109.92,2038.0,99.9358,100.1543,99.8903,100.0906,2038.0
2017-11-02 12:30:00,109.99,110.32,109.93,110.32,9485.0,100.1543,100.4548,100.0997,100.4548,9485.0
2017-11-02 13:00:00,110.29,110.48,110.29,110.38,6705.0,100.4275,100.6005,100.4275,100.5094,6705.0
2017-11-02 13:30:00,110.39,110.43,110.29,110.43,7266.0,100.5186,100.555,100.4275,100.555,7266.0
2017-11-02 14:00:00,110.46,110.47,110.31,110.38,7388.0,100.5823,100.5914,100.4457,100.5094,7388.0
2017-11-02 14:30:00,110.4,110.45,110.29,110.34,7472.0,100.5277,100.5732,100.4275,100.473,7472.0
2017-11-02 15:00:00,110.36,110.42,110.16,110.41,24279.0,100.4912,100.5459,100.3091,100.5368,24279.0
2017-11-02 15:30:00,110.38,110.43,109.97,109.97,47365.0,100.5094,100.555,100.1361,100.1361,47365.0
2017-11-03 09:30:00,110.13,110.84,109.46,109.94,6657.0,100.2818,100.9283,99.6717,100.1088,6657.0
2017-11-03 10:00:00,109.86,110.05,109.65,109.68,5765.0,100.0359,100.209,99.8447,99.872,5765.0
2017-11-03 10:30:00,109.64,109.76,109.51,109.6,7347.0,99.8356,99.9449,99.7172,99.7992,7347.0
2017-11-03 11:00:00,109.55,109.69,109.11,109.6,13952.0,99.7537,99.8812,99.353,99.7992,13952.0
2017-11-03 11:30:00,109.58,109.74,109.44,109.59,5007.0,99.781,99.9267,99.6535,99.7901,5007.0
2017-11-03 12:00:00,109.59,109.81,109.56,109.56,14975.0,99.7901,99.9904,99.7628,99.7628,14975.0
2017-11-03 12:30:00,109.58,109.78,109.57,109.6,9047.0,99.781,99.9631,99.7719,99.7992,9047.0
2017-11-03 13:00:00,109.65,109.82,109.64,109.75,5376.0,99.8447,99.9995,99.8356,99.9358,5376.0
2017-11-03 13:30:00,109.76,109.82,109.71,109.75,6576.0,99.9449,99.9995,99.8994,99.9358,6576.0
2017-11-03 14:00:00,109.79,109.81,109.65,109.72,22798.0,99.9722,99.9904,99.8447,99.9085,22798.0
2017-11-03 14:30:00,109.78,109.78,109.56,109.74,16053.0,99.9631,99.9631,99.7628,99.9267,16053.0
2017-11-03 15:00:00,109.66,109.67,109.51,109.62,13695.0,99.8538,99.8629,99.7172,99.8174,13695.0
2017-11-03 15:30:00,109.61,109.8,109.53,109.72,55080.0,99.8083,99.9813,99.7355,99.9085,55080.0
2017-11-06 09:30:00,110.0,110.66,110.0,110.28,13415.0,100.1634,100.7644,100.1634,100.4184,13415.0
2017-11-06 10:00:00,110.22,110.72,110.2,110.71,8383.0,100.3638,100.819,100.3455,100.8099,8383.0
2017-11-06 10:30:00,110.73,110.77,110.56,110.56,6259.0,100.8282,100.8646,100.6734,100.6734,6259.0
2017-11-06 11:00:00,110.51,110.83,110.49,110.58,20853.0,100.6278,100.9192,100.6096,100.6916,20853.0
2017-11-06 11:30:00,110.69,110.79,110.32,110.58,6784.0,100.7917,100.8828,100.4548,100.6916,6784.0
2017-11-06 12:00:00,110.59,110.6,110.16,110.26,4986.0,100.7007,100.7098,100.3091,100.4002,4986.0
2017-11-06 12:30:00,110.33,110.63,110.33,110.53,5405.0,100.4639,100.7371,100.4639,100.646,5405.0
2017-11-06 13:00:00,110.59,110.94,110.55,110.7,7031.0,100.7007,101.0194,100.6642,100.8008,7031.0
2017-11-06 13:30:00,110.75,110.82,110.59,110.59,11148.0,100.8464,100.9101,100.7007,100.7007,11148.0
2017-11-06 14:00:00,110.58,110.64,110.37,110.45,5409.0,100.6916,100.7462,100.5003,100.5732,5409.0
2017-11-06 14:30:00,110.37,110.49,110.31,110.38,11697.0,100.5003,100.6096,100.4457,100.5094,11697.0
2017-11-06 15:00:00,110.32,110.46,110.3,110.36,7680.0,100.4548,100.5823,100.4366,100.4912,7680.0
2017-11-06 15:30:00,110.39,110.73,110.29,110.53,34812.0,100.5186,100.8282,100.4275,100.646,34812.0
2017-11-07 09:30:00,110.15,110.8,109.03,110.48,10836.0,100.3,100.8919,99.2802,100.6005,10836.0
2017-11-07 10:00:00,110.27,110.27,109.71,109.9,12886.0,100.4093,100.4093,99.8994,100.0724,12886.0
2017-11-07 10:30:00,109.91,110.11,109.59,109.91,18201.0,100.0815,100.2636,99.7901,100.0815,18201.0
2017-11-07 11:00:00,109.89,110.4,109.88,109.99,12956.0,100.0633,100.5277,100.0542,100.1543,12956.0
2017-11-07 11:30:00,110.03,110.03,109.65,109.78,4400.0,100.1907,100.1907,99.8447,99.9631,4400.0
2017-11-07 12:00:00,109.82,109.94,109.51,109.82,6362.0,99.9995,100.1088,99.7172,99.9995,6362.0
2017-11-07 12:30:00,109.8,109.96,109.61,109.9,17576.0,99.9813,100.127,99.8083,100.0724,17576.0
2017-11-07 13:00:00,109.87,110.06,109.78,110.03,6831.0,100.0451,100.2181,99.9631,100.1907,6831.0
2017-11-07 13:30:00,109.94,110.07,109.73,109.73,4920.0,100.1088,100.2272,99.9176,99.9176,4920.0
2017-11-07 14:00:00,109.68,110.05,109.68,110.04,12200.0,99.872,100.209,99.872,100.1999,12200.0
2017-11-07 14:30:00,110.01,110.15,109.91,109.97,10721.0,100.1725,100.3,100.0815,100.1361,10721.0
2017-11-07 15:00:00,109.99,110.21,109.94,109.94,11195.0,100.1543,100.3547,100.1088,100.1088,11195.0
2017-11-07 15:30:00,109.95,110.2,109.93,110.12,50049.0,100.1179,100.3455,100.0997,100.2727,50049.0
2017-11-08 09:30:00,110.1,110.8,110.1,110.76,16449.0,100.2545,100.8919,100.2545,100.8555,16449.0
2017-11-08 10:00:00,110.87,110.99,110.43,110.43,15587.0,100.9556,101.0649,100.555,100.555,15587.0
2017-11-08 10:30:00,110.51,110.51,110.09,110.2,4600.0,100.6278,100.6278,100.2454,100.3455,4600.0
2017-11-08 11:00:00,110.18,110.18,109.71,109.71,4836.0,100.3273,100.3273,99.8994,99.8994,4836.0
2017-11-08 11:30:00,109.71,110.0,109.66,109.94,4800.0,99.8994,100.1634,99.8538,100.1088,4800.0
2017-11-08 12:00:00,109.95,109.99,109.63,109.83,9660.0,100.1179,100.1543,99.8265,100.0086,9660.0
2017-11-08 12:30:00,109.98,110.0,109.84,110.0,2400.0,100.1452,100.1634,100.0177,100.1634,2400.0
2017-11-08 13:00:00,110.02,110.15,110.01,110.07,7166.0,100.1816,100.3,100.1725,100.2272,7166.0
2017-11-08 13:30:00,110.15,110.2,110.09,110.15,14435.0,100.3,100.3455,100.2454,100.3,14435.0
2017-11-08 14:00:00,110.17,110.26,110.12,110.21,4460.0,100.3182,100.4002,100.2727,100.3547,4460.0
2017-11-08 14:30:00,110.2,110.44,110.09,110.29,8238.0,100.3455,100.5641,100.2454,100.4275,8238.0
2017-11-08 15:00:00,110.31,110.39,110.22,110.35,9243.0,100.4457,100.5186,100.3638,100.4821,9243.0
2017-11-08 15:30:00,110.34,110.35,110.11,110.15,33309.0,100.473,100.4821,100.2636,100.3,33309.0
2017-11-09 09:30:00,109.54,109.72,109.12,109.59,8259.0,99.7446,99.9085,99.3621,99.7901,8259.0
2017-11-09 10:00:00,109.68,109.86,109.21,109.41,8030.0,99.872,100.0359,99.4441,99.6262,8030.0
2017-11-09 10:30:00,109.4,109.55,109.29,109.51,4568.0,99.6171,99.7537,99.5169,99.7172,4568.0
2017-11-09 11:00:00,109.52,109.64,109.14,109.14,9363.0,99.7264,99.8356,99.3803,99.3803,9363.0
2017-11-09 11:30:00,109.13,109.2,108.51,108.78,7654.0,99.3712,99.435,98.8067,99.0525,7654.0
2017-11-09 12:00:00,108.78,108.78,108.42,108.45,8163.0,99.0525,99.0525,98.7247,98.752,8163.0
2017-11-09 12:30:00,108.53,108.74,108.4,108.74,3952.0,98.8249,99.0161,98.7065,99.0161,3952.0
2017-11-09 13:00:00,108.71,109.01,108.52,108.63,8539.0,98.9888,99.262,98.8158,98.9159,8539.0
2017-11-09 13:30:00,108.71,108.84,108.64,108.75,6509.0,98.9888,99.1072,98.925,99.0252,6509.0
2017-11-09 14:00:00,108.8,108.84,108.63,108.7,9865.0,99.0707,99.1072,98.9159,98.9797,9865.0
2017-11-09 14:30:00,108.72,108.8,108.65,108.68,7590.0,98.9979,99.0707,98.9342,98.9615,7590.0
2017-11-09 15:00:00,108.68,108.82,108.62,108.75,12496.0,98.9615,99.089,98.9068,99.0252,12496.0
2017-11-09 15:30:00,108.8,109.15,108.72,108.99,71061.0,99.0707,99.3894,98.9979,99.2437,71061.0
2017-11-10 09:30:00,108.81,109.56,108.76,109.15,8994.0,99.0798,99.7628,99.0343,99.3894,8994.0
2017-11-10 10:00:00,109.07,109.26,108.77,108.77,22107.0,99.3166,99.4896,99.0434,99.0434,22107.0
2017-11-10 10:30:00,108.65,109.14,108.53,109.04,7378.0,98.9342,99.3803,98.8249,99.2893,7378.0
2017-11-10 11:00:00,109.04,109.2,108.9,108.9,8200.0,99.2893,99.435,99.1618,99.1618,8200.0
2017-11-10 11:30:00,109.04,109.14,108.96,109.03,4545.0,99.2893,99.3803,99.2164,99.2802,4545.0
2017-11-10 12:00:00,109.03,109.06,108.91,108.96,7246.0,99.2802,99.3075,99.1709,99.2164,7246.0
2017-11-10 12:30:00,108.95,109.04,108.89,108.98,4810.0,99.2073,99.2893,99.1527,99.2346,4810.0
2017-11-10 13:00:00,108.91,109.15,108.85,109.14,3622.0,99.1709,99.3894,99.1163,99.3803,3622.0
2017-11-10 13:30:00,109.17,109.17,109.01,109.13,4995.0,99.4077,99.4077,99.262,99.3712,4995.0
2017-11-10 14:00:00,109.05,109.2,109.05,109.1,6080.0,99.2984,99.435,99.2984,99.3439,6080.0
2017-11-10 14:30:00,109.16,109.36,109.11,109.34,8201.0,99.3985,99.5807,99.353,99.5624,8201.0
2017-11-10 15:00:00,109.34,109.37,109.14,109.15,14902.0,99.5624,99.5898,99.3803,99.3894,14902.0
2017-11-10 15:30:00,109.15,109.25,108.93,109.05,66366.0,99.3894,99.4805,99.1891,99.2984,66366.0
2017-11-13 09:30:00,108.54,110.29,108.54,110.29,13424.0,98.834,100.4275,98.834,100.4275,13424.0
2017-11-13 10:00:00,110.27,110.61,109.55,109.62,14837.0,100.4093,100.7189,99.7537,99.8174,14837.0
2017-11-13 10:30:00,109.63,109.78,109.48,109.56,4261.0,99.8265,99.9631,99.6899,99.7628,4261.0
2017-11-13 11:00:00,109.58,109.67,109.29,109.34,20020.0,99.781,99.8629,99.5169,99.5624,20020.0
2017-11-13 11:30:00,109.34,109.36,108.77,109.07,16381.0,99.5624,99.5807,99.0434,99.3166,16381.0
2017-11-13 12:00:00,109.11,109.33,108.92,108.93,52016.0,99.353,99.5533,99.18,99.1891,52016.0
2017-11-13 12:30:00,108.94,109.25,108.94,109.15,11455.0,99.1982,99.4805,99.1982,99.3894,11455.0
2017-11-13 13:00:00,109.16,109.3,109.16,109.23,6571.0,99.3985,99.526,99.3985,99.4623,6571.0
2017-11-13 13:30:00,109.22,109.27,109.14,109.15,11041.0,99.4532,99.4987,99.3803,99.3894,11041.0
2017-11-13 14:00:00,109.25,109.25,109.11,109.11,6707.0,99.4805,99.4805,99.353,99.353,6707.0
2017-11-13 14:30:00,109.12,109.25,109.09,109.2,11910.0,99.3621,99.4805,99.3348,99.435,11910.0
2017-11-13 15:00:00,109.22,109.47,109.13,109.15,18046.0,99.4532,99.6808,99.3712,99.3894,18046.0
2017-11-13 15:30:00,109.14,109.22,109.1,109.14,39772.0,99.3803,99.4532,99.3439,99.3803,39772.0
2017-11-14 09:30:00,108.76,109.46,108.02,108.02,12764.0,99.0343,99.6717,98.3605,98.3605,12764.0
2017-11-14 10:00:00,108.02,108.5,107.88,107.98,11300.0,98.3605,98.7976,98.233,98.3241,11300.0
2017-11-14 10:30:00,107.89,108.31,107.78,107.99,21772.0,98.2421,98.6246,98.142,98.3332,21772.0
2017-11-14 11:00:00,108.19,108.22,108.01,108.02,10692.0,98.5153,98.5426,98.3514,98.3605,10692.0
2017-11-14 11:30:00,108.04,108.3,107.86,108.03,15678.0,98.3787,98.6155,98.2148,98.3696,15678.0
2017-11-14 12:00:00,108.03,108.08,107.86,107.86,13697.0,98.3696,98.4151,98.2148,98.2148,13697.0
2017-11-14 12:30:00,107.95,108.15,107.88,107.97,20884.0,98.2967,98.4789,98.233,98.315,20884.0
2017-11-14 13:00:00,107.98,108.12,107.88,108.01,14612.0,98.3241,98.4515,98.233,98.3514,14612.0
2017-11-14 13:30:00,108.01,108.14,107.8,107.91,19920.0,98.3514,98.4698,98.1602,98.2603,19920.0
2017-11-14 14:00:00,107.95,108.02,107.81,108.01,10179.0,98.2967,98.3605,98.1693,98.3514,10179.0
2017-11-14 14:30:00,108.04,108.31,107.99,108.24,24864.0,98.3787,98.6246,98.3332,98.5608,24864.0
2017-11-14 15:00:00,108.31,108.41,108.25,108.25,14721.0,98.6246,98.7156,98.5699,98.5699,14721.0
2017-11-14 15:30:00,108.26,108.41,108.22,108.34,46629.0,98.579,98.7156,98.5426,98.6519,46629.0
2017-11-15 09:30:00,107.87,107.87,107.48,107.66,15567.0,98.2239,98.2239,97.8688,98.0327,15567.0
2017-11-15 10:00:00,107.59,107.73,107.51,107.73,3993.0,97.9689,98.0964,97.8961,98.0964,3993.0
2017-11-15 10:30:00,107.7,107.93,107.69,107.86,6651.0,98.0691,98.2785,98.06,98.2148,6651.0
2017-11-15 11:00:00,107.9,108.1,107.9,108.01,8096.0,98.2512,98.4333,98.2512,98.3514,8096.0
2017-11-15 11:30:00,107.97,108.05,107.86,107.98,6765.0,98.315,98.3878,98.2148,98.3241,6765.0
2017-11-15 12:00:00,108.0,108.15,107.94,108.03,3801.0,98.3423,98.4789,98.2876,98.3696,3801.0
2017-11-15 12:30:00,108.06,108.1,107.92,107.95,40307.0,98.3969,98.4333,98.2694,98.2967,40307.0
2017-11-15 13:00:00,107.91,108.1,107.91,108.1,7300.0,98.2603,98.4333,98.2603,98.4333,7300.0
2017-11-15 13:30:00,108.09,108.16,107.98,107.98,4525.0,98.4242,98.488,98.3241,98.3241,4525.0
2017-11-15 14:00:00,108.02,108.18,107.98,108.15,8471.0,98.3605,98.5062,98.3241,98.4789,8471.0
2017-11-15 14:30:00,108.14,108.21,107.97,108.03,7627.0,98.4698,98.5335,98.315,98.3696,7627.0
2017-11-15 15:00:00,108.04,108.12,108.02,108.03,6455.0,98.3787,98.4515,98.3605,98.3696,6455.0
2017-11-15 15:30:00,108.03,108.06,107.82,107.94,30397.0,98.3696,98.3969,98.1784,98.2876,30397.0
2017-11-16 09:30:00,107.43,107.96,106.88,107.69,24820.0,98.1557,98.6399,97.6532,98.3932,24820.0
2017-11-16 10:00:00,107.6,107.94,107.6,107.75,7908.0,98.311,98.6216,98.311,98.448,7908.0
2017-11-16 10:30:00,107.64,108.44,107.58,108.16,17917.0,98.3475,99.0785,98.2927,98.8227,17917.0
2017-11-16 11:00:00,108.1,108.42,108.03,108.39,7497.0,98.7678,99.0602,98.7039,99.0328,7497.0
2017-11-16 11:30:00,108.44,109.08,108.33,108.98,13636.0,99.0785,99.6632,98.978,99.5719,13636.0
2017-11-16 12:00:00,108.95,109.18,108.95,109.14,15166.0,99.5445,99.7546,99.5445,99.7181,15166.0
2017-11-16 12:30:00,109.11,109.4,108.89,108.91,8852.0,99.6906,99.9556,99.4896,99.5079,8852.0
2017-11-16 13:00:00,108.91,109.14,108.86,108.91,5295.0,99.5079,99.7181,99.4622,99.5079,5295.0
2017-11-16 13:30:00,109.01,109.04,108.61,108.8,10067.0,99.5993,99.6267,99.2338,99.4074,10067.0
2017-11-16 14:00:00,108.82,108.9,108.73,108.77,8687.0,99.4257,99.4988,99.3434,99.38,8687.0
2017-11-16 14:30:00,108.79,109.08,108.73,109.07,37692.0,99.3983,99.6632,99.3434,99.6541,37692.0
2017-11-16 15:00:00,109.04,109.16,108.81,108.95,23419.0,99.6267,99.7363,99.4165,99.5445,23419.0
2017-11-16 15:30:00,108.96,108.96,108.69,108.86,72616.0,99.5536,99.5536,99.3069,99.4622,72616.0
2017-11-17 09:30:00,108.47,108.85,107.87,108.76,7554.0,99.1059,99.4531,98.5577,99.3709,7554.0
2017-11-17 10:00:00,108.84,108.99,108.63,108.81,11144.0,99.444,99.581,99.2521,99.4165,11144.0
2017-11-17 10:30:00,108.76,108.83,108.6,108.63,6232.0,99.3709,99.4348,99.2247,99.2521,6232.0
2017-11-17 11:00:00,108.7,108.96,108.64,108.86,12139.0,99.316,99.5536,99.2612,99.4622,12139.0
2017-11-17 11:30:00,108.96,109.12,108.92,109.07,4224.0,99.5536,99.6998,99.517,99.6541,4224.0
2017-11-17 12:00:00,109.01,109.38,109.01,109.33,7995.0,99.5993,99.9373,99.5993,99.8916,7995.0
2017-11-17 12:30:00,109.34,109.34,109.12,109.19,12755.0,99.9008,99.9008,99.6998,99.7637,12755.0
2017-11-17 13:00:00,109.2,109.29,109.09,109.11,8462.0,99.7729,99.8551,99.6724,99.6906,8462.0
2017-11-17 13:30:00,109.17,109.17,108.81,108.97,15170.0,99.7455,99.7455,99.4165,99.5627,15170.0
2017-11-17 14:00:00,108.96,109.09,108.95,108.99,9405.0,99.5536,99.6724,99.5445,99.581,9405.0
2017-11-17 14:30:00,108.99,109.07,108.93,109.05,7870.0,99.581,99.6541,99.5262,99.6358,7870.0
2017-11-17 15:00:00,109.01,109.11,108.94,108.99,17260.0,99.5993,99.6906,99.5353,99.581,17260.0
2017-11-17 15:30:00,108.99,108.99,108.82,108.83,31782.0,99.581,99.581,99.4257,99.4348,31782.0
2017-11-20 09:30:00,108.94,109.91,108.94,109.89,24380.0,99.5353,100.4216,99.5353,100.4033,24380.0
2017-11-20 10:00:00,109.89,109.89,109.21,109.21,10151.0,100.4033,100.4033,99.782,99.782,10151.0
2017-11-20 10:30:00,109.23,109.57,109.1,109.54,7159.0,99.8003,100.1109,99.6815,100.0835,7159.0
2017-11-20 11:00:00,109.51,109.9,109.38,109.89,10853.0,100.0561,100.4124,99.9373,100.4033,10853.0
2017-11-20 11:30:00,109.87,110.11,109.59,109.65,14540.0,100.385,100.6043,100.1292,100.184,14540.0
2017-11-20 12:00:00,109.6,109.83,109.58,109.78,5692.0,100.1383,100.3485,100.1201,100.3028,5692.0
2017-11-20 12:30:00,109.76,109.82,109.7,109.74,3759.0,100.2845,100.3393,100.2297,100.2663,3759.0
2017-11-20 13:00:00,109.74,109.87,109.63,109.8,6093.0,100.2663,100.385,100.1658,100.3211,6093.0
2017-11-20 13:30:00,109.84,109.88,109.69,109.85,17137.0,100.3576,100.3942,100.2206,100.3668,17137.0
2017-11-20 14:00:00,109.93,109.95,109.82,109.93,8851.0,100.4399,100.4581,100.3393,100.4399,8851.0
2017-11-20 14:30:00,109.93,109.95,109.8,109.87,10720.0,100.4399,100.4581,100.3211,100.385,10720.0
2017-11-20 15:00:00,109.84,110.02,109.81,110.02,11264.0,100.3576,100.5221,100.3302,100.5221,11264.0
2017-11-20 15:30:00,109.99,110.02,109.84,109.88,47762.0,100.4947,100.5221,100.3576,100.3942,47762.0
2017-11-21 09:30:00,110.47,110.47,109.64,109.89,6254.0,100.9332,100.9332,100.1749,100.4033,6254.0
2017-11-21 10:00:00,109.95,110.17,109.86,110.08,4000.0,100.4581,100.6591,100.3759,100.5769,4000.0
2017-11-21 10:30:00,110.32,110.33,110.02,110.02,2986.0,100.7962,100.8053,100.5221,100.5221,2986.0
2017-11-21 11:00:00,109.97,110.11,109.85,109.85,2829.0,100.4764,100.6043,100.3668,100.3668,2829.0
2017-11-21 11:30:00,109.89,110.04,109.72,109.85,9325.0,100.4033,100.5404,100.248,100.3668,9325.0
2017-11-21 12:00:00,109.84,109.85,109.66,109.66,2925.0,100.3576,100.3668,100.1932,100.1932,2925.0
2017-11-21 12:30:00,109.73,109.74,109.61,109.63,3597.0,100.2571,100.2663,100.1475,100.1658,3597.0
2017-11-21 13:00:00,109.62,109.7,109.57,109.57,5436.0,100.1566,100.2297,100.1109,100.1109,5436.0
2017-11-21 13:30:00,109.6,109.64,109.51,109.53,3656.0,100.1383,100.1749,100.0561,100.0744,3656.0
2017-11-21 14:00:00,109.54,110.0,109.44,110.0,16830.0,100.0835,100.5038,99.9922,100.5038,16830.0
2017-11-21 14:30:00,110.02,110.3,110.02,110.24,29620.0,100.5221,100.7779,100.5221,100.7231,29620.0
2017-11-21 15:00:00,110.27,110.48,110.23,110.33,20939.0,100.7505,100.9424,100.714,100.8053,20939.0
2017-11-21 15:30:00,110.34,110.56,110.25,110.55,53009.0,100.8145,101.0155,100.7322,101.0063,53009.0
2017-11-22 09:30:00,110.56,110.78,110.14,110.57,7035.0,101.0155,101.2165,100.6317,101.0246,7035.0
2017-11-22 10:00:00,110.54,110.91,110.38,110.61,5012.0,100.9972,101.3353,100.851,101.0611,5012.0
2017-11-22 10:30:00,110.58,110.68,110.24,110.6,14318.0,101.0337,101.1251,100.7231,101.052,14318.0
2017-11-22 11:00:00,110.55,110.68,110.4,110.4,5211.0,101.0063,101.1251,100.8693,100.8693,5211.0
2017-11-22 11:30:00,110.42,110.57,110.29,110.45,6330.0,100.8876,101.0246,100.7688,100.915,6330.0
2017-11-22 12:00:00,110.51,110.62,110.14,110.14,3696.0,100.9698,101.0703,100.6317,100.6317,3696.0
2017-11-22 12:30:00,110.14,110.63,110.14,110.62,7983.0,100.6317,101.0794,100.6317,101.0703,7983.0
2017-11-22 13:00:00,110.54,110.79,110.44,110.78,6723.0,100.9972,101.2256,100.9058,101.2165,6723.0
2017-11-22 13:30:00,110.7,110.74,110.5,110.57,10799.0,101.1434,101.1799,100.9606,101.0246,10799.0
2017-11-22 14:00:00,110.59,110.75,110.54,110.69,8363.0,101.0429,101.1891,100.9972,101.1342,8363.0
2017-11-22 14:30:00,110.66,110.76,110.58,110.7,6712.0,101.1068,101.1982,101.0337,101.1434,6712.0
2017-11-22 15:00:00,110.74,110.74,110.55,110.68,8492.0,101.1799,101.1799,101.0063,101.1251,8492.0
2017-11-22 15:30:00,110.66,110.86,110.55,110.75,33008.0,101.1068,101.2896,101.0063,101.1891,33008.0
2017-11-24 09:30:00,111.0,111.0,110.44,110.83,6175.0,101.4175,101.4175,100.9058,101.2622,6175.0
2017-11-24 10:00:00,110.82,110.9,110.4,110.74,7045.0,101.253,101.3261,100.8693,101.1799,7045.0
2017-11-24 10:30:00,110.79,110.95,110.72,110.84,3623.0,101.2256,101.3718,101.1617,101.2713,3623.0
2017-11-24 11:00:00,110.8,111.02,110.79,110.81,4060.0,101.2347,101.4358,101.2256,101.2439,4060.0
2017-11-24 11:30:00,110.74,110.74,110.59,110.64,5723.0,101.1799,101.1799,101.0429,101.0886,5723.0
2017-11-24 12:00:00,110.64,110.75,110.58,110.7,8099.0,101.0886,101.1891,101.0337,101.1434,8099.0
2017-11-24 12:30:00,110.68,110.89,110.6,110.78,8194.0,101.1251,101.317,101.052,101.2165,8194.0
2017-11-27 09:30:00,110.56,111.36,110.56,111.22,9612.0,101.0155,101.7464,101.0155,101.6185,9612.0
2017-11-27 10:00:00,111.09,111.44,110.97,111.4,9321.0,101.4997,101.8195,101.3901,101.7829,9321.0
2017-11-27 10:30:00,111.46,111.78,111.46,111.76,8215.0,101.8378,102.1301,101.8378,102.1119,8215.0
2017-11-27 11:00:00,111.79,111.84,111.7,111.71,7718.0,102.1393,102.185,102.0571,102.0662,7718.0
2017-11-27 11:30:00,111.61,111.79,111.6,111.72,10020.0,101.9748,102.1393,101.9657,102.0753,10020.0
2017-11-27 12:00:00,111.71,111.8,111.63,111.77,15034.0,102.0662,102.1484,101.9931,102.121,15034.0
2017-11-27 12:30:00,111.75,111.93,111.75,111.86,5589.0,102.1027,102.2672,102.1027,102.2032,5589.0
2017-11-27 13:00:00,111.88,111.96,111.78,111.86,8622.0,102.2215,102.2946,102.1301,102.2032,8622.0
2017-11-27 13:30:00,111.81,111.84,111.71,111.75,8470.0,102.1576,102.185,102.0662,102.1027,8470.0
2017-11-27 14:00:00,111.74,111.78,111.67,111.7,20363.0,102.0936,102.1301,102.0296,102.0571,20363.0
2017-11-27 14:30:00,111.72,111.88,111.72,111.88,12770.0,102.0753,102.2215,102.0753,102.2215,12770.0
2017-11-27 15:00:00,111.89,112.02,111.85,111.96,14334.0,102.2306,102.3494,102.1941,102.2946,14334.0
2017-11-27 15:30:00,111.95,112.23,111.94,112.14,76419.0,102.2855,102.5413,102.2763,102.4591,76419.0
2017-11-28 09:30:00,112.36,112.47,112.17,112.28,7963.0,102.6601,102.7606,102.4865,102.587,7963.0
2017-11-28 10:00:00,112.38,112.76,112.29,112.55,8711.0,102.6783,103.0255,102.5961,102.8337,8711.0
2017-11-28 10:30:00,112.52,112.77,112.47,112.58,6644.0,102.8063,103.0347,102.7606,102.8611,6644.0
2017-11-28 11:00:00,112.7,112.79,112.49,112.52,2136.0,102.9707,103.053,102.7789,102.8063,2136.0
2017-11-28 11:30:00,112.45,112.87,112.44,112.82,9122.0,102.7423,103.126,102.7332,103.0804,9122.0
2017-11-28 12:00:00,112.62,112.89,112.51,112.83,6627.0,102.8976,103.1443,102.7971,103.0895,6627.0
2017-11-28 12:30:00,112.78,112.94,112.57,112.94,4954.0,103.0438,103.19,102.8519,103.19,4954.0
2017-11-28 13:00:00,112.89,112.98,112.86,112.96,2180.0,103.1443,103.2265,103.1169,103.2083,2180.0
2017-11-28 13:30:00,112.94,113.0,112.82,112.89,9437.0,103.19,103.2448,103.0804,103.1443,9437.0
2017-11-28 14:00:00,112.96,113.0,112.87,113.0,6659.0,103.2083,103.2448,103.126,103.2448,6659.0
2017-11-28 14:30:00,113.02,113.33,112.97,113.33,4630.0,103.2631,103.5463,103.2174,103.5463,4630.0
2017-11-28 15:00:00,113.34,113.71,113.24,113.57,8641.0,103.5555,103.8935,103.4641,103.7656,8641.0
2017-11-28 15:30:00,113.55,114.07,113.55,113.95,43447.0,103.7473,104.2225,103.7473,104.1128,43447.0
2017-11-29 09:30:00,113.94,114.26,113.51,114.26,4977.0,104.1037,104.396,103.7108,104.396,4977.0
2017-11-29 10:00:00,114.19,114.55,114.18,114.31,5980.0,104.3321,104.661,104.323,104.4417,5980.0
2017-11-29 10:30:00,114.29,114.46,114.21,114.39,11841.0,104.4235,104.5788,104.3504,104.5148,11841.0
2017-11-29 11:00:00,114.46,114.49,114.36,114.38,4211.0,104.5788,104.6062,104.4874,104.5057,4211.0
2017-11-29 11:30:00,114.39,114.77,114.38,114.48,9339.0,104.5148,104.862,104.5057,104.5971,9339.0
2017-11-29 12:00:00,114.52,114.81,114.45,114.61,8388.0,104.6336,104.8986,104.5696,104.7158,8388.0
2017-11-29 12:30:00,114.6,114.75,114.47,114.7,16573.0,104.7067,104.8437,104.5879,104.7981,16573.0
2017-11-29 13:00:00,114.72,114.89,114.51,114.52,9744.0,104.8163,104.9717,104.6245,104.6336,9744.0
2017-11-29 13:30:00,114.46,114.54,114.38,114.44,9914.0,104.5788,104.6519,104.5057,104.5605,9914.0
2017-11-29 14:00:00,114.51,114.62,114.22,114.38,11553.0,104.6245,104.725,104.3595,104.5057,11553.0
2017-11-29 14:30:00,114.45,114.51,114.13,114.22,10835.0,104.5696,104.6245,104.2773,104.3595,10835.0
2017-11-29 15:00:00,114.22,114.39,114.18,114.39,11505.0,104.3595,104.5148,104.323,104.5148,11505.0
2017-11-29 15:30:00,114.34,114.51,114.29,114.39,38314.0,104.4691,104.6245,104.4235,104.5148,38314.0
2017-11-30 09:30:00,114.74,115.89,114.31,115.82,14442.0,104.8346,105.8853,104.4417,105.8214,14442.0
2017-11-30 10:00:00,115.71,115.98,115.48,115.6,17695.0,105.7209,105.9676,105.5107,105.6204,17695.0
2017-11-30 10:30:00,115.6,115.6,115.08,115.53,9795.0,105.6204,105.6204,105.1453,105.5564,9795.0
2017-11-30 11:00:00,115.43,115.43,114.6,114.74,53305.0,105.465,105.465,104.7067,104.8346,53305.0
2017-11-30 11:30:00,114.62,115.1,114.6,115.04,33827.0,104.725,105.1635,104.7067,105.1087,33827.0
2017-11-30 12:00:00,115.05,115.15,114.63,114.97,13845.0,105.1178,105.2092,104.7341,105.0448,13845.0
2017-11-30 12:30:00,114.89,115.62,114.89,115.55,30868.0,104.9717,105.6386,104.9717,105.5747,30868.0
2017-11-30 13:00:00,115.55,116.0,115.44,115.97,9867.0,105.5747,105.9858,105.4742,105.9584,9867.0
2017-11-30 13:30:00,115.98,116.05,115.56,115.56,40538.0,105.9676,106.0315,105.5838,105.5838,40538.0
2017-11-30 14:00:00,115.56,115.57,115.4,115.48,10651.0,105.5838,105.593,105.4376,105.5107,10651.0
2017-11-30 14:30:00,115.49,115.49,114.76,114.76,16397.0,105.5199,105.5199,104.8529,104.8529,16397.0
2017-11-30 15:00:00,114.84,115.05,114.83,114.92,30276.0,104.926,105.1178,104.9168,104.9991,30276.0
2017-11-30 15:30:00,114.92,115.05,114.66,114.96,113242.0,104.9991,105.1178,104.7615,105.0356,113242.0
2017-12-01 09:30:00,115.0,115.0,114.32,114.52,8814.0,105.0722,105.0722,104.4509,104.6336,8814.0
2017-12-01 10:00:00,114.45,114.59,114.25,114.33,13168.0,104.5696,104.6976,104.3869,104.46,13168.0
2017-12-01 10:30:00,114.4,114.52,114.29,114.31,7278.0,104.524,104.6336,104.4235,104.4417,7278.0
2017-12-01 11:00:00,114.34,114.38,112.82,113.21,12956.0,104.4691,104.5057,103.0804,103.4367,12956.0
2017-12-01 11:30:00,112.83,113.05,112.36,113.05,19602.0,103.0895,103.2905,102.6601,103.2905,19602.0
2017-12-01 12:00:00,113.06,113.09,112.49,112.6,14673.0,103.2996,103.3271,102.7789,102.8794,14673.0
2017-12-01 12:30:00,112.5,113.07,112.5,112.98,21960.0,102.788,103.3088,102.788,103.2265,21960.0
2017-12-01 13:00:00,112.98,113.09,112.83,112.91,10324.0,103.2265,103.3271,103.0895,103.1626,10324.0
2017-12-01 13:30:00,112.91,113.44,112.89,113.29,21886.0,103.1626,103.6468,103.1443,103.5098,21886.0
2017-12-01 14:00:00,113.31,113.56,113.2,113.48,10493.0,103.5281,103.7565,103.4276,103.6834,10493.0
2017-12-01 14:30:00,113.49,113.54,113.05,113.12,17004.0,103.6925,103.7382,103.2905,103.3545,17004.0
2017-12-01 15:00:00,113.08,113.42,113.01,113.38,16606.0,103.3179,103.6286,103.254,103.592,16606.0
2017-12-01 15:30:00,113.39,113.8,113.39,113.58,46744.0,103.6012,103.9758,103.6012,103.7748,46744.0
2017-12-04 09:30:00,114.03,115.55,114.03,115.44,59493.0,104.1859,105.5747,104.1859,105.4742,59493.0
2017-12-04 10:00:00,115.49,115.79,115.23,115.57,33102.0,105.5199,105.794,105.2823,105.593,33102.0
2017-12-04 10:30:00,115.77,115.86,115.48,115.85,12110.0,105.7757,105.8579,105.5107,105.8488,12110.0
2017-12-04 11:00:00,115.88,115.9,115.55,115.75,28087.0,105.8762,105.8945,105.5747,105.7574,28087.0
2017-12-04 11:30:00,115.7,116.14,115.24,115.79,41321.0,105.7117,106.1137,105.2914,105.794,41321.0
2017-12-04 12:00:00,115.65,115.99,115.45,115.58,25353.0,105.6661,105.9767,105.4833,105.6021,25353.0
2017-12-04 12:30:00,115.57,115.91,115.53,115.77,15559.0,105.593,105.9036,105.5564,105.7757,15559.0
2017-12-04 13:00:00,115.84,116.0,115.8,115.91,8619.0,105.8396,105.9858,105.8031,105.9036,8619.0
2017-12-04 13:30:00,115.87,116.53,115.87,116.53,11380.0,105.8671,106.4701,105.8671,106.4701,11380.0
2017-12-04 14:00:00,116.52,116.52,115.99,116.13,16962.0,106.4609,106.4609,105.9767,106.1046,16962.0
2017-12-04 14:30:00,116.13,116.45,116.02,116.41,15881.0,106.1046,106.397,106.0041,106.3604,15881.0
2017-12-04 15:00:00,116.43,116.43,115.98,115.98,20531.0,106.3787,106.3787,105.9676,105.9676,20531.0
2017-12-04 15:30:00,116.07,116.07,115.69,115.85,55627.0,106.0498,106.0498,105.7026,105.8488,55627.0
2017-12-05 09:30:00,116.09,116.17,115.43,115.6,11155.0,106.0681,106.1412,105.465,105.6204,11155.0
2017-12-05 10:00:00,115.56,116.25,115.5,115.65,14938.0,105.5838,106.2143,105.529,105.6661,14938.0
2017-12-05 10:30:00,115.56,116.02,115.5,115.83,5351.0,105.5838,106.0041,105.529,105.8305,5351.0
2017-12-05 11:00:00,115.9,115.91,115.62,115.75,5226.0,105.8945,105.9036,105.6386,105.7574,5226.0
2017-12-05 11:30:00,115.64,115.71,115.56,115.67,5027.0,105.6569,105.7209,105.5838,105.6843,5027.0
2017-12-05 12:00:00,115.76,115.76,115.33,115.44,7685.0,105.7666,105.7666,105.3737,105.4742,7685.0
2017-12-05 12:30:00,115.44,115.49,115.3,115.46,3805.0,105.4742,105.5199,105.3463,105.4925,3805.0
2017-12-05 13:00:00,115.42,115.68,115.42,115.57,5471.0,105.4559,105.6935,105.4559,105.593,5471.0
2017-12-05 13:30:00,115.6,115.6,115.48,115.48,4379.0,105.6204,105.6204,105.5107,105.5107,4379.0
2017-12-05 14:00:00,115.5,115.58,115.45,115.58,8342.0,105.529,105.6021,105.4833,105.6021,8342.0
2017-12-05 14:30:00,115.51,115.54,115.12,115.17,18500.0,105.5381,105.5655,105.1818,105.2275,18500.0
2017-12-05 15:00:00,115.18,115.21,115.0,115.13,17640.0,105.2366,105.264,105.0722,105.1909,17640.0
2017-12-05 15:30:00,115.13,115.2,114.78,114.82,48923.0,105.1909,105.2549,104.8712,104.9077,48923.0
2017-12-06 09:30:00,114.7,114.7,114.1,114.44,6933.0,104.7981,104.7981,104.2499,104.5605,6933.0
2017-12-06 10:00:00,114.48,114.48,113.64,113.71,8368.0,104.5971,104.5971,103.8296,103.8935,8368.0
2017-12-06 10:30:00,113.82,114.09,113.49,113.96,10376.0,103.994,104.2407,103.6925,104.1219,10376.0
2017-12-06 11:00:00,113.95,113.96,113.66,113.7,8414.0,104.1128,104.1219,103.8478,103.8844,8414.0
2017-12-06 11:30:00,113.75,113.86,113.59,113.61,9347.0,103.9301,104.0306,103.7839,103.8022,9347.0
2017-12-06 12:00:00,113.59,113.77,113.4,113.43,4856.0,103.7839,103.9483,103.6103,103.6377,4856.0
2017-12-06 12:30:00,113.38,113.69,113.38,113.55,6398.0,103.592,103.8753,103.592,103.7473,6398.0
2017-12-06 13:00:00,113.56,113.59,113.45,113.55,7383.0,103.7565,103.7839,103.656,103.7473,7383.0
2017-12-06 13:30:00,113.63,113.91,113.56,113.77,3425.0,103.8204,104.0763,103.7565,103.9483,3425.0
2017-12-06 14:00:00,113.76,113.86,113.74,113.84,5749.0,103.9392,104.0306,103.9209,104.0123,5749.0
2017-12-06 14:30:00,113.86,114.09,113.76,113.76,5224.0,104.0306,104.2407,103.9392,103.9392,5224.0
2017-12-06 15:00:00,113.72,113.85,113.61,113.63,8346.0,103.9027,104.0214,103.8022,103.8204,8346.0
2017-12-06 15:30:00,113.61,113.88,113.5,113.78,38906.0,103.8022,104.0489,103.7017,103.9575,38906.0
2017-12-07 09:30:00,113.63,114.64,113.63,114.18,6847.0,103.8204,104.7432,103.8204,104.323,6847.0
2017-12-07 10:00:00,114.59,114.78,114.36,114.41,6180.0,104.6976,104.8712,104.4874,104.5331,6180.0
2017-12-07 10:30:00,114.52,114.75,114.39,114.58,8591.0,104.6336,104.8437,104.5148,104.6884,8591.0
2017-12-07 11:00:00,114.56,114.62,113.79,114.25,2722.0,104.6701,104.725,103.9666,104.3869,2722.0
2017-12-07 11:30:00,114.35,114.39,114.05,114.19,3810.0,104.4783,104.5148,104.2042,104.3321,3810.0
2017-12-07 12:00:00,114.14,114.43,114.14,114.25,4541.0,104.2864,104.5514,104.2864,104.3869,4541.0
2017-12-07 12:30:00,114.05,114.54,114.05,114.35,4683.0,104.2042,104.6519,104.2042,104.4783,4683.0
2017-12-07 13:00:00,114.25,114.39,114.15,114.29,2200.0,104.3869,104.5148,104.2955,104.4235,2200.0
2017-12-07 13:30:00,114.17,114.26,114.13,114.16,5606.0,104.3138,104.396,104.2773,104.3047,5606.0
2017-12-07 14:00:00,114.22,114.52,114.2,114.34,3498.0,104.3595,104.6336,104.3412,104.4691,3498.0
2017-12-07 14:30:00,114.29,114.61,114.13,114.38,7484.0,104.4235,104.7158,104.2773,104.5057,7484.0
2017-12-07 15:00:00,114.36,114.5,114.2,114.41,9943.0,104.4874,104.6153,104.3412,104.5331,9943.0
2017-12-07 15:30:00,114.45,114.66,114.3,114.6,31438.0,104.5696,104.7615,104.4326,104.7067,31438.0
2017-12-08 09:30:00,114.91,114.91,114.42,114.7,6899.0,104.9899,104.9899,104.5422,104.7981,6899.0
2017-12-08 10:00:00,114.57,114.79,114.5,114.5,2600.0,104.6793,104.8803,104.6153,104.6153,2600.0
2017-12-08 10:30:00,114.4,114.9,114.3,114.72,4312.0,104.524,104.9808,104.4326,104.8163,4312.0
2017-12-08 11:00:00,114.79,114.84,114.31,114.6,4667.0,104.8803,104.926,104.4417,104.7067,4667.0
2017-12-08 11:30:00,114.56,114.74,114.49,114.54,5207.0,104.6701,104.8346,104.6062,104.6519,5207.0
2017-12-08 12:00:00,114.6,114.83,114.6,114.73,4231.0,104.7067,104.9168,104.7067,104.8255,4231.0
2017-12-08 12:30:00,114.83,114.83,114.69,114.82,2671.0,104.9168,104.9168,104.7889,104.9077,2671.0
2017-12-08 13:00:00,114.81,114.88,114.76,114.87,3746.0,104.8986,104.9625,104.8529,104.9534,3746.0
2017-12-08 13:30:00,114.81,114.9,114.66,114.67,2300.0,104.8986,104.9808,104.7615,104.7707,2300.0
2017-12-08 14:00:00,114.66,114.69,114.41,114.64,7332.0,104.7615,104.7889,104.5331,104.7432,7332.0
2017-12-08 14:30:00,114.57,114.57,114.21,114.3,8496.0,104.6793,104.6793,104.3504,104.4326,8496.0
2017-12-08 15:00:00,114.31,114.53,114.27,114.34,17406.0,104.4417,104.6427,104.4052,104.4691,17406.0
2017-12-08 15:30:00,114.32,114.35,114.04,114.12,37521.0,104.4509,104.4783,104.195,104.2681,37521.0
2017-12-11 09:30:00,114.05,114.05,113.13,113.44,6730.0,104.2042,104.2042,103.3636,103.6468,6730.0
2017-12-11 10:00:00,113.49,113.49,112.98,113.35,10310.0,103.6925,103.6925,103.2265,103.5646,10310.0
2017-12-11 10:30:00,113.4,113.48,113.04,113.11,8287.0,103.6103,103.6834,103.2814,103.3453,8287.0
2017-12-11 11:00:00,113.18,113.55,113.05,113.55,7064.0,103.4093,103.7473,103.2905,103.7473,7064.0
2017-12-11 11:30:00,113.48,113.48,113.06,113.16,8794.0,103.6834,103.6834,103.2996,103.391,8794.0
2017-12-11 12:00:00,113.13,113.24,113.07,113.08,3718.0,103.3636,103.4641,103.3088,103.3179,3718.0
2017-12-11 12:30:00,112.97,113.1,112.89,112.94,5900.0,103.2174,103.3362,103.1443,103.19,5900.0
2017-12-11 13:00:00,112.98,112.98,112.9,112.92,2100.0,103.2265,103.2265,103.1535,103.1717,2100.0
2017-12-11 13:30:00,112.91,113.02,112.85,112.93,8129.0,103.1626,103.2631,103.1078,103.1809,8129.0
2017-12-11 14:00:00,112.93,112.94,112.69,112.81,7200.0,103.1809,103.19,102.9616,103.0712,7200.0
2017-12-11 14:30:00,112.84,113.09,112.64,112.71,10566.0,103.0986,103.3271,102.9159,102.9799,10566.0
2017-12-11 15:00:00,112.82,112.92,112.77,112.89,12259.0,103.0804,103.1717,103.0347,103.1443,12259.0
2017-12-11 15:30:00,112.92,112.96,112.76,112.89,35776.0,103.1717,103.2083,103.0255,103.1443,35776.0
2017-12-12 09:30:00,113.02,113.71,112.8,112.87,6857.0,103.2631,103.8935,103.0621,103.126,6857.0
2017-12-12 10:00:00,112.93,113.02,112.55,112.59,6569.0,103.1809,103.2631,102.8337,102.8702,6569.0
2017-12-12 10:30:00,112.64,112.92,112.61,112.88,8956.0,102.9159,103.1717,102.8885,103.1352,8956.0
2017-12-12 11:00:00,112.88,112.9,112.72,112.85,4965.0,103.1352,103.1535,102.989,103.1078,4965.0
2017-12-12 11:30:00,112.88,113.06,112.78,112.78,4864.0,103.1352,103.2996,103.0438,103.0438,4864.0
2017-12-12 12:00:00,112.87,112.9,112.67,112.73,3200.0,103.126,103.1535,102.9433,102.9981,3200.0
2017-12-12 12:30:00,112.65,112.81,112.52,112.78,6271.0,102.925,103.0712,102.8063,103.0438,6271.0
2017-12-12 13:00:00,112.78,112.81,112.64,112.69,2193.0,103.0438,103.0712,102.9159,102.9616,2193.0
2017-12-12 13:30:00,112.69,112.82,112.55,112.72,6129.0,102.9616,103.0804,102.8337,102.989,6129.0
2017-12-12 14:00:00,112.69,112.72,112.62,112.72,3725.0,102.9616,102.989,102.8976,102.989,3725.0
2017-12-12 14:30:00,112.72,112.81,112.65,112.67,7300.0,102.989,103.0712,102.925,102.9433,7300.0
2017-12-12 15:00:00,112.62,112.66,112.4,112.48,30408.0,102.8976,102.9342,102.6966,102.7697,30408.0
2017-12-12 15:30:00,112.4,112.49,111.86,111.9,124082.0,102.6966,102.7789,102.2032,102.2398,124082.0
2017-12-13 09:30:00,112.15,112.45,111.57,112.12,12823.0,102.4682,102.7423,101.9383,102.4408,12823.0
2017-12-13 10:00:00,112.21,112.24,111.85,111.85,8696.0,102.523,102.5504,102.1941,102.1941,8696.0
2017-12-13 10:30:00,111.98,112.04,111.78,111.94,6500.0,102.3129,102.3677,102.1301,102.2763,6500.0
2017-12-13 11:00:00,111.97,112.06,111.93,112.03,26345.0,102.3037,102.386,102.2672,102.3586,26345.0
2017-12-13 11:30:00,112.05,112.25,111.99,112.2,21963.0,102.3768,102.5596,102.322,102.5139,21963.0
2017-12-13 12:00:00,112.21,112.25,112.14,112.24,7907.0,102.523,102.5596,102.4591,102.5504,7907.0
2017-12-13 12:30:00,112.24,112.24,112.11,112.11,5518.0,102.5504,102.5504,102.4317,102.4317,5518.0
2017-12-13 13:00:00,112.09,112.12,111.7,111.84,8458.0,102.4134,102.4408,102.0571,102.185,8458.0
2017-12-13 13:30:00,111.84,111.96,111.63,111.93,99038.0,102.185,102.2946,101.9931,102.2672,99038.0
2017-12-13 14:00:00,111.93,112.21,111.93,112.2,24874.0,102.2672,102.523,102.2672,102.5139,24874.0
2017-12-13 14:30:00,112.19,112.27,112.14,112.18,15814.0,102.5047,102.5778,102.4591,102.4956,15814.0
2017-12-13 15:00:00,112.22,112.24,112.02,112.17,15412.0,102.5322,102.5504,102.3494,102.4865,15412.0
2017-12-13 15:30:00,112.22,112.26,111.68,111.83,69297.0,102.5322,102.5687,102.0388,102.1758,69297.0
2017-12-14 09:30:00,112.27,112.47,111.63,112.47,11340.0,102.5778,102.7606,101.9931,102.7606,11340.0
2017-12-14 10:00:00,112.46,112.59,111.83,111.98,11264.0,102.7514,102.8702,102.1758,102.3129,11264.0
2017-12-14 10:30:00,111.96,112.61,111.96,112.5,10100.0,102.2946,102.8885,102.2946,102.788,10100.0
2017-12-14 11:00:00,112.45,112.49,112.21,112.32,6508.0,102.7423,102.7789,102.523,102.6235,6508.0
2017-12-14 11:30:00,112.37,112.37,111.98,112.09,6405.0,102.6692,102.6692,102.3129,102.4134,6405.0
2017-12-14 12:00:00,112.09,112.14,111.64,111.66,9538.0,102.4134,102.4591,102.0022,102.0205,9538.0
2017-12-14 12:30:00,111.78,112.04,111.78,111.99,7358.0,102.1301,102.3677,102.1301,102.322,7358.0
2017-12-14 13:00:00,111.94,111.94,111.68,111.75,10534.0,102.2763,102.2763,102.0388,102.1027,10534.0
2017-12-14 13:30:00,111.73,111.91,111.51,111.51,9988.0,102.0845,102.2489,101.8835,101.8835,9988.0
2017-12-14 14:00:00,111.51,111.61,111.23,111.38,13044.0,101.8835,101.9748,101.6276,101.7647,13044.0
2017-12-14 14:30:00,111.29,111.41,111.17,111.17,10476.0,101.6824,101.7921,101.5728,101.5728,10476.0
2017-12-14 15:00:00,111.16,111.24,110.32,110.49,26188.0,101.5637,101.6368,100.7962,100.9515,26188.0
2017-12-14 15:30:00,110.37,110.84,110.35,110.43,71482.0,100.8419,101.2713,100.8236,100.8967,71482.0
2017-12-15 09:30:00,110.83,111.88,110.83,111.63,88208.0,101.2622,102.2215,101.2622,101.9931,88208.0
2017-12-15 10:00:00,111.73,111.83,111.16,111.37,16267.0,102.0845,102.1758,101.5637,101.7555,16267.0
2017-12-15 10:30:00,111.49,111.82,111.49,111.51,12087.0,101.8652,102.1667,101.8652,101.8835,12087.0
2017-12-15 11:00:00,111.51,112.38,111.51,112.38,11020.0,101.8835,102.6783,101.8835,102.6783,11020.0
2017-12-15 11:30:00,112.37,112.51,112.11,112.23,5304.0,102.6692,102.7971,102.4317,102.5413,5304.0
2017-12-15 12:00:00,112.15,112.35,112.11,112.18,6383.0,102.4682,102.6509,102.4317,102.4956,6383.0
2017-12-15 12:30:00,112.24,112.48,112.24,112.32,6626.0,102.5504,102.7697,102.5504,102.6235,6626.0
2017-12-15 13:00:00,112.33,112.5,112.28,112.41,5258.0,102.6327,102.788,102.587,102.7058,5258.0
2017-12-15 13:30:00,112.48,112.76,112.39,112.73,9116.0,102.7697,103.0255,102.6875,102.9981,9116.0
2017-12-15 14:00:00,112.71,112.74,112.52,112.6,9796.0,102.9799,103.0073,102.8063,102.8794,9796.0
2017-12-15 14:30:00,112.57,112.85,112.56,112.77,9387.0,102.8519,103.1078,102.8428,103.0347,9387.0
2017-12-15 15:00:00,112.82,112.93,112.74,112.74,17497.0,103.0804,103.1809,103.0073,103.0073,17497.0
2017-12-15 15:30:00,112.69,112.86,112.18,112.37,64720.0,102.9616,103.1169,102.4956,102.6692,64720.0
2017-12-18 09:30:00,113.1,113.97,112.64,113.35,9588.0,103.3362,104.1311,102.9159,103.5646,9588.0
2017-12-18 10:00:00,113.35,113.48,112.92,113.12,11737.0,103.5646,103.6834,103.1717,103.3545,11737.0
2017-12-18 10:30:00,113.2,113.52,113.13,113.41,9951.0,103.4276,103.7199,103.3636,103.6194,9951.0
2017-12-18 11:00:00,113.37,113.56,113.25,113.44,5420.0,103.5829,103.7565,103.4732,103.6468,5420.0
2017-12-18 11:30:00,113.35,113.46,113.14,113.2,4670.0,103.5646,103.6651,103.3727,103.4276,4670.0
2017-12-18 12:00:00,113.32,113.35,113.14,113.17,4850.0,103.5372,103.5646,103.3727,103.4001,4850.0
2017-12-18 12:30:00,113.18,113.4,113.17,113.32,3324.0,103.4093,103.6103,103.4001,103.5372,3324.0
2017-12-18 13:00:00,113.25,113.34,113.17,113.17,5854.0,103.4732,103.5555,103.4001,103.4001,5854.0
2017-12-18 13:30:00,113.15,113.26,112.93,112.99,4590.0,103.3819,103.4824,103.1809,103.2357,4590.0
2017-12-18 14:00:00,112.99,113.14,112.99,113.02,6239.0,103.2357,103.3727,103.2357,103.2631,6239.0
2017-12-18 14:30:00,113.02,113.29,113.02,113.22,6416.0,103.2631,103.5098,103.2631,103.4458,6416.0
2017-12-18 15:00:00,113.24,113.45,113.23,113.25,9992.0,103.4641,103.656,103.455,103.4732,9992.0
2017-12-18 15:30:00,113.22,113.28,113.05,113.28,28373.0,103.4458,103.5007,103.2905,103.5007,28373.0
2017-12-19 09:30:00,113.52,113.92,112.63,112.86,4959.0,103.7199,104.0854,102.9068,103.1169,4959.0
2017-12-19 10:00:00,113.3,113.5,112.95,113.44,12248.0,103.5189,103.7017,103.1991,103.6468,12248.0
2017-12-19 10:30:00,113.5,113.68,113.26,113.51,9398.0,103.7017,103.8661,103.4824,103.7108,9398.0
2017-12-19 11:00:00,113.49,113.61,113.11,113.14,10747.0,103.6925,103.8022,103.3453,103.3727,10747.0
2017-12-19 11:30:00,113.12,113.4,112.95,113.31,9874.0,103.3545,103.6103,103.1991,103.5281,9874.0
2017-12-19 12:00:00,113.27,113.67,112.99,113.15,22467.0,103.4915,103.857,103.2357,103.3819,22467.0
2017-12-19 12:30:00,113.24,113.24,112.76,112.88,6305.0,103.4641,103.4641,103.0255,103.1352,6305.0
2017-12-19 13:00:00,112.89,112.97,112.59,112.59,12100.0,103.1443,103.2174,102.8702,102.8702,12100.0
2017-12-19 13:30:00,112.62,113.03,112.5,112.79,31298.0,102.8976,103.2722,102.788,103.053,31298.0
2017-12-19 14:00:00,112.87,112.99,112.71,112.83,9202.0,103.126,103.2357,102.9799,103.0895,9202.0
2017-12-19 14:30:00,112.8,112.85,112.62,112.83,10542.0,103.0621,103.1078,102.8976,103.0895,10542.0
2017-12-19 15:00:00,112.77,113.0,112.53,112.86,23273.0,103.0347,103.2448,102.8154,103.1169,23273.0
2017-12-19 15:30:00,112.84,113.18,112.66,112.87,41188.0,103.0986,103.4093,102.9342,103.126,41188.0
2017-12-20 09:30:00,113.55,113.55,112.83,113.09,9288.0,103.7473,103.7473,103.0895,103.3271,9288.0
2017-12-20 10:00:00,113.49,113.49,112.89,112.89,14130.0,103.6925,103.6925,103.1443,103.1443,14130.0
2017-12-20 10:30:00,112.82,113.0,112.64,112.87,9459.0,103.0804,103.2448,102.9159,103.126,9459.0
2017-12-20 11:00:00,112.95,113.1,112.82,113.1,4579.0,103.1991,103.3362,103.0804,103.3362,4579.0
2017-12-20 11:30:00,113.08,113.13,113.0,113.03,4535.0,103.3179,103.3636,103.2448,103.2722,4535.0
2017-12-20 12:00:00,113.11,113.53,113.09,113.5,12751.0,103.3453,103.7291,103.3271,103.7017,12751.0
2017-12-20 12:30:00,113.5,113.63,113.4,113.44,12154.0,103.7017,103.8204,103.6103,103.6468,12154.0
2017-12-20 13:00:00,113.39,113.46,113.35,113.42,2584.0,103.6012,103.6651,103.5646,103.6286,2584.0
2017-12-20 13:30:00,113.41,113.57,113.4,113.44,3635.0,103.6194,103.7656,103.6103,103.6468,3635.0
2017-12-20 14:00:00,113.4,113.48,113.33,113.48,5071.0,103.6103,103.6834,103.5463,103.6834,5071.0
2017-12-20 14:30:00,113.44,113.55,113.35,113.35,9626.0,103.6468,103.7473,103.5646,103.5646,9626.0
2017-12-20 15:00:00,113.35,113.51,113.35,113.44,7572.0,103.5646,103.7108,103.5646,103.6468,7572.0
2017-12-20 15:30:00,113.43,113.48,113.2,113.35,40338.0,103.6377,103.6834,103.4276,103.5646,40338.0
2017-12-21 09:30:00,113.44,113.97,113.17,113.29,6074.0,103.6468,104.1311,103.4001,103.5098,6074.0
2017-12-21 10:00:00,113.33,113.57,113.24,113.29,4492.0,103.5463,103.7656,103.4641,103.5098,4492.0
2017-12-21 10:30:00,113.21,113.38,113.01,113.38,6116.0,103.4367,103.592,103.254,103.592,6116.0
2017-12-21 11:00:00,113.39,113.88,113.19,113.79,12568.0,103.6012,104.0489,103.4184,103.9666,12568.0
2017-12-21 11:30:00,113.76,114.0,113.67,113.84,3851.0,103.9392,104.1585,103.857,104.0123,3851.0
2017-12-21 12:00:00,113.79,113.86,113.66,113.7,2074.0,103.9666,104.0306,103.8478,103.8844,2074.0
2017-12-21 12:30:00,113.65,113.73,113.55,113.62,6053.0,103.8387,103.9118,103.7473,103.8113,6053.0
2017-12-21 13:00:00,113.62,114.05,113.62,113.99,9101.0,103.8113,104.2042,103.8113,104.1494,9101.0
2017-12-21 13:30:00,114.0,114.12,113.92,113.92,9028.0,104.1585,104.2681,104.0854,104.0854,9028.0
2017-12-21 14:00:00,113.98,114.17,113.93,114.02,7428.0,104.1402,104.3138,104.0945,104.1768,7428.0
2017-12-21 14:30:00,113.96,114.19,113.96,114.19,7531.0,104.1219,104.3321,104.1219,104.3321,7531.0
2017-12-21 15:00:00,114.12,114.67,114.06,114.48,22794.0,104.2681,104.7707,104.2133,104.5971,22794.0
2017-12-21 15:30:00,114.47,114.51,113.94,114.27,50439.0,104.5879,104.6245,104.1037,104.4052,50439.0
2017-12-22 09:30:00,113.84,114.2,112.97,113.64,10046.0,104.0123,104.3412,103.2174,103.8296,10046.0
2017-12-22 10:00:00,113.5,113.53,113.19,113.49,3568.0,103.7017,103.7291,103.4184,103.6925,3568.0
2017-12-22 10:30:00,113.32,113.35,113.14,113.24,9144.0,103.5372,103.5646,103.3727,103.4641,9144.0
2017-12-22 11:00:00,113.14,113.49,112.93,113.14,10311.0,103.3727,103.6925,103.1809,103.3727,10311.0
2017-12-22 11:30:00,113.24,113.37,113.04,113.26,4865.0,103.4641,103.5829,103.2814,103.4824,4865.0
2017-12-22 12:00:00,113.28,113.73,113.24,113.43,6771.0,103.5007,103.9118,103.4641,103.6377,6771.0
2017-12-22 12:30:00,113.46,113.57,113.26,113.37,17044.0,103.6651,103.7656,103.4824,103.5829,17044.0
2017-12-22 13:00:00,113.28,113.45,113.26,113.32,3100.0,103.5007,103.656,103.4824,103.5372,3100.0
2017-12-22 13:30:00,113.37,113.45,113.31,113.38,4482.0,103.5829,103.656,103.5281,103.592,4482.0
2017-12-22 14:00:00,113.43,113.75,113.39,113.75,7987.0,103.6377,103.9301,103.6012,103.9301,7987.0
2017-12-22 14:30:00,113.75,113.75,113.44,113.49,6236.0,103.9301,103.9301,103.6468,103.6925,6236.0
2017-12-22 15:00:00,113.47,113.82,113.36,113.54,10025.0,103.6742,103.994,103.5737,103.7382,10025.0
2017-12-22 15:30:00,113.54,113.7,113.4,113.5,31054.0,103.7382,103.8844,103.6103,103.7017,31054.0
2017-12-26 09:30:00,113.21,114.0,113.21,113.9,3711.0,103.4367,104.1585,103.4367,104.0671,3711.0
2017-12-26 10:00:00,114.0,114.02,113.74,113.74,1494.0,104.1585,104.1768,103.9209,103.9209,1494.0
2017-12-26 10:30:00,113.81,113.81,113.6,113.6,2003.0,103.9849,103.9849,103.793,103.793,2003.0
2017-12-26 11:00:00,113.61,113.61,113.43,113.57,2458.0,103.8022,103.8022,103.6377,103.7656,2458.0
2017-12-26 11:30:00,113.47,113.5,113.25,113.25,1700.0,103.6742,103.7017,103.4732,103.4732,1700.0
2017-12-26 12:00:00,113.24,113.27,113.12,113.25,4400.0,103.4641,103.4915,103.3545,103.4732,4400.0
2017-12-26 12:30:00,113.29,113.44,113.23,113.27,3856.0,103.5098,103.6468,103.455,103.4915,3856.0
2017-12-26 13:00:00,113.21,113.37,113.12,113.29,5324.0,103.4367,103.5829,103.3545,103.5098,5324.0
2017-12-26 13:30:00,113.21,113.39,113.21,113.25,1900.0,103.4367,103.6012,103.4367,103.4732,1900.0
2017-12-26 14:00:00,113.28,113.4,113.11,113.22,6525.0,103.5007,103.6103,103.3453,103.4458,6525.0
2017-12-26 14:30:00,113.31,113.43,113.28,113.34,2538.0,103.5281,103.6377,103.5007,103.5555,2538.0
2017-12-26 15:00:00,113.28,113.46,113.17,113.23,7467.0,103.5007,103.6651,103.4001,103.455,7467.0
2017-12-26 15:30:00,113.27,113.34,113.1,113.26,26167.0,103.4915,103.5555,103.3362,103.4824,26167.0
2017-12-27 09:30:00,113.19,113.19,112.55,112.55,4134.0,103.4184,103.4184,102.8337,102.8337,4134.0
2017-12-27 10:00:00,112.56,112.91,112.49,112.84,6320.0,102.8428,103.1626,102.7789,103.0986,6320.0
2017-12-27 10:30:00,113.08,113.37,113.05,113.37,1190.0,103.3179,103.5829,103.2905,103.5829,1190.0
2017-12-27 11:00:00,113.35,113.74,113.28,113.57,2029.0,103.5646,103.9209,103.5007,103.7656,2029.0
2017-12-27 11:30:00,113.61,113.61,113.22,113.33,2500.0,103.8022,103.8022,103.4458,103.5463,2500.0
2017-12-27 12:00:00,113.38,113.46,113.22,113.22,2003.0,103.592,103.6651,103.4458,103.4458,2003.0
2017-12-27 12:30:00,113.06,113.14,112.88,112.94,5651.0,103.2996,103.3727,103.1352,103.19,5651.0
2017-12-27 13:00:00,112.98,113.07,112.76,112.78,5920.0,103.2265,103.3088,103.0255,103.0438,5920.0
2017-12-27 13:30:00,112.81,113.01,112.8,113.01,2500.0,103.0712,103.254,103.0621,103.254,2500.0
2017-12-27 14:00:00,112.93,113.12,112.93,113.04,4260.0,103.1809,103.3545,103.1809,103.2814,4260.0
2017-12-27 14:30:00,112.99,113.13,112.97,113.04,5135.0,103.2357,103.3636,103.2174,103.2814,5135.0
2017-12-27 15:00:00,113.02,113.09,112.96,113.04,7148.0,103.2631,103.3271,103.2083,103.2814,7148.0
2017-12-27 15:30:00,113.02,113.16,112.94,113.05,16364.0,103.2631,103.391,103.19,103.2905,16364.0
2017-12-28 09:30:00,113.56,113.56,113.18,113.27,2979.0,103.7565,103.7565,103.4093,103.4915,2979.0
2017-12-28 10:00:00,113.26,113.58,113.21,113.5,7030.0,103.4824,103.7748,103.4367,103.7017,7030.0
2017-12-28 10:30:00,113.47,113.51,113.24,113.24,3001.0,103.6742,103.7108,103.4641,103.4641,3001.0
2017-12-28 11:00:00,113.24,113.24,112.89,113.06,6738.0,103.4641,103.4641,103.1443,103.2996,6738.0
2017-12-28 11:30:00,113.22,113.45,113.22,113.34,3210.0,103.4458,103.656,103.4458,103.5555,3210.0
2017-12-28 12:00:00,113.35,113.35,113.21,113.29,5173.0,103.5646,103.5646,103.4367,103.5098,5173.0
2017-12-28 12:30:00,113.31,113.32,113.16,113.16,2051.0,103.5281,103.5372,103.391,103.391,2051.0
2017-12-28 13:00:00,113.15,113.15,113.05,113.08,5430.0,103.3819,103.3819,103.2905,103.3179,5430.0
2017-12-28 13:30:00,113.09,113.34,113.09,113.34,2300.0,103.3271,103.5555,103.3271,103.5555,2300.0
2017-12-28 14:00:00,113.3,113.37,113.17,113.18,5700.0,103.5189,103.5829,103.4001,103.4093,5700.0
2017-12-28 14:30:00,113.26,113.26,112.98,113.03,11207.0,103.4824,103.4824,103.2265,103.2722,11207.0
2017-12-28 15:00:00,113.02,113.31,113.01,113.17,10858.0,103.2631,103.5281,103.254,103.4001,10858.0
2017-12-28 15:30:00,113.15,113.52,113.11,113.44,21853.0,103.3819,103.7199,103.3453,103.6468,21853.0
2017-12-29 09:30:00,113.8,113.8,112.83,112.88,6126.0,103.9758,103.9758,103.0895,103.1352,6126.0
2017-12-29 10:00:00,112.76,114.33,112.76,114.33,8538.0,103.0255,104.46,103.0255,104.46,8538.0
2017-12-29 10:30:00,114.32,114.69,113.77,114.31,8994.0,104.4509,104.7889,103.9483,104.4417,8994.0
2017-12-29 11:00:00,114.23,114.68,114.22,114.4,10430.0,104.3686,104.7798,104.3595,104.524,10430.0
2017-12-29 11:30:00,114.4,114.78,114.02,114.78,11963.0,104.524,104.8712,104.1768,104.8712,11963.0
2017-12-29 12:00:00,114.78,114.86,114.54,114.73,10631.0,104.8712,104.9443,104.6519,104.8255,10631.0
2017-12-29 12:30:00,114.67,114.96,114.61,114.63,7839.0,104.7707,105.0356,104.7158,104.7341,7839.0
2017-12-29 13:00:00,114.79,114.9,114.53,114.71,5031.0,104.8803,104.9808,104.6427,104.8072,5031.0
2017-12-29 13:30:00,114.71,114.74,114.39,114.39,7980.0,104.8072,104.8346,104.5148,104.5148,7980.0
2017-12-29 14:00:00,114.35,114.55,114.21,114.28,8228.0,104.4783,104.661,104.3504,104.4143,8228.0
2017-12-29 14:30:00,114.27,114.61,114.15,114.48,10784.0,104.4052,104.7158,104.2955,104.5971,10784.0
2017-12-29 15:00:00,114.48,114.68,114.33,114.68,11616.0,104.5971,104.7798,104.46,104.7798,11616.0
2017-12-29 15:30:00,114.65,114.71,113.61,113.63,56018.0,104.7524,104.8072,103.8022,103.8204,56018.0
2018-01-02 09:30:00,114.46,115.4,114.2,115.25,19119.0,104.5788,105.4376,104.3412,105.3006,19119.0
2018-01-02 10:00:00,115.3,116.01,115.16,115.86,21690.0,105.3463,105.995,105.2184,105.8579,21690.0
2018-01-02 10:30:00,115.9,116.31,115.67,116.23,17363.0,105.8945,106.2691,105.6843,106.196,17363.0
2018-01-02 11:00:00,116.26,116.38,116.01,116.07,13409.0,106.2234,106.333,105.995,106.0498,13409.0
2018-01-02 11:30:00,116.13,116.29,115.93,116.22,16245.0,106.1046,106.2508,105.9219,106.1868,16245.0
2018-01-02 12:00:00,116.17,116.42,116.12,116.21,10685.0,106.1412,106.3696,106.0955,106.1777,10685.0
2018-01-02 12:30:00,116.21,116.25,115.71,116.21,12861.0,106.1777,106.2143,105.7209,106.1777,12861.0
2018-01-02 13:00:00,116.14,116.29,116.08,116.29,6511.0,106.1137,106.2508,106.0589,106.2508,6511.0
2018-01-02 13:30:00,116.36,116.63,116.28,116.63,13134.0,106.3148,106.5614,106.2417,106.5614,13134.0
2018-01-02 14:00:00,116.54,116.67,116.39,116.6,19676.0,106.4792,106.598,106.3422,106.534,19676.0
2018-01-02 14:30:00,116.6,116.86,116.52,116.86,18259.0,106.534,106.7716,106.4609,106.7716,18259.0
2018-01-02 15:00:00,116.79,116.91,116.62,116.91,23956.0,106.7076,106.8173,106.5523,106.8173,23956.0
2018-01-02 15:30:00,116.88,117.28,116.65,117.17,93047.0,106.7899,107.1553,106.5797,107.0548,93047.0
2018-01-03 09:30:00,117.04,117.98,117.04,117.88,10724.0,106.9361,107.7949,106.9361,107.7035,10724.0
2018-01-03 10:00:00,117.73,117.95,117.15,117.85,9698.0,107.5665,107.7675,107.0366,107.6761,9698.0
2018-01-03 10:30:00,117.87,117.97,117.51,117.56,9812.0,107.6944,107.7858,107.3655,107.4112,9812.0
2018-01-03 11:00:00,117.64,118.22,117.52,117.8,20813.0,107.4843,108.0142,107.3746,107.6304,20813.0
2018-01-03 11:30:00,117.91,118.15,117.7,117.92,18451.0,107.7309,107.9502,107.5391,107.7401,18451.0
2018-01-03 12:00:00,117.82,117.96,117.73,117.87,6339.0,107.6487,107.7766,107.5665,107.6944,6339.0
2018-01-03 12:30:00,117.85,118.2,117.85,118.11,6872.0,107.6761,107.9959,107.6761,107.9137,6872.0
2018-01-03 13:00:00,118.09,118.09,117.74,117.93,14372.0,107.8954,107.8954,107.5756,107.7492,14372.0
2018-01-03 13:30:00,118.09,118.2,117.92,118.0,5936.0,107.8954,107.9959,107.7401,107.8132,5936.0
2018-01-03 14:00:00,118.04,118.13,117.77,118.0,10325.0,107.8497,107.932,107.603,107.8132,10325.0
2018-01-03 14:30:00,117.97,118.41,117.97,118.05,17385.0,107.7858,108.1878,107.7858,107.8589,17385.0
2018-01-03 15:00:00,117.95,118.57,117.87,118.46,14864.0,107.7675,108.334,107.6944,108.2335,14864.0
2018-01-03 15:30:00,118.4,118.6,118.06,118.1,56768.0,108.1786,108.3614,107.868,107.9045,56768.0
2018-01-04 09:30:00,118.53,119.0,118.35,118.55,5538.0,108.2974,108.7268,108.133,108.3157,5538.0
2018-01-04 10:00:00,118.54,118.67,118.3,118.57,5200.0,108.3066,108.4253,108.0873,108.334,5200.0
2018-01-04 10:30:00,118.68,118.76,118.41,118.54,3674.0,108.4345,108.5076,108.1878,108.3066,3674.0
2018-01-04 11:00:00,118.45,118.63,118.2,118.2,8400.0,108.2243,108.3888,107.9959,107.9959,8400.0
2018-01-04 11:30:00,118.15,118.47,117.8,118.47,15428.0,107.9502,108.2426,107.6304,108.2426,15428.0
2018-01-04 12:00:00,118.53,118.85,118.46,118.46,10426.0,108.2974,108.5898,108.2335,108.2335,10426.0
2018-01-04 12:30:00,118.46,118.54,118.45,118.48,4238.0,108.2335,108.3066,108.2243,108.2517,4238.0
2018-01-04 13:00:00,118.48,118.5,118.26,118.27,9474.0,108.2517,108.27,108.0507,108.0599,9474.0
2018-01-04 13:30:00,118.28,118.36,118.12,118.32,11238.0,108.069,108.1421,107.9228,108.1056,11238.0
2018-01-04 14:00:00,118.34,118.37,118.15,118.15,11304.0,108.1238,108.1512,107.9502,107.9502,11304.0
2018-01-04 14:30:00,118.18,118.34,118.15,118.24,7072.0,107.9776,108.1238,107.9502,108.0325,7072.0
2018-01-04 15:00:00,118.2,118.57,118.2,118.57,10793.0,107.9959,108.334,107.9959,108.334,10793.0
2018-01-04 15:30:00,118.6,118.6,118.14,118.15,34696.0,108.3614,108.3614,107.9411,107.9502,34696.0
2018-01-05 09:30:00,118.65,118.9,118.41,118.47,5045.0,108.4071,108.6355,108.1878,108.2426,5045.0
2018-01-05 10:00:00,118.22,118.49,117.95,118.02,8930.0,108.0142,108.2609,107.7675,107.8315,8930.0
2018-01-05 10:30:00,117.98,118.21,117.63,118.17,5564.0,107.7949,108.005,107.4751,107.9685,5564.0
2018-01-05 11:00:00,118.26,118.27,118.01,118.01,2932.0,108.0507,108.0599,107.8223,107.8223,2932.0
2018-01-05 11:30:00,118.11,118.21,117.91,118.03,5277.0,107.9137,108.005,107.7309,107.8406,5277.0
2018-01-05 12:00:00,117.96,117.97,117.61,117.88,4413.0,107.7766,107.7858,107.4568,107.7035,4413.0
2018-01-05 12:30:00,117.91,117.91,117.72,117.86,2394.0,107.7309,107.7309,107.5573,107.6853,2394.0
2018-01-05 13:00:00,117.89,118.12,117.76,117.82,2521.0,107.7127,107.9228,107.5939,107.6487,2521.0
2018-01-05 13:30:00,117.77,117.85,117.72,117.85,2824.0,107.603,107.6761,107.5573,107.6761,2824.0
2018-01-05 14:00:00,117.84,118.05,117.65,117.75,9105.0,107.667,107.8589,107.4934,107.5848,9105.0
2018-01-05 14:30:00,117.79,118.08,117.77,117.88,6148.0,107.6213,107.8863,107.603,107.7035,6148.0
2018-01-05 15:00:00,117.82,118.22,117.78,118.12,10072.0,107.6487,108.0142,107.6122,107.9228,10072.0
2018-01-05 15:30:00,118.09,118.16,117.92,117.96,26621.0,107.8954,107.9594,107.7401,107.7766,26621.0
2018-01-08 09:30:00,117.89,117.9,116.75,117.65,16948.0,107.7127,107.7218,106.6711,107.4934,16948.0
2018-01-08 10:00:00,117.72,117.72,117.24,117.54,7030.0,107.5573,107.5573,107.1188,107.3929,7030.0
2018-01-08 10:30:00,117.5,117.8,117.49,117.68,5535.0,107.3563,107.6304,107.3472,107.5208,5535.0
2018-01-08 11:00:00,117.57,117.61,117.44,117.53,7045.0,107.4203,107.4568,107.3015,107.3838,7045.0
2018-01-08 11:30:00,117.49,117.6,117.29,117.48,29600.0,107.3472,107.4477,107.1645,107.3381,29600.0
2018-01-08 12:00:00,117.54,118.14,117.51,118.14,8212.0,107.3929,107.9411,107.3655,107.9411,8212.0
2018-01-08 12:30:00,118.18,118.44,118.03,118.44,8395.0,107.9776,108.2152,107.8406,108.2152,8395.0
2018-01-08 13:00:00,118.48,118.61,118.37,118.57,11016.0,108.2517,108.3705,108.1512,108.334,11016.0
2018-01-08 13:30:00,118.57,118.8,118.54,118.75,29558.0,108.334,108.5441,108.3066,108.4984,29558.0
2018-01-08 14:00:00,118.77,118.83,118.69,118.75,23821.0,108.5167,108.5715,108.4436,108.4984,23821.0
2018-01-08 14:30:00,118.77,118.83,118.68,118.8,18313.0,108.5167,108.5715,108.4345,108.5441,18313.0
2018-01-08 15:00:00,118.79,118.83,118.65,118.75,32909.0,108.535,108.5715,108.4071,108.4984,32909.0
2018-01-08 15:30:00,118.8,118.97,118.67,118.75,36065.0,108.5441,108.6994,108.4253,108.4984,36065.0
2018-01-09 09:30:00,118.79,119.21,118.77,118.8,4283.0,108.535,108.9187,108.5167,108.5441,4283.0
2018-01-09 10:00:00,118.71,118.76,118.12,118.2,22793.0,108.4619,108.5076,107.9228,107.9959,22793.0
2018-01-09 10:30:00,118.15,118.15,117.96,117.96,1700.0,107.9502,107.9502,107.7766,107.7766,1700.0
2018-01-09 11:00:00,118.13,118.64,118.13,118.62,7726.0,107.932,108.3979,107.932,108.3797,7726.0
2018-01-09 11:30:00,118.62,118.62,118.3,118.36,6581.0,108.3797,108.3797,108.0873,108.1421,6581.0
2018-01-09 12:00:00,118.46,118.53,118.23,118.23,3920.0,108.2335,108.2974,108.0233,108.0233,3920.0
2018-01-09 12:30:00,118.22,118.47,118.05,118.47,9212.0,108.0142,108.2426,107.8589,108.2426,9212.0
2018-01-09 13:00:00,118.53,118.81,118.27,118.77,12836.0,108.2974,108.5533,108.0599,108.5167,12836.0
2018-01-09 13:30:00,118.72,118.72,118.22,118.58,15324.0,108.471,108.471,108.0142,108.3431,15324.0
2018-01-09 14:00:00,118.66,118.77,118.28,118.43,8470.0,108.4162,108.5167,108.069,108.2061,8470.0
2018-01-09 14:30:00,118.36,118.5,118.32,118.4,9685.0,108.1421,108.27,108.1056,108.1786,9685.0
2018-01-09 15:00:00,118.4,118.47,118.22,118.29,11059.0,108.1786,108.2426,108.0142,108.0781,11059.0
2018-01-09 15:30:00,118.18,118.44,117.86,117.91,24344.0,107.9776,108.2152,107.6853,107.7309,24344.0
2018-01-10 09:30:00,117.53,118.26,117.23,117.8,13507.0,107.3838,108.0507,107.1097,107.6304,13507.0
2018-01-10 10:00:00,117.81,118.04,117.49,117.96,15603.0,107.6396,107.8497,107.3472,107.7766,15603.0
2018-01-10 10:30:00,117.73,117.86,117.15,117.44,7652.0,107.5665,107.6853,107.0366,107.3015,7652.0
2018-01-10 11:00:00,117.45,117.7,117.28,117.28,6299.0,107.3107,107.5391,107.1553,107.1553,6299.0
2018-01-10 11:30:00,117.34,117.83,117.22,117.6,10728.0,107.2102,107.6579,107.1005,107.4477,10728.0
2018-01-10 12:00:00,117.62,117.82,117.55,117.69,14042.0,107.466,107.6487,107.402,107.5299,14042.0
2018-01-10 12:30:00,117.73,117.82,117.37,117.73,8537.0,107.5665,107.6487,107.2376,107.5665,8537.0
2018-01-10 13:00:00,117.66,117.72,117.56,117.65,3308.0,107.5025,107.5573,107.4112,107.4934,3308.0
2018-01-10 13:30:00,117.66,117.72,117.34,117.44,7503.0,107.5025,107.5573,107.2102,107.3015,7503.0
2018-01-10 14:00:00,117.52,117.52,117.32,117.42,4001.0,107.3746,107.3746,107.1919,107.2832,4001.0
2018-01-10 14:30:00,117.46,117.56,117.32,117.34,8290.0,107.3198,107.4112,107.1919,107.2102,8290.0
2018-01-10 15:00:00,117.31,117.46,117.2,117.2,6985.0,107.1827,107.3198,107.0822,107.0822,6985.0
2018-01-10 15:30:00,117.25,117.35,117.1,117.15,22352.0,107.1279,107.2193,106.9909,107.0366,22352.0
2018-01-11 09:30:00,117.42,118.29,117.27,117.53,11579.0,107.2832,108.0781,107.1462,107.3838,11579.0
2018-01-11 10:00:00,117.47,117.83,117.37,117.55,8047.0,107.3289,107.6579,107.2376,107.402,8047.0
2018-01-11 10:30:00,117.55,117.74,117.3,117.62,14745.0,107.402,107.5756,107.1736,107.466,14745.0
2018-01-11 11:00:00,117.67,117.8,117.62,117.7,11254.0,107.5117,107.6304,107.466,107.5391,11254.0
2018-01-11 11:30:00,117.63,117.9,117.61,117.73,15499.0,107.4751,107.7218,107.4568,107.5665,15499.0
2018-01-11 12:00:00,117.71,117.82,117.43,117.69,10206.0,107.5482,107.6487,107.2924,107.5299,10206.0
2018-01-11 12:30:00,117.68,117.85,117.6,117.64,19958.0,107.5208,107.6761,107.4477,107.4843,19958.0
2018-01-11 13:00:00,117.67,117.85,117.27,117.79,13783.0,107.5117,107.6761,107.1462,107.6213,13783.0
2018-01-11 13:30:00,117.73,117.9,117.68,117.89,21593.0,107.5665,107.7218,107.5208,107.7127,21593.0
2018-01-11 14:00:00,117.9,118.17,117.67,118.07,10345.0,107.7218,107.9685,107.5117,107.8771,10345.0
2018-01-11 14:30:00,117.96,118.22,117.93,118.03,20955.0,107.7766,108.0142,107.7492,107.8406,20955.0
2018-01-11 15:00:00,118.0,118.28,117.95,118.24,41980.0,107.8132,108.069,107.7675,108.0325,41980.0
2018-01-11 15:30:00,118.23,118.33,118.06,118.27,30125.0,108.0233,108.1147,107.868,108.0599,30125.0
2018-01-12 09:30:00,117.91,118.04,117.44,118.03,17820.0,107.7309,107.8497,107.3015,107.8406,17820.0
2018-01-12 10:00:00,117.95,118.18,117.77,117.9,21448.0,107.7675,107.9776,107.603,107.7218,21448.0
2018-01-12 10:30:00,117.92,118.2,117.85,118.14,22507.0,107.7401,107.9959,107.6761,107.9411,22507.0
2018-01-12 11:00:00,117.96,118.07,117.77,117.77,13839.0,107.7766,107.8771,107.603,107.603,13839.0
2018-01-12 11:30:00,117.81,117.81,117.5,117.5,6419.0,107.6396,107.6396,107.3563,107.3563,6419.0
2018-01-12 12:00:00,117.5,117.6,117.34,117.35,7572.0,107.3563,107.4477,107.2102,107.2193,7572.0
2018-01-12 12:30:00,117.27,117.28,116.92,117.27,10557.0,107.1462,107.1553,106.8264,107.1462,10557.0
2018-01-12 13:00:00,117.29,117.29,117.0,117.06,4438.0,107.1645,107.1645,106.8995,106.9543,4438.0
2018-01-12 13:30:00,117.01,117.26,117.01,117.17,8912.0,106.9086,107.1371,106.9086,107.0548,8912.0
2018-01-12 14:00:00,117.18,117.27,116.87,117.17,9219.0,107.064,107.1462,106.7807,107.0548,9219.0
2018-01-12 14:30:00,117.16,117.21,116.96,117.03,10858.0,107.0457,107.0914,106.863,106.9269,10858.0
2018-01-12 15:00:00,117.01,117.2,116.96,117.04,13873.0,106.9086,107.0822,106.863,106.9361,13873.0
2018-01-12 15:30:00,117.04,117.11,116.8,116.95,42392.0,106.9361,107.0,106.7168,106.8538,42392.0
2018-01-16 09:30:00,117.34,117.34,116.38,117.14,10714.0,107.2102,107.2102,106.333,107.0274,10714.0
2018-01-16 10:00:00,117.15,117.15,116.67,116.78,9208.0,107.0366,107.0366,106.598,106.6985,9208.0
2018-01-16 10:30:00,116.77,116.77,116.09,116.27,10132.0,106.6894,106.6894,106.0681,106.2325,10132.0
2018-01-16 11:00:00,116.25,116.84,116.06,116.84,25453.0,106.2143,106.7533,106.0407,106.7533,25453.0
2018-01-16 11:30:00,116.88,117.21,116.76,116.94,22546.0,106.7899,107.0914,106.6802,106.8447,22546.0
2018-01-16 12:00:00,116.94,117.49,116.8,117.2,20920.0,106.8447,107.3472,106.7168,107.0822,20920.0
2018-01-16 12:30:00,117.18,117.19,116.86,117.16,19110.0,107.064,107.0731,106.7716,107.0457,19110.0
2018-01-16 13:00:00,117.16,117.16,116.67,116.85,18526.0,107.0457,107.0457,106.598,106.7625,18526.0
2018-01-16 13:30:00,116.85,116.95,116.53,116.62,19408.0,106.7625,106.8538,106.4701,106.5523,19408.0
2018-01-16 14:00:00,116.55,116.55,116.23,116.34,39542.0,106.4884,106.4884,106.196,106.2965,39542.0
2018-01-16 14:30:00,116.39,116.48,115.52,116.11,39782.0,106.3422,106.4244,105.5473,106.0863,39782.0
2018-01-16 15:00:00,116.12,116.44,116.01,116.37,34774.0,106.0955,106.3879,105.995,106.3239,34774.0
2018-01-16 15:30:00,116.39,116.39,115.86,115.94,39310.0,106.3422,106.3422,105.8579,105.931,39310.0
2018-01-17 09:30:00,116.45,116.75,115.47,115.91,17888.0,106.397,106.6711,105.5016,105.9036,17888.0
2018-01-17 10:00:00,116.03,116.86,116.03,116.31,23754.0,106.0132,106.7716,106.0132,106.2691,23754.0
2018-01-17 10:30:00,116.52,117.16,116.39,116.79,15093.0,106.4609,107.0457,106.3422,106.7076,15093.0
2018-01-17 11:00:00,116.81,117.14,116.7,116.79,18746.0,106.7259,107.0274,106.6254,106.7076,18746.0
2018-01-17 11:30:00,116.74,116.81,116.31,116.51,39914.0,106.662,106.7259,106.2691,106.4518,39914.0
2018-01-17 12:00:00,116.45,116.81,116.3,116.3,31634.0,106.397,106.7259,106.2599,106.2599,31634.0
2018-01-17 12:30:00,116.31,116.35,116.12,116.29,18772.0,106.2691,106.3056,106.0955,106.2508,18772.0
2018-01-17 13:00:00,116.32,116.33,115.9,115.9,22628.0,106.2782,106.2873,105.8945,105.8945,22628.0
2018-01-17 13:30:00,115.97,116.1,115.7,115.92,54578.0,105.9584,106.0772,105.7117,105.9127,54578.0
2018-01-17 14:00:00,115.97,116.14,115.77,115.95,33937.0,105.9584,106.1137,105.7757,105.9402,33937.0
2018-01-17 14:30:00,115.95,116.25,115.8,116.13,27625.0,105.9402,106.2143,105.8031,106.1046,27625.0
2018-01-17 15:00:00,116.23,116.46,115.91,116.42,29283.0,106.196,106.4061,105.9036,106.3696,29283.0
2018-01-17 15:30:00,116.4,116.45,115.95,116.08,22985.0,106.3513,106.397,105.9402,106.0589,22985.0
2018-01-18 09:30:00,115.43,116.79,115.19,116.63,40165.0,105.465,106.7076,105.2458,106.5614,40165.0
2018-01-18 10:00:00,116.41,116.82,115.73,116.2,34782.0,106.3604,106.735,105.7391,106.1686,34782.0
2018-01-18 10:30:00,116.1,116.49,115.67,115.87,20842.0,106.0772,106.4335,105.6843,105.8671,20842.0
2018-01-18 11:00:00,115.72,116.01,115.42,115.69,25913.0,105.73,105.995,105.4559,105.7026,25913.0
2018-01-18 11:30:00,115.69,115.84,115.38,115.72,23758.0,105.7026,105.8396,105.4194,105.73,23758.0
2018-01-18 12:00:00,115.64,116.04,115.42,116.04,30183.0,105.6569,106.0224,105.4559,106.0224,30183.0
2018-01-18 12:30:00,116.01,116.28,115.92,115.93,22771.0,105.995,106.2417,105.9127,105.9219,22771.0
2018-01-18 13:00:00,115.93,116.23,115.62,116.23,23179.0,105.9219,106.196,105.6386,106.196,23179.0
2018-01-18 13:30:00,116.23,116.24,115.61,115.92,31753.0,106.196,106.2051,105.6295,105.9127,31753.0
2018-01-18 14:00:00,115.92,116.51,115.71,116.51,32601.0,105.9127,106.4518,105.7209,106.4518,32601.0
2018-01-18 14:30:00,116.47,116.91,115.94,116.16,92581.0,106.4153,106.8173,105.931,106.132,92581.0
2018-01-18 15:00:00,116.14,116.35,116.07,116.2,43573.0,106.1137,106.3056,106.0498,106.1686,43573.0
2018-01-18 15:30:00,116.15,116.36,116.02,116.33,67112.0,106.1229,106.3148,106.0041,106.2873,67112.0
2018-01-19 09:30:00,116.36,117.97,116.36,117.97,21617.0,106.3148,107.7858,106.3148,107.7858,21617.0
2018-01-19 10:00:00,117.67,118.77,117.64,118.53,35440.0,107.5117,108.5167,107.4843,108.2974,35440.0
2018-01-19 10:30:00,118.53,119.12,118.48,118.85,27257.0,108.2974,108.8365,108.2517,108.5898,27257.0
2018-01-19 11:00:00,118.86,118.94,118.26,118.51,58015.0,108.5989,108.672,108.0507,108.2791,58015.0
2018-01-19 11:30:00,118.52,118.69,117.58,118.03,26142.0,108.2883,108.4436,107.4294,107.8406,26142.0
2018-01-19 12:00:00,118.03,118.4,117.97,117.97,25986.0,107.8406,108.1786,107.7858,107.7858,25986.0
2018-01-19 12:30:00,117.96,118.11,117.87,117.96,24476.0,107.7766,107.9137,107.6944,107.7766,24476.0
2018-01-19 13:00:00,117.98,118.1,117.57,118.1,21674.0,107.7949,107.9045,107.4203,107.9045,21674.0
2018-01-19 13:30:00,118.08,118.12,117.57,117.67,24450.0,107.8863,107.9228,107.4203,107.5117,24450.0
2018-01-19 14:00:00,117.6,117.98,117.49,117.63,25226.0,107.4477,107.7949,107.3472,107.4751,25226.0
2018-01-19 14:30:00,117.68,117.78,117.23,117.3,30133.0,107.5208,107.6122,107.1097,107.1736,30133.0
2018-01-19 15:00:00,117.34,117.66,117.27,117.65,35229.0,107.2102,107.5025,107.1462,107.4934,35229.0
2018-01-19 15:30:00,117.66,117.87,117.51,117.84,41219.0,107.5025,107.6944,107.3655,107.667,41219.0
2018-01-22 09:30:00,117.29,117.54,116.5,116.73,18803.0,107.1645,107.3929,106.4427,106.6528,18803.0
2018-01-22 10:00:00,116.81,116.93,116.25,116.83,23272.0,106.7259,106.8355,106.2143,106.7442,23272.0
2018-01-22 10:30:00,116.86,116.89,116.06,116.11,14285.0,106.7716,106.799,106.0407,106.0863,14285.0
2018-01-22 11:00:00,116.04,116.05,115.41,115.69,26422.0,106.0224,106.0315,105.4468,105.7026,26422.0
2018-01-22 11:30:00,115.72,115.73,115.6,115.62,5496.0,105.73,105.7391,105.6204,105.6386,5496.0
2018-01-22 12:00:00,115.7,115.95,115.64,115.77,8336.0,105.7117,105.9402,105.6569,105.7757,8336.0
2018-01-22 12:30:00,115.76,115.85,115.61,115.61,5721.0,105.7666,105.8488,105.6295,105.6295,5721.0
2018-01-22 13:00:00,115.67,115.68,115.4,115.4,5000.0,105.6843,105.6935,105.4376,105.4376,5000.0
2018-01-22 13:30:00,115.41,115.45,114.97,115.12,25201.0,105.4468,105.4833,105.0448,105.1818,25201.0
2018-01-22 14:00:00,115.17,115.32,115.14,115.18,7383.0,105.2275,105.3645,105.2001,105.2366,7383.0
2018-01-22 14:30:00,115.26,115.43,115.22,115.22,7415.0,105.3097,105.465,105.2732,105.2732,7415.0
2018-01-22 15:00:00,115.29,115.46,115.28,115.42,12816.0,105.3371,105.4925,105.328,105.4559,12816.0
2018-01-22 15:30:00,115.4,115.47,115.2,115.47,37893.0,105.4376,105.5016,105.2549,105.5016,37893.0
2018-01-23 09:30:00,115.54,115.91,114.83,114.85,8640.0,105.5655,105.9036,104.9168,104.9351,8640.0
2018-01-23 10:00:00,114.85,114.85,114.19,114.2,7627.0,104.9351,104.9351,104.3321,104.3412,7627.0
2018-01-23 10:30:00,114.21,115.34,114.19,115.19,15829.0,104.3504,105.3828,104.3321,105.2458,15829.0
2018-01-23 11:00:00,115.19,115.68,115.04,115.68,16850.0,105.2458,105.6935,105.1087,105.6935,16850.0
2018-01-23 11:30:00,115.66,115.7,115.5,115.56,9171.0,105.6752,105.7117,105.529,105.5838,9171.0
2018-01-23 12:00:00,115.59,115.71,115.48,115.52,5304.0,105.6112,105.7209,105.5107,105.5473,5304.0
2018-01-23 12:30:00,115.49,115.55,115.31,115.41,11420.0,105.5199,105.5747,105.3554,105.4468,11420.0
2018-01-23 13:00:00,115.44,115.99,115.4,115.73,16211.0,105.4742,105.9767,105.4376,105.7391,16211.0
2018-01-23 13:30:00,115.86,116.17,115.69,116.17,15562.0,105.8579,106.1412,105.7026,106.1412,15562.0
2018-01-23 14:00:00,116.17,116.17,114.84,115.43,50973.0,106.1412,106.1412,104.926,105.465,50973.0
2018-01-23 14:30:00,115.39,115.69,115.34,115.61,14558.0,105.4285,105.7026,105.3828,105.6295,14558.0
2018-01-23 15:00:00,115.57,115.59,115.42,115.48,14674.0,105.593,105.6112,105.4559,105.5107,14674.0
2018-01-23 15:30:00,115.42,115.68,115.33,115.56,38989.0,105.4559,105.6935,105.3737,105.5838,38989.0
2018-01-24 09:30:00,115.38,116.49,115.38,116.42,18210.0,105.4194,106.4335,105.4194,106.3696,18210.0
2018-01-24 10:00:00,116.64,117.13,116.37,116.45,34587.0,106.5706,107.0183,106.3239,106.397,34587.0
2018-01-24 10:30:00,116.37,116.73,116.33,116.35,7341.0,106.3239,106.6528,106.2873,106.3056,7341.0
2018-01-24 11:00:00,116.42,116.63,116.1,116.2,8224.0,106.3696,106.5614,106.0772,106.1686,8224.0
2018-01-24 11:30:00,116.24,116.28,115.6,115.6,16977.0,106.2051,106.2417,105.6204,105.6204,16977.0
2018-01-24 12:00:00,115.76,116.06,115.5,115.72,77517.0,105.7666,106.0407,105.529,105.73,77517.0
2018-01-24 12:30:00,115.7,115.78,115.25,115.37,21630.0,105.7117,105.7848,105.3006,105.4102,21630.0
2018-01-24 13:00:00,115.34,115.72,115.17,115.4,26675.0,105.3828,105.73,105.2275,105.4376,26675.0
2018-01-24 13:30:00,115.49,116.13,115.38,116.11,19760.0,105.5199,106.1046,105.4194,106.0863,19760.0
2018-01-24 14:00:00,115.96,116.13,115.93,116.13,7808.0,105.9493,106.1046,105.9219,106.1046,7808.0
2018-01-24 14:30:00,116.18,116.54,116.17,116.33,14138.0,106.1503,106.4792,106.1412,106.2873,14138.0
2018-01-24 15:00:00,116.29,116.29,115.96,116.01,17173.0,106.2508,106.2508,105.9493,105.995,17173.0
2018-01-24 15:30:00,116.01,116.16,115.87,115.9,59177.0,105.995,106.132,105.8671,105.8945,59177.0
2018-01-25 09:30:00,115.6,115.78,114.5,114.5,41527.0,105.6204,105.7848,104.6153,104.6153,41527.0
2018-01-25 10:00:00,114.6,114.72,113.97,114.12,55702.0,104.7067,104.8163,104.1311,104.2681,55702.0
2018-01-25 10:30:00,114.2,114.59,113.66,113.86,18700.0,104.3412,104.6976,103.8478,104.0306,18700.0
2018-01-25 11:00:00,113.76,113.93,113.49,113.59,24905.0,103.9392,104.0945,103.6925,103.7839,24905.0
2018-01-25 11:30:00,113.64,113.67,112.53,112.61,71326.0,103.8296,103.857,102.8154,102.8885,71326.0
2018-01-25 12:00:00,112.91,113.22,112.69,112.79,42804.0,103.1626,103.4458,102.9616,103.053,42804.0
2018-01-25 12:30:00,112.75,113.23,112.59,113.2,20826.0,103.0164,103.455,102.8702,103.4276,20826.0
2018-01-25 13:00:00,113.18,113.5,113.06,113.42,9449.0,103.4093,103.7017,103.2996,103.6286,9449.0
2018-01-25 13:30:00,113.43,113.62,113.26,113.46,17998.0,103.6377,103.8113,103.4824,103.6651,17998.0
2018-01-25 14:00:00,113.49,113.54,112.71,113.03,22500.0,103.6925,103.7382,102.9799,103.2722,22500.0
2018-01-25 14:30:00,113.08,113.1,112.68,112.81,16644.0,103.3179,103.3362,102.9524,103.0712,16644.0
2018-01-25 15:00:00,112.72,113.05,112.55,112.9,51016.0,102.989,103.2905,102.8337,103.1535,51016.0
2018-01-25 15:30:00,113.0,113.58,112.84,113.36,96993.0,103.2448,103.7748,103.0986,103.5737,96993.0
2018-01-26 09:30:00,113.81,113.81,111.49,112.2,32319.0,103.9849,103.9849,101.8652,102.5139,32319.0
2018-01-26 10:00:00,112.2,112.79,111.86,111.86,30429.0,102.5139,103.053,102.2032,102.2032,30429.0
2018-01-26 10:30:00,112.06,112.39,111.85,112.05,27857.0,102.386,102.6875,102.1941,102.3768,27857.0
2018-01-26 11:00:00,112.05,112.23,111.64,112.23,57107.0,102.3768,102.5413,102.0022,102.5413,57107.0
2018-01-26 11:30:00,112.25,112.68,112.18,112.4,21100.0,102.5596,102.9524,102.4956,102.6966,21100.0
2018-01-26 12:00:00,112.39,112.53,112.32,112.45,15843.0,102.6875,102.8154,102.6235,102.7423,15843.0
2018-01-26 12:30:00,112.48,112.63,112.24,112.61,18308.0,102.7697,102.9068,102.5504,102.8885,18308.0
2018-01-26 13:00:00,112.56,112.72,112.44,112.44,15439.0,102.8428,102.989,102.7332,102.7332,15439.0
2018-01-26 13:30:00,112.5,112.66,112.36,112.56,22864.0,102.788,102.9342,102.6601,102.8428,22864.0
2018-01-26 14:00:00,112.48,112.83,112.39,112.62,18000.0,102.7697,103.0895,102.6875,102.8976,18000.0
2018-01-26 14:30:00,112.62,112.81,112.55,112.69,17587.0,102.8976,103.0712,102.8337,102.9616,17587.0
2018-01-26 15:00:00,112.73,113.17,112.63,113.12,22010.0,102.9981,103.4001,102.9068,103.3545,22010.0
2018-01-26 15:30:00,113.18,113.35,113.01,113.33,59984.0,103.4093,103.5646,103.254,103.5463,59984.0
2018-01-29 09:30:00,113.07,113.68,113.07,113.09,13158.0,103.3088,103.8661,103.3088,103.3271,13158.0
2018-01-29 10:00:00,113.14,113.19,112.44,112.95,15189.0,103.3727,103.4184,102.7332,103.1991,15189.0
2018-01-29 10:30:00,112.94,113.07,112.51,112.67,9430.0,103.19,103.3088,102.7971,102.9433,9430.0
2018-01-29 11:00:00,112.57,112.77,112.47,112.61,9803.0,102.8519,103.0347,102.7606,102.8885,9803.0
2018-01-29 11:30:00,112.77,113.0,112.54,112.74,9628.0,103.0347,103.2448,102.8245,103.0073,9628.0
2018-01-29 12:00:00,112.74,112.84,112.62,112.73,6047.0,103.0073,103.0986,102.8976,102.9981,6047.0
2018-01-29 12:30:00,112.73,113.15,112.73,113.0,10816.0,102.9981,103.3819,102.9981,103.2448,10816.0
2018-01-29 13:00:00,113.09,113.32,113.08,113.27,6446.0,103.3271,103.5372,103.3179,103.4915,6446.0
2018-01-29 13:30:00,113.22,113.6,113.12,113.5,16122.0,103.4458,103.793,103.3545,103.7017,16122.0
2018-01-29 14:00:00,113.5,113.5,113.12,113.23,7447.0,103.7017,103.7017,103.3545,103.455,7447.0
2018-01-29 14:30:00,113.36,113.36,113.02,113.29,7903.0,103.5737,103.5737,103.2631,103.5098,7903.0
2018-01-29 15:00:00,113.35,113.38,112.96,112.97,10632.0,103.5646,103.592,103.2083,103.2174,10632.0
2018-01-29 15:30:00,112.95,113.06,112.61,112.61,35950.0,103.1991,103.2996,102.8885,102.8885,35950.0
2018-01-30 09:30:00,112.13,112.17,111.38,111.66,14908.0,102.4499,102.4865,101.7647,102.0205,14908.0
2018-01-30 10:00:00,111.89,111.9,111.35,111.86,6649.0,102.2306,102.2398,101.7373,102.2032,6649.0
2018-01-30 10:30:00,111.96,112.49,111.96,112.49,11746.0,102.2946,102.7789,102.2946,102.7789,11746.0
2018-01-30 11:00:00,112.31,112.49,111.78,111.95,11195.0,102.6144,102.7789,102.1301,102.2855,11195.0
2018-01-30 11:30:00,111.85,112.49,111.79,112.12,10280.0,102.1941,102.7789,102.1393,102.4408,10280.0
2018-01-30 12:00:00,112.08,112.23,111.91,112.14,8620.0,102.4042,102.5413,102.2489,102.4591,8620.0
2018-01-30 12:30:00,112.06,112.2,111.95,112.09,6876.0,102.386,102.5139,102.2855,102.4134,6876.0
2018-01-30 13:00:00,112.08,112.19,112.0,112.04,8583.0,102.4042,102.5047,102.3312,102.3677,8583.0
2018-01-30 13:30:00,112.0,112.56,112.0,112.42,8772.0,102.3312,102.8428,102.3312,102.7149,8772.0
2018-01-30 14:00:00,112.47,112.61,112.25,112.32,10996.0,102.7606,102.8885,102.5596,102.6235,10996.0
2018-01-30 14:30:00,112.31,112.37,112.05,112.19,13154.0,102.6144,102.6692,102.3768,102.5047,13154.0
2018-01-30 15:00:00,112.14,112.42,112.09,112.42,14563.0,102.4591,102.7149,102.4134,102.7149,14563.0
2018-01-30 15:30:00,112.37,112.5,111.98,112.0,50330.0,102.6692,102.788,102.3129,102.3312,50330.0
2018-01-31 09:30:00,112.68,113.13,112.26,112.59,11018.0,102.9524,103.3636,102.5687,102.8702,11018.0
2018-01-31 10:00:00,112.68,112.81,112.35,112.77,12127.0,102.9524,103.0712,102.6509,103.0347,12127.0
2018-01-31 10:30:00,112.78,112.78,112.19,112.33,18946.0,103.0438,103.0438,102.5047,102.6327,18946.0
2018-01-31 11:00:00,112.42,112.74,112.35,112.74,10070.0,102.7149,103.0073,102.6509,103.0073,10070.0
2018-01-31 11:30:00,112.72,113.28,112.56,113.28,18556.0,102.989,103.5007,102.8428,103.5007,18556.0
2018-01-31 12:00:00,113.25,113.34,112.9,113.24,20840.0,103.4732,103.5555,103.1535,103.4641,20840.0
2018-01-31 12:30:00,113.21,113.65,113.18,113.65,16927.0,103.4367,103.8387,103.4093,103.8387,16927.0
2018-01-31 13:00:00,113.65,114.11,113.5,114.0,25572.0,103.8387,104.259,103.7017,104.1585,25572.0
2018-01-31 13:30:00,114.0,114.06,113.8,114.0,22076.0,104.1585,104.2133,103.9758,104.1585,22076.0
2018-01-31 14:00:00,113.91,114.21,113.69,113.76,31401.0,104.0763,104.3504,103.8753,103.9392,31401.0
2018-01-31 14:30:00,113.73,114.0,113.36,114.0,68987.0,103.9118,104.1585,103.5737,104.1585,68987.0
2018-01-31 15:00:00,113.97,114.36,113.61,114.36,40204.0,104.1311,104.4874,103.8022,104.4874,40204.0
2018-01-31 15:30:00,114.3,114.82,114.04,114.26,68495.0,104.4326,104.9077,104.195,104.396,68495.0
2018-02-01 09:30:00,114.06,117.58,112.5,115.99,114316.0,104.2133,107.4294,102.788,105.9767,114316.0
2018-02-01 10:00:00,115.92,116.22,115.43,116.04,83752.0,105.9127,106.1868,105.465,106.0224,83752.0
2018-02-01 10:30:00,116.1,116.37,115.81,116.2,36441.0,106.0772,106.3239,105.8122,106.1686,36441.0
2018-02-01 11:00:00,116.25,116.72,116.02,116.55,31770.0,106.2143,106.6437,106.0041,106.4884,31770.0
2018-02-01 11:30:00,116.54,117.26,116.43,117.26,19303.0,106.4792,107.1371,106.3787,107.1371,19303.0
2018-02-01 12:00:00,117.12,117.35,117.01,117.02,13883.0,107.0091,107.2193,106.9086,106.9178,13883.0
2018-02-01 12:30:00,117.08,117.19,116.93,116.98,16090.0,106.9726,107.0731,106.8355,106.8812,16090.0
2018-02-01 13:00:00,116.98,117.13,116.33,116.56,8376.0,106.8812,107.0183,106.2873,106.4975,8376.0
2018-02-01 13:30:00,116.47,116.65,116.0,116.04,8409.0,106.4153,106.5797,105.9858,106.0224,8409.0
2018-02-01 14:00:00,116.13,116.3,115.86,116.16,29783.0,106.1046,106.2599,105.8579,106.132,29783.0
2018-02-01 14:30:00,116.11,116.47,116.02,116.44,15674.0,106.0863,106.4153,106.0041,106.3879,15674.0
2018-02-01 15:00:00,116.51,116.6,116.11,116.11,31640.0,106.4518,106.534,106.0863,106.0863,31640.0
2018-02-01 15:30:00,116.16,116.32,115.99,116.16,70736.0,106.132,106.2782,105.9767,106.132,70736.0
2018-02-02 09:30:00,115.56,115.56,114.72,114.9,7076.0,105.5838,105.5838,104.8163,104.9808,7076.0
2018-02-02 10:00:00,113.95,114.66,113.94,114.55,7270.0,104.1128,104.7615,104.1037,104.661,7270.0
2018-02-02 10:30:00,114.6,114.69,113.81,114.11,16938.0,104.7067,104.7889,103.9849,104.259,16938.0
2018-02-02 11:00:00,113.97,114.05,113.4,113.54,12656.0,104.1311,104.2042,103.6103,103.7382,12656.0
2018-02-02 11:30:00,113.46,113.71,113.3,113.3,6235.0,103.6651,103.8935,103.5189,103.5189,6235.0
2018-02-02 12:00:00,113.31,113.61,113.19,113.61,6068.0,103.5281,103.8022,103.4184,103.8022,6068.0
2018-02-02 12:30:00,113.61,114.19,113.61,114.08,9623.0,103.8022,104.3321,103.8022,104.2316,9623.0
2018-02-02 13:00:00,114.01,114.87,114.0,114.87,12353.0,104.1676,104.9534,104.1585,104.9534,12353.0
2018-02-02 13:30:00,114.71,114.89,114.38,114.5,40277.0,104.8072,104.9717,104.5057,104.6153,40277.0
2018-02-02 14:00:00,114.49,114.58,114.13,114.37,144524.0,104.6062,104.6884,104.2773,104.4966,144524.0
2018-02-02 14:30:00,114.46,114.65,114.29,114.45,25799.0,104.5788,104.7524,104.4235,104.5696,25799.0
2018-02-02 15:00:00,114.47,114.94,114.31,114.54,26712.0,104.5879,105.0173,104.4417,104.6519,26712.0
2018-02-02 15:30:00,114.47,114.63,114.28,114.34,120044.0,104.5879,104.7341,104.4143,104.4691,120044.0
2018-02-05 09:30:00,113.44,113.9,112.89,113.33,20059.0,103.6468,104.0671,103.1443,103.5463,20059.0
2018-02-05 10:00:00,113.41,113.95,113.19,113.93,14652.0,103.6194,104.1128,103.4184,104.0945,14652.0
2018-02-05 10:30:00,113.95,113.95,113.34,113.72,22013.0,104.1128,104.1128,103.5555,103.9027,22013.0
2018-02-05 11:00:00,113.78,114.01,113.51,113.92,118145.0,103.9575,104.1676,103.7108,104.0854,118145.0
2018-02-05 11:30:00,114.01,114.02,113.38,113.5,24245.0,104.1676,104.1768,103.592,103.7017,24245.0
2018-02-05 12:00:00,113.42,113.42,112.38,112.6,22721.0,103.6286,103.6286,102.6783,102.8794,22721.0
2018-02-05 12:30:00,112.64,112.64,112.08,112.1,12527.0,102.9159,102.9159,102.4042,102.4225,12527.0
2018-02-05 13:00:00,112.19,112.19,111.47,111.81,19537.0,102.5047,102.5047,101.8469,102.1576,19537.0
2018-02-05 13:30:00,111.7,111.94,111.02,111.06,26813.0,102.0571,102.2763,101.4358,101.4723,26813.0
2018-02-05 14:00:00,111.16,111.17,110.73,111.06,45201.0,101.5637,101.5728,101.1708,101.4723,45201.0
2018-02-05 14:30:00,111.01,111.07,110.38,110.63,37959.0,101.4266,101.4814,100.851,101.0794,37959.0
2018-02-05 15:00:00,110.61,111.28,110.0,111.04,91563.0,101.0611,101.6733,100.5038,101.454,91563.0
2018-02-05 15:30:00,111.06,111.14,110.32,110.32,110029.0,101.4723,101.5454,100.7962,100.7962,110029.0
2018-02-06 09:30:00,109.0,110.66,107.68,110.38,38283.0,99.5901,101.1068,98.3841,100.851,38283.0
2018-02-06 10:00:00,110.37,110.73,109.49,109.93,47205.0,100.8419,101.1708,100.0378,100.4399,47205.0
2018-02-06 10:30:00,109.92,109.92,108.78,109.52,55668.0,100.4307,100.4307,99.3891,100.0652,55668.0
2018-02-06 11:00:00,109.48,109.73,108.14,108.14,70195.0,100.0287,100.2571,98.8044,98.8044,70195.0
2018-02-06 11:30:00,108.38,108.56,107.64,107.81,54903.0,99.0237,99.1881,98.3475,98.5029,54903.0
2018-02-06 12:00:00,107.82,108.41,107.67,108.13,33481.0,98.512,99.0511,98.375,98.7952,33481.0
2018-02-06 12:30:00,108.14,108.8,107.98,108.39,86558.0,98.8044,99.4074,98.6582,99.0328,86558.0
2018-02-06 13:00:00,108.44,108.48,107.8,107.8,71398.0,99.0785,99.115,98.4937,98.4937,71398.0
2018-02-06 13:30:00,107.79,107.9,107.58,107.83,14599.0,98.4846,98.5851,98.2927,98.5211,14599.0
2018-02-06 14:00:00,107.88,108.31,107.81,108.0,27496.0,98.5668,98.9597,98.5029,98.6765,27496.0
2018-02-06 14:30:00,108.01,108.91,107.94,108.91,67517.0,98.6856,99.5079,98.6216,99.5079,67517.0
2018-02-06 15:00:00,108.83,109.13,108.72,108.86,53715.0,99.4348,99.7089,99.3343,99.4622,53715.0
2018-02-06 15:30:00,108.95,109.0,108.19,108.7,85852.0,99.5445,99.5901,98.8501,99.316,85852.0
2018-02-07 09:30:00,108.83,112.11,108.21,111.9,57615.0,99.4348,102.4317,98.8683,102.2398,57615.0
2018-02-07 10:00:00,111.9,112.82,111.4,111.47,35889.0,102.2398,103.0804,101.7829,101.8469,35889.0
2018-02-07 10:30:00,111.45,112.91,111.07,112.91,33319.0,101.8286,103.1626,101.4814,103.1626,33319.0
2018-02-07 11:00:00,112.84,113.42,112.2,112.5,41300.0,103.0986,103.6286,102.5139,102.788,41300.0
2018-02-07 11:30:00,112.25,112.25,111.62,111.76,34170.0,102.5596,102.5596,101.984,102.1119,34170.0
2018-02-07 12:00:00,111.74,111.87,111.28,111.49,15197.0,102.0936,102.2124,101.6733,101.8652,15197.0
2018-02-07 12:30:00,111.62,111.67,111.01,111.01,14259.0,101.984,102.0296,101.4266,101.4266,14259.0
2018-02-07 13:00:00,111.19,111.48,110.8,110.9,20141.0,101.5911,101.856,101.2347,101.3261,20141.0
2018-02-07 13:30:00,111.11,111.85,110.96,111.77,15003.0,101.518,102.1941,101.3809,102.121,15003.0
2018-02-07 14:00:00,111.82,112.09,111.33,112.09,20424.0,102.1667,102.4134,101.719,102.4134,20424.0
2018-02-07 14:30:00,112.05,112.53,111.23,111.45,23950.0,102.3768,102.8154,101.6276,101.8286,23950.0
2018-02-07 15:00:00,111.45,111.67,111.27,111.58,29186.0,101.8286,102.0296,101.6642,101.9474,29186.0
2018-02-07 15:30:00,111.54,111.7,110.93,110.93,97719.0,101.9109,102.0571,101.3535,101.3535,97719.0
2018-02-08 09:30:00,111.12,111.12,109.98,111.08,43962.0,101.5271,101.5271,100.4855,101.4906,43962.0
2018-02-08 10:00:00,110.72,111.16,110.66,110.84,24053.0,101.1617,101.5637,101.1068,101.2713,24053.0
2018-02-08 10:30:00,110.84,110.98,110.63,110.66,24568.0,101.2713,101.3992,101.0794,101.1068,24568.0
2018-02-08 11:00:00,110.66,110.95,110.66,110.76,34284.0,101.1068,101.3718,101.1068,101.1982,34284.0
2018-02-08 11:30:00,110.67,111.24,110.66,110.84,25633.0,101.116,101.6368,101.1068,101.2713,25633.0
2018-02-08 12:00:00,110.7,110.86,110.64,110.75,36794.0,101.1434,101.2896,101.0886,101.1891,36794.0
2018-02-08 12:30:00,110.67,110.75,110.22,110.5,82794.0,101.116,101.1891,100.7048,100.9606,82794.0
2018-02-08 13:00:00,110.56,111.09,110.36,110.7,39999.0,101.0155,101.4997,100.8327,101.1434,39999.0
2018-02-08 13:30:00,110.66,111.18,110.66,110.94,18199.0,101.1068,101.5819,101.1068,101.3627,18199.0
2018-02-08 14:00:00,110.88,111.01,110.65,110.7,14315.0,101.3078,101.4266,101.0977,101.1434,14315.0
2018-02-08 14:30:00,110.61,110.84,110.5,110.58,39225.0,101.0611,101.2713,100.9606,101.0337,39225.0
2018-02-08 15:00:00,110.52,110.6,109.63,110.23,29882.0,100.9789,101.052,100.1658,100.714,29882.0
2018-02-08 15:30:00,110.21,110.85,110.0,110.17,176478.0,100.6957,101.2804,100.5038,100.6591,176478.0
2018-02-09 09:30:00,107.96,107.96,101.83,101.95,232927.0,98.6399,98.6399,93.0391,93.1488,232927.0
2018-02-09 10:00:00,101.62,103.71,100.76,102.43,195521.0,92.8472,94.7568,92.0615,93.5873,195521.0
2018-02-09 10:30:00,102.43,104.31,101.02,103.15,177208.0,93.5873,95.305,92.299,94.2452,177208.0
2018-02-09 11:00:00,103.18,104.0,102.59,103.17,191878.0,94.2726,95.0218,93.7335,94.2634,191878.0
2018-02-09 11:30:00,103.16,103.3,102.57,102.76,139614.0,94.2543,94.3822,93.7152,93.8888,139614.0
2018-02-09 12:00:00,102.73,102.82,100.5,100.91,116316.0,93.8614,93.9437,91.8239,92.1985,116316.0
2018-02-09 12:30:00,100.89,102.89,100.78,102.49,66325.0,92.1803,94.0076,92.0798,93.6421,66325.0
2018-02-09 13:00:00,102.45,103.0,101.6,101.77,55350.0,93.6056,94.1081,92.829,92.9843,55350.0
2018-02-09 13:30:00,102.1,104.19,101.58,103.69,68579.0,93.2858,95.1954,92.8107,94.7385,68579.0
2018-02-09 14:00:00,103.57,105.24,103.45,104.64,86207.0,94.6289,96.1547,94.5193,95.6065,86207.0
2018-02-09 14:30:00,104.7,105.36,104.2,104.46,105568.0,95.6614,96.2644,95.2045,95.4421,105568.0
2018-02-09 15:00:00,104.52,105.17,103.58,105.17,153594.0,95.4969,96.0908,94.638,96.0908,153594.0
2018-02-09 15:30:00,105.17,109.39,105.13,107.98,419422.0,96.0908,99.9465,96.0542,98.6582,419422.0
2018-02-12 09:30:00,108.07,109.25,108.05,108.2,56723.0,98.7404,99.8186,98.7222,98.8592,56723.0
2018-02-12 10:00:00,108.16,108.52,107.69,107.98,43215.0,98.8227,99.1516,98.3932,98.6582,43215.0
2018-02-12 10:30:00,108.01,108.13,107.34,107.59,131480.0,98.6856,98.7952,98.0734,98.3019,131480.0
2018-02-12 11:00:00,107.63,107.63,106.84,107.48,47344.0,98.3384,98.3384,97.6166,98.2014,47344.0
2018-02-12 11:30:00,107.37,107.53,107.22,107.34,56887.0,98.1009,98.247,97.9638,98.0734,56887.0
2018-02-12 12:00:00,107.41,107.85,107.23,107.6,33746.0,98.1374,98.5394,97.9729,98.311,33746.0
2018-02-12 12:30:00,107.56,107.61,107.06,107.12,29400.0,98.2745,98.3201,97.8176,97.8724,29400.0
2018-02-12 13:00:00,107.2,107.2,106.49,106.59,20559.0,97.9455,97.9455,97.2968,97.3882,20559.0
2018-02-12 13:30:00,106.45,106.68,105.96,106.44,32462.0,97.2603,97.4704,96.8126,97.2511,32462.0
2018-02-12 14:00:00,106.37,106.38,105.82,106.23,32474.0,97.1872,97.1963,96.6847,97.0593,32474.0
2018-02-12 14:30:00,106.23,106.23,105.6,105.7,45803.0,97.0593,97.0593,96.4837,96.575,45803.0
2018-02-12 15:00:00,105.69,105.78,105.22,105.23,40273.0,96.5659,96.6481,96.1365,96.1456,40273.0
2018-02-12 15:30:00,105.29,105.38,104.43,104.86,221755.0,96.2004,96.2826,95.4147,95.8075,221755.0
2018-02-13 09:30:00,104.15,105.36,104.15,104.22,23216.0,95.1588,96.2644,95.1588,95.2228,23216.0
2018-02-13 10:00:00,104.33,104.89,104.32,104.43,27253.0,95.3233,95.835,95.3142,95.4147,27253.0
2018-02-13 10:30:00,104.32,105.06,104.19,105.02,28319.0,95.3142,95.9903,95.1954,95.9537,28319.0
2018-02-13 11:00:00,104.98,104.98,104.16,104.33,24826.0,95.9172,95.9172,95.168,95.3233,24826.0
2018-02-13 11:30:00,104.33,104.98,104.33,104.67,24877.0,95.3233,95.9172,95.3233,95.6339,24877.0
2018-02-13 12:00:00,104.65,104.81,104.49,104.59,15240.0,95.6157,95.7619,95.4695,95.5608,15240.0
2018-02-13 12:30:00,104.67,104.87,104.56,104.63,13115.0,95.6339,95.8167,95.5334,95.5974,13115.0
2018-02-13 13:00:00,104.62,104.98,104.55,104.8,22648.0,95.5883,95.9172,95.5243,95.7527,22648.0
2018-02-13 13:30:00,104.76,105.13,104.72,104.89,19554.0,95.7162,96.0542,95.6796,95.835,19554.0
2018-02-13 14:00:00,104.91,105.29,104.88,105.12,18182.0,95.8532,96.2004,95.8258,96.0451,18182.0
2018-02-13 14:30:00,105.21,105.29,104.85,105.07,32209.0,96.1273,96.2004,95.7984,95.9994,32209.0
2018-02-13 15:00:00,105.03,105.18,104.89,105.17,27512.0,95.9629,96.0999,95.835,96.0908,27512.0
2018-02-13 15:30:00,105.15,105.89,105.0,105.79,167358.0,96.0725,96.7486,95.9355,96.6573,167358.0
2018-02-14 09:30:00,104.98,105.92,104.64,105.18,21067.0,95.9172,96.776,95.6065,96.0999,21067.0
2018-02-14 10:00:00,105.09,105.44,104.77,104.81,36017.0,96.0177,96.3375,95.7253,95.7619,36017.0
2018-02-14 10:30:00,104.91,105.48,104.63,105.01,29129.0,95.8532,96.374,95.5974,95.9446,29129.0
2018-02-14 11:00:00,105.0,105.09,104.54,104.55,21660.0,95.9355,96.0177,95.5152,95.5243,21660.0
2018-02-14 11:30:00,104.54,104.87,104.33,104.33,29721.0,95.5152,95.8167,95.3233,95.3233,29721.0
2018-02-14 12:00:00,104.34,104.86,104.24,104.86,28142.0,95.3324,95.8075,95.2411,95.8075,28142.0
2018-02-14 12:30:00,104.76,105.01,104.7,104.95,18521.0,95.7162,95.9446,95.6614,95.8898,18521.0
2018-02-14 13:00:00,104.95,105.3,104.89,105.01,26635.0,95.8898,96.2096,95.835,95.9446,26635.0
2018-02-14 13:30:00,105.12,105.8,105.09,105.51,26262.0,96.0451,96.6664,96.0177,96.4014,26262.0
2018-02-14 14:00:00,105.52,105.95,105.52,105.61,25882.0,96.4106,96.8034,96.4106,96.4928,25882.0
2018-02-14 14:30:00,105.69,105.83,105.54,105.63,24192.0,96.5659,96.6938,96.4288,96.5111,24192.0
2018-02-14 15:00:00,105.59,105.82,105.52,105.53,33536.0,96.4745,96.6847,96.4106,96.4197,33536.0
2018-02-14 15:30:00,105.57,105.99,105.47,105.9,76933.0,96.4562,96.84,96.3649,96.7578,76933.0
2018-02-15 09:30:00,106.6,107.54,105.39,107.47,37366.0,97.3973,98.2562,96.2918,98.1922,37366.0
2018-02-15 10:00:00,107.2,107.24,106.34,106.57,43242.0,97.9455,97.9821,97.1598,97.3699,43242.0
2018-02-15 10:30:00,106.45,106.75,106.36,106.38,28421.0,97.2603,97.5344,97.178,97.1963,28421.0
2018-02-15 11:00:00,106.37,106.66,106.05,106.65,46857.0,97.1872,97.4521,96.8948,97.443,46857.0
2018-02-15 11:30:00,106.55,106.55,106.06,106.18,26617.0,97.3516,97.3516,96.9039,97.0136,26617.0
2018-02-15 12:00:00,106.22,106.72,106.18,106.58,32697.0,97.0501,97.507,97.0136,97.3791,32697.0
2018-02-15 12:30:00,106.58,106.6,106.37,106.53,22873.0,97.3791,97.3973,97.1872,97.3334,22873.0
2018-02-15 13:00:00,106.55,106.92,106.52,106.84,32785.0,97.3516,97.6897,97.3242,97.6166,32785.0
2018-02-15 13:30:00,106.84,107.06,106.73,106.79,18963.0,97.6166,97.8176,97.5161,97.5709,18963.0
2018-02-15 14:00:00,106.88,107.39,106.88,107.33,19756.0,97.6532,98.1191,97.6532,98.0643,19756.0
2018-02-15 14:30:00,107.27,107.47,107.23,107.45,16223.0,98.0095,98.1922,97.9729,98.1739,16223.0
2018-02-15 15:00:00,107.4,107.6,107.21,107.22,23149.0,98.1283,98.311,97.9547,97.9638,23149.0
2018-02-15 15:30:00,107.26,107.37,107.08,107.32,69612.0,98.0004,98.1009,97.8359,98.0552,69612.0
2018-02-16 09:30:00,106.41,106.74,106.27,106.44,16710.0,97.5591,97.8617,97.4308,97.5866,16710.0
2018-02-16 10:00:00,106.53,107.23,106.51,107.15,14421.0,97.6691,98.3109,97.6508,98.2376,14421.0
2018-02-16 10:30:00,107.25,107.62,107.19,107.19,10119.0,98.3292,98.6685,98.2742,98.2742,10119.0
2018-02-16 11:00:00,107.21,107.6,107.1,107.34,12099.0,98.2926,98.6501,98.1917,98.4118,12099.0
2018-02-16 11:30:00,107.4,107.92,107.4,107.85,8613.0,98.4668,98.9435,98.4668,98.8793,8613.0
2018-02-16 12:00:00,107.84,108.05,107.8,107.8,5274.0,98.8702,99.0627,98.8335,98.8335,5274.0
2018-02-16 12:30:00,107.83,108.1,107.5,107.54,9117.0,98.861,99.1085,98.5584,98.5951,9117.0
2018-02-16 13:00:00,107.65,107.77,107.27,107.28,7858.0,98.696,98.806,98.3476,98.3567,7858.0
2018-02-16 13:30:00,107.36,107.69,107.22,107.56,14164.0,98.4301,98.7326,98.3017,98.6135,14164.0
2018-02-16 14:00:00,107.56,107.82,107.41,107.82,24733.0,98.6135,98.8518,98.4759,98.8518,24733.0
2018-02-16 14:30:00,107.75,107.9,107.53,107.75,21829.0,98.7877,98.9252,98.586,98.7877,21829.0
2018-02-16 15:00:00,107.78,107.84,107.5,107.5,23401.0,98.8152,98.8702,98.5584,98.5584,23401.0
2018-02-16 15:30:00,107.52,107.59,107.21,107.27,62199.0,98.5768,98.641,98.2926,98.3476,62199.0
2018-02-20 09:30:00,106.61,106.93,105.96,106.48,37340.0,97.7425,98.0359,97.1465,97.6233,37340.0
2018-02-20 10:00:00,106.45,106.74,106.17,106.18,19458.0,97.5958,97.8617,97.3391,97.3482,19458.0
2018-02-20 10:30:00,106.18,106.35,105.71,105.92,20492.0,97.3482,97.5041,96.9173,97.1099,20492.0
2018-02-20 11:00:00,105.94,106.37,105.82,106.3,29256.0,97.1282,97.5224,97.0182,97.4583,29256.0
2018-02-20 11:30:00,106.07,106.29,105.98,106.25,12208.0,97.2474,97.4491,97.1649,97.4124,12208.0
2018-02-20 12:00:00,106.2,106.34,106.0,106.3,9415.0,97.3666,97.4949,97.1832,97.4583,9415.0
2018-02-20 12:30:00,106.32,106.44,105.99,106.17,7368.0,97.4766,97.5866,97.174,97.3391,7368.0
2018-02-20 13:00:00,106.19,106.19,105.93,106.07,9373.0,97.3574,97.3574,97.119,97.2474,9373.0
2018-02-20 13:30:00,106.07,106.39,105.92,106.26,16865.0,97.2474,97.5408,97.1099,97.4216,16865.0
2018-02-20 14:00:00,106.32,106.32,105.94,106.15,11205.0,97.4766,97.4766,97.1282,97.3207,11205.0
2018-02-20 14:30:00,106.07,106.25,105.95,106.1,15490.0,97.2474,97.4124,97.1374,97.2749,15490.0
2018-02-20 15:00:00,106.13,106.21,105.46,105.68,35119.0,97.3024,97.3757,96.6881,96.8898,35119.0
2018-02-20 15:30:00,105.71,105.73,105.43,105.51,49261.0,96.9173,96.9357,96.6606,96.734,49261.0
2018-02-21 09:30:00,105.62,105.96,105.08,105.69,21020.0,96.8348,97.1465,96.3397,96.899,21020.0
2018-02-21 10:00:00,105.76,105.84,105.15,105.15,10629.0,96.9632,97.0365,96.4039,96.4039,10629.0
2018-02-21 10:30:00,105.32,105.79,105.28,105.62,30032.0,96.5598,96.9907,96.5231,96.8348,30032.0
2018-02-21 11:00:00,105.67,105.75,105.46,105.6,18063.0,96.8807,96.954,96.6881,96.8165,18063.0
2018-02-21 11:30:00,105.61,105.61,104.96,105.04,9854.0,96.8257,96.8257,96.2297,96.3031,9854.0
2018-02-21 12:00:00,105.04,105.24,104.91,105.03,8745.0,96.3031,96.4864,96.1839,96.2939,8745.0
2018-02-21 12:30:00,105.08,105.63,105.08,105.46,7993.0,96.3397,96.844,96.3397,96.6881,7993.0
2018-02-21 13:00:00,105.5,105.65,105.39,105.39,11500.0,96.7248,96.8623,96.624,96.624,11500.0
2018-02-21 13:30:00,105.45,105.5,105.29,105.37,8599.0,96.679,96.7248,96.5323,96.6056,8599.0
2018-02-21 14:00:00,105.31,105.97,105.29,105.59,36152.0,96.5506,97.1557,96.5323,96.8073,36152.0
2018-02-21 14:30:00,105.66,105.8,105.38,105.53,15455.0,96.8715,96.9998,96.6148,96.7523,15455.0
2018-02-21 15:00:00,105.4,105.41,105.0,105.36,20243.0,96.6331,96.6423,96.2664,96.5964,20243.0
2018-02-21 15:30:00,105.4,105.74,104.9,104.96,111888.0,96.6331,96.9448,96.1747,96.2297,111888.0
2018-02-22 09:30:00,105.26,106.27,105.0,106.01,23594.0,96.5048,97.4308,96.2664,97.1924,23594.0
2018-02-22 10:00:00,106.11,106.35,105.92,106.07,15099.0,97.2841,97.5041,97.1099,97.2474,15099.0
2018-02-22 10:30:00,106.09,106.19,105.61,105.89,10299.0,97.2657,97.3574,96.8257,97.0824,10299.0
2018-02-22 11:00:00,105.83,106.46,105.5,106.22,7807.0,97.0274,97.605,96.7248,97.3849,7807.0
2018-02-22 11:30:00,106.23,106.45,105.99,106.23,10969.0,97.3941,97.5958,97.174,97.3941,10969.0
2018-02-22 12:00:00,106.3,106.41,106.09,106.14,7230.0,97.4583,97.5591,97.2657,97.3116,7230.0
2018-02-22 12:30:00,106.16,106.23,105.87,106.03,8930.0,97.3299,97.3941,97.064,97.2107,8930.0
2018-02-22 13:00:00,105.89,105.93,105.46,105.52,6703.0,97.0824,97.119,96.6881,96.7431,6703.0
2018-02-22 13:30:00,105.62,105.63,105.02,105.07,10812.0,96.8348,96.844,96.2847,96.3306,10812.0
2018-02-22 14:00:00,105.12,105.19,104.96,105.09,11833.0,96.3764,96.4406,96.2297,96.3489,11833.0
2018-02-22 14:30:00,105.14,105.15,104.31,104.31,25521.0,96.3947,96.4039,95.6338,95.6338,25521.0
2018-02-22 15:00:00,104.3,104.8,104.2,104.74,47412.0,95.6246,96.083,95.5329,96.028,47412.0
2018-02-22 15:30:00,104.7,104.87,104.29,104.46,56194.0,95.9913,96.1472,95.6154,95.7713,56194.0
2018-02-23 09:30:00,104.86,105.43,104.35,104.7,18449.0,96.138,96.6606,95.6705,95.9913,18449.0
2018-02-23 10:00:00,104.61,104.88,104.48,104.88,13816.0,95.9088,96.1564,95.7896,96.1564,13816.0
2018-02-23 10:30:00,104.95,105.2,104.82,105.18,12158.0,96.2205,96.4498,96.1014,96.4314,12158.0
2018-02-23 11:00:00,105.25,105.27,104.94,105.02,13693.0,96.4956,96.5139,96.2114,96.2847,13693.0
2018-02-23 11:30:00,105.03,105.1,104.78,104.93,10639.0,96.2939,96.3581,96.0647,96.2022,10639.0
2018-02-23 12:00:00,104.96,104.96,104.61,104.61,6221.0,96.2297,96.2297,95.9088,95.9088,6221.0
2018-02-23 12:30:00,104.61,104.77,104.38,104.45,8718.0,95.9088,96.0555,95.698,95.7621,8718.0
2018-02-23 13:00:00,104.44,104.49,104.16,104.16,7814.0,95.753,95.7988,95.4963,95.4963,7814.0
2018-02-23 13:30:00,104.26,104.48,104.15,104.4,9920.0,95.5879,95.7896,95.4871,95.7163,9920.0
2018-02-23 14:00:00,104.44,104.74,104.4,104.74,10036.0,95.753,96.028,95.7163,96.028,10036.0
2018-02-23 14:30:00,104.75,104.99,104.73,104.99,12669.0,96.0372,96.2572,96.0188,96.2572,12669.0
2018-02-23 15:00:00,105.03,105.07,104.5,104.51,32956.0,96.2939,96.3306,95.808,95.8171,32956.0
2018-02-23 15:30:00,104.56,104.99,104.49,104.99,69501.0,95.863,96.2572,95.7988,96.2572,69501.0
2018-02-26 09:30:00,105.21,105.62,104.63,104.84,13723.0,96.4589,96.8348,95.9272,96.1197,13723.0
2018-02-26 10:00:00,104.58,105.18,104.38,104.6,18839.0,95.8813,96.4314,95.698,95.8997,18839.0
2018-02-26 10:30:00,104.65,104.75,104.01,104.12,26619.0,95.9455,96.0372,95.3587,95.4596,26619.0
2018-02-26 11:00:00,104.19,104.29,104.09,104.18,22456.0,95.5238,95.6154,95.4321,95.5146,22456.0
2018-02-26 11:30:00,104.17,104.19,103.85,103.92,34080.0,95.5054,95.5238,95.212,95.2762,34080.0
2018-02-26 12:00:00,103.91,104.24,103.91,104.11,30073.0,95.2671,95.5696,95.2671,95.4504,30073.0
2018-02-26 12:30:00,104.11,104.31,104.08,104.23,19256.0,95.4504,95.6338,95.4229,95.5604,19256.0
2018-02-26 13:00:00,104.28,104.49,104.06,104.4,46159.0,95.6063,95.7988,95.4046,95.7163,46159.0
2018-02-26 13:30:00,104.41,104.48,104.2,104.37,16392.0,95.7255,95.7896,95.5329,95.6888,16392.0
2018-02-26 14:00:00,104.37,104.51,104.3,104.3,22222.0,95.6888,95.8171,95.6246,95.6246,22222.0
2018-02-26 14:30:00,104.32,104.63,104.32,104.41,35069.0,95.643,95.9272,95.643,95.7255,35069.0
2018-02-26 15:00:00,104.47,104.69,104.33,104.43,35126.0,95.7805,95.9822,95.6521,95.7438,35126.0
2018-02-26 15:30:00,104.45,104.66,104.39,104.64,85325.0,95.7621,95.9547,95.7071,95.9363,85325.0
2018-02-27 09:30:00,104.56,104.91,104.44,104.68,26435.0,95.863,96.1839,95.753,95.973,26435.0
2018-02-27 10:00:00,104.74,105.05,104.67,104.69,41978.0,96.028,96.3122,95.9638,95.9822,41978.0
2018-02-27 10:30:00,104.76,104.76,104.17,104.46,32555.0,96.0464,96.0464,95.5054,95.7713,32555.0
2018-02-27 11:00:00,104.46,104.74,104.31,104.41,18535.0,95.7713,96.028,95.6338,95.7255,18535.0
2018-02-27 11:30:00,104.35,104.5,104.12,104.22,34125.0,95.6705,95.808,95.4596,95.5513,34125.0
2018-02-27 12:00:00,104.12,104.28,103.95,104.17,22107.0,95.4596,95.6063,95.3037,95.5054,22107.0
2018-02-27 12:30:00,104.17,104.91,104.16,104.91,20707.0,95.5054,96.1839,95.4963,96.1839,20707.0
2018-02-27 13:00:00,104.91,105.03,104.73,104.73,32991.0,96.1839,96.2939,96.0188,96.0188,32991.0
2018-02-27 13:30:00,104.73,104.97,104.65,104.76,12664.0,96.0188,96.2389,95.9455,96.0464,12664.0
2018-02-27 14:00:00,104.76,104.84,104.11,104.35,37620.0,96.0464,96.1197,95.4504,95.6705,37620.0
2018-02-27 14:30:00,104.32,104.52,104.04,104.18,26196.0,95.643,95.8263,95.3862,95.5146,26196.0
2018-02-27 15:00:00,104.18,104.24,103.87,103.93,26661.0,95.5146,95.5696,95.2304,95.2854,26661.0
2018-02-27 15:30:00,103.96,103.96,103.46,103.54,44833.0,95.3129,95.3129,94.8545,94.9278,44833.0
2018-02-28 09:30:00,103.76,104.6,103.12,103.98,23483.0,95.1295,95.8997,94.5428,95.3312,23483.0
2018-02-28 10:00:00,104.0,104.92,103.91,104.73,39271.0,95.3496,96.193,95.2671,96.0188,39271.0
2018-02-28 10:30:00,104.74,104.98,104.36,104.6,26896.0,96.028,96.2481,95.6796,95.8997,26896.0
2018-02-28 11:00:00,104.62,104.65,103.94,104.37,32775.0,95.918,95.9455,95.2946,95.6888,32775.0
2018-02-28 11:30:00,104.24,104.53,103.92,104.52,35868.0,95.5696,95.8355,95.2762,95.8263,35868.0
2018-02-28 12:00:00,104.37,104.52,104.14,104.14,21777.0,95.6888,95.8263,95.4779,95.4779,21777.0
2018-02-28 12:30:00,104.19,104.59,104.12,104.53,19057.0,95.5238,95.8905,95.4596,95.8355,19057.0
2018-02-28 13:00:00,104.56,104.6,104.45,104.5,23772.0,95.863,95.8997,95.7621,95.808,23772.0
2018-02-28 13:30:00,104.46,104.55,104.24,104.49,44961.0,95.7713,95.8538,95.5696,95.7988,44961.0
2018-02-28 14:00:00,104.51,104.57,104.37,104.4,12881.0,95.8171,95.8722,95.6888,95.7163,12881.0
2018-02-28 14:30:00,104.38,104.38,103.99,104.11,29252.0,95.698,95.698,95.3404,95.4504,29252.0
2018-02-28 15:00:00,104.15,104.17,103.6,103.79,56495.0,95.4871,95.5054,94.9828,95.157,56495.0
2018-02-28 15:30:00,103.79,103.81,102.9,102.92,60424.0,95.157,95.1754,94.3411,94.3594,60424.0
2018-03-01 09:30:00,102.98,103.01,101.94,102.41,13169.0,94.4144,94.4419,93.4609,93.8918,13169.0
2018-03-01 10:00:00,102.51,103.2,102.17,103.11,22414.0,93.9835,94.6161,93.6718,94.5336,22414.0
2018-03-01 10:30:00,103.3,103.77,102.98,103.08,16077.0,94.7078,95.1387,94.4144,94.5061,16077.0
2018-03-01 11:00:00,103.35,103.52,103.01,103.23,26261.0,94.7536,94.9095,94.4419,94.6436,26261.0
2018-03-01 11:30:00,103.32,103.54,103.18,103.37,6402.0,94.7261,94.9278,94.5978,94.772,6402.0
2018-03-01 12:00:00,103.38,103.38,102.48,102.49,34595.0,94.7811,94.7811,93.956,93.9652,34595.0
2018-03-01 12:30:00,102.42,102.6,102.24,102.39,14558.0,93.901,94.066,93.736,93.8735,14558.0
2018-03-01 13:00:00,102.27,102.34,101.7,102.22,17049.0,93.7635,93.8276,93.2409,93.7176,17049.0
2018-03-01 13:30:00,102.18,102.19,101.21,101.25,15735.0,93.6809,93.6901,92.7916,92.8283,15735.0
2018-03-01 14:00:00,101.31,102.31,100.78,102.23,45305.0,92.8833,93.8001,92.3974,93.7268,45305.0
2018-03-01 14:30:00,102.28,102.29,101.46,101.84,27571.0,93.7726,93.7818,93.0208,93.3692,27571.0
2018-03-01 15:00:00,101.74,102.84,101.6,102.25,31683.0,93.2775,94.2861,93.1492,93.7451,31683.0
2018-03-01 15:30:00,102.27,102.33,101.71,102.11,44298.0,93.7635,93.8185,93.25,93.6168,44298.0
2018-03-02 09:30:00,101.68,102.09,100.61,100.66,9116.0,93.2225,93.5984,92.2415,92.2874,9116.0
2018-03-02 10:00:00,100.87,101.68,100.86,101.55,13768.0,92.4799,93.2225,92.4707,93.1034,13768.0
2018-03-02 10:30:00,101.55,101.79,101.5,101.56,15979.0,93.1034,93.3234,93.0575,93.1125,15979.0
2018-03-02 11:00:00,101.7,101.77,101.26,101.75,8446.0,93.2409,93.3051,92.8375,93.2867,8446.0
2018-03-02 11:30:00,101.75,102.05,101.6,102.0,16903.0,93.2867,93.5618,93.1492,93.5159,16903.0
2018-03-02 12:00:00,102.0,102.03,101.87,101.99,31215.0,93.5159,93.5434,93.3967,93.5068,31215.0
2018-03-02 12:30:00,102.03,102.11,101.74,102.04,23302.0,93.5434,93.6168,93.2775,93.5526,23302.0
2018-03-02 13:00:00,102.04,102.04,101.88,102.02,46500.0,93.5526,93.5526,93.4059,93.5343,46500.0
2018-03-02 13:30:00,102.02,102.09,101.72,101.72,12957.0,93.5343,93.5984,93.2592,93.2592,12957.0
2018-03-02 14:00:00,101.82,102.05,101.76,102.01,24960.0,93.3509,93.5618,93.2959,93.5251,24960.0
2018-03-02 14:30:00,102.01,102.32,101.74,102.18,34766.0,93.5251,93.8093,93.2775,93.6809,34766.0
2018-03-02 15:00:00,102.1,102.1,101.71,102.09,10088.0,93.6076,93.6076,93.25,93.5984,10088.0
2018-03-02 15:30:00,102.05,102.68,102.0,102.45,32533.0,93.5618,94.1394,93.5159,93.9285,32533.0
2018-03-05 09:30:00,102.2,102.89,101.79,102.18,23414.0,93.6993,94.3319,93.3234,93.6809,23414.0
2018-03-05 10:00:00,102.22,102.69,102.09,102.69,17134.0,93.7176,94.1485,93.5984,94.1485,17134.0
2018-03-05 10:30:00,102.73,102.73,102.25,102.55,9757.0,94.1852,94.1852,93.7451,94.0202,9757.0
2018-03-05 11:00:00,102.6,103.17,102.58,103.05,13735.0,94.066,94.5886,94.0477,94.4786,13735.0
2018-03-05 11:30:00,103.12,103.44,103.0,103.26,11054.0,94.5428,94.8361,94.4327,94.6711,11054.0
2018-03-05 12:00:00,103.3,103.49,103.26,103.48,11642.0,94.7078,94.882,94.6711,94.8728,11642.0
2018-03-05 12:30:00,103.52,103.54,103.23,103.35,11530.0,94.9095,94.9278,94.6436,94.7536,11530.0
2018-03-05 13:00:00,103.35,103.85,103.29,103.76,10524.0,94.7536,95.212,94.6986,95.1295,10524.0
2018-03-05 13:30:00,103.73,103.77,103.48,103.76,7878.0,95.102,95.1387,94.8728,95.1295,7878.0
2018-03-05 14:00:00,103.7,103.74,103.23,103.48,14131.0,95.0745,95.1112,94.6436,94.8728,14131.0
2018-03-05 14:30:00,103.53,103.81,103.44,103.79,15805.0,94.9187,95.1754,94.8361,95.157,15805.0
2018-03-05 15:00:00,103.83,104.12,103.72,103.74,24407.0,95.1937,95.4596,95.0929,95.1112,24407.0
2018-03-05 15:30:00,103.74,103.97,103.62,103.81,87089.0,95.1112,95.3221,95.0012,95.1754,87089.0
2018-03-06 09:30:00,104.32,104.59,103.93,103.98,18990.0,95.643,95.8905,95.2854,95.3312,18990.0
2018-03-06 10:00:00,103.92,104.38,103.9,104.36,17117.0,95.2762,95.698,95.2579,95.6796,17117.0
2018-03-06 10:30:00,104.35,104.57,104.31,104.48,14848.0,95.6705,95.8722,95.6338,95.7896,14848.0
2018-03-06 11:00:00,104.38,104.91,104.38,104.88,21045.0,95.698,96.1839,95.698,96.1564,21045.0
2018-03-06 11:30:00,104.89,104.9,104.57,104.63,13419.0,96.1655,96.1747,95.8722,95.9272,13419.0
2018-03-06 12:00:00,104.58,105.12,104.52,104.98,30149.0,95.8813,96.3764,95.8263,96.2481,30149.0
2018-03-06 12:30:00,104.98,105.27,104.98,105.27,13817.0,96.2481,96.5139,96.2481,96.5139,13817.0
2018-03-06 13:00:00,105.27,105.3,105.02,105.23,11693.0,96.5139,96.5414,96.2847,96.4773,11693.0
2018-03-06 13:30:00,105.27,105.53,105.26,105.42,19851.0,96.5139,96.7523,96.5048,96.6515,19851.0
2018-03-06 14:00:00,105.43,105.53,105.3,105.48,9680.0,96.6606,96.7523,96.5414,96.7065,9680.0
2018-03-06 14:30:00,105.48,105.9,105.43,105.74,20841.0,96.7065,97.0915,96.6606,96.9448,20841.0
2018-03-06 15:00:00,105.77,106.06,105.7,106.05,22828.0,96.9723,97.2382,96.9082,97.2291,22828.0
2018-03-06 15:30:00,106.01,106.06,105.6,105.79,74492.0,97.1924,97.2382,96.8165,96.9907,74492.0
2018-03-07 09:30:00,105.01,105.55,104.51,105.16,17544.0,96.2756,96.7706,95.8171,96.4131,17544.0
2018-03-07 10:00:00,105.19,105.65,105.05,105.65,27610.0,96.4406,96.8623,96.3122,96.8623,27610.0
2018-03-07 10:30:00,105.64,106.36,105.64,105.82,26832.0,96.8532,97.5133,96.8532,97.0182,26832.0
2018-03-07 11:00:00,105.7,105.75,105.1,105.28,15285.0,96.9082,96.954,96.3581,96.5231,15285.0
2018-03-07 11:30:00,105.36,105.36,104.8,104.81,12052.0,96.5964,96.5964,96.083,96.0922,12052.0
2018-03-07 12:00:00,104.72,105.1,104.62,105.09,18789.0,96.0097,96.3581,95.918,96.3489,18789.0
2018-03-07 12:30:00,105.05,105.15,104.94,105.13,8697.0,96.3122,96.4039,96.2114,96.3856,8697.0
2018-03-07 13:00:00,105.06,105.07,104.62,104.87,14714.0,96.3214,96.3306,95.918,96.1472,14714.0
2018-03-07 13:30:00,104.97,105.03,104.62,104.87,8830.0,96.2389,96.2939,95.918,96.1472,8830.0
2018-03-07 14:00:00,104.89,105.16,104.81,105.04,15122.0,96.1655,96.4131,96.0922,96.3031,15122.0
2018-03-07 14:30:00,104.95,105.24,104.9,105.09,12252.0,96.2205,96.4864,96.1747,96.3489,12252.0
2018-03-07 15:00:00,105.09,105.46,105.03,105.39,16417.0,96.3489,96.6881,96.2939,96.624,16417.0
2018-03-07 15:30:00,105.39,105.72,104.98,105.19,63030.0,96.624,96.9265,96.2481,96.4406,63030.0
2018-03-08 09:30:00,105.65,105.87,105.19,105.45,15328.0,96.8623,97.064,96.4406,96.679,15328.0
2018-03-08 10:00:00,105.54,105.75,105.18,105.57,11879.0,96.7615,96.954,96.4314,96.789,11879.0
2018-03-08 10:30:00,105.42,105.88,105.26,105.59,9472.0,96.6515,97.0732,96.5048,96.8073,9472.0
2018-03-08 11:00:00,105.65,105.69,105.25,105.25,11312.0,96.8623,96.899,96.4956,96.4956,11312.0
2018-03-08 11:30:00,105.22,105.22,104.95,105.02,6405.0,96.4681,96.4681,96.2205,96.2847,6405.0
2018-03-08 12:00:00,105.01,105.13,104.88,105.0,16570.0,96.2756,96.3856,96.1564,96.2664,16570.0
2018-03-08 12:30:00,105.01,105.11,104.75,105.06,9999.0,96.2756,96.3672,96.0372,96.3214,9999.0
2018-03-08 13:00:00,105.08,105.25,104.94,105.08,9800.0,96.3397,96.4956,96.2114,96.3397,9800.0
2018-03-08 13:30:00,105.11,105.22,105.01,105.21,10036.0,96.3672,96.4681,96.2756,96.4589,10036.0
2018-03-08 14:00:00,105.16,105.27,105.07,105.15,10670.0,96.4131,96.5139,96.3306,96.4039,10670.0
2018-03-08 14:30:00,105.15,105.55,105.13,105.55,8811.0,96.4039,96.7706,96.3856,96.7706,8811.0
2018-03-08 15:00:00,105.56,106.08,105.56,105.86,13574.0,96.7798,97.2566,96.7798,97.0549,13574.0
2018-03-08 15:30:00,105.88,105.92,105.42,105.6,34595.0,97.0732,97.1099,96.6515,96.8165,34595.0
2018-03-09 09:30:00,105.8,106.13,105.1,106.13,27649.0,96.9998,97.3024,96.3581,97.3024,27649.0
2018-03-09 10:00:00,106.32,106.48,105.94,106.43,4923.0,97.4766,97.6233,97.1282,97.5774,4923.0
2018-03-09 10:30:00,106.39,106.72,106.19,106.31,20048.0,97.5408,97.8433,97.3574,97.4674,20048.0
2018-03-09 11:00:00,106.39,106.48,106.15,106.48,7850.0,97.5408,97.6233,97.3207,97.6233,7850.0
2018-03-09 11:30:00,106.48,106.73,106.35,106.72,9868.0,97.6233,97.8525,97.5041,97.8433,9868.0
2018-03-09 12:00:00,106.71,107.15,106.7,107.14,18574.0,97.8342,98.2376,97.825,98.2284,18574.0
2018-03-09 12:30:00,107.13,107.2,107.01,107.07,8948.0,98.2192,98.2834,98.1092,98.1642,8948.0
2018-03-09 13:00:00,107.12,107.29,107.06,107.26,8282.0,98.2101,98.3659,98.155,98.3384,8282.0
2018-03-09 13:30:00,107.28,107.29,107.09,107.27,14914.0,98.3567,98.3659,98.1825,98.3476,14914.0
2018-03-09 14:00:00,107.24,107.24,107.1,107.22,9633.0,98.3201,98.3201,98.1917,98.3017,9633.0
2018-03-09 14:30:00,107.22,107.46,107.21,107.42,10226.0,98.3017,98.5218,98.2926,98.4851,10226.0
2018-03-09 15:00:00,107.41,107.52,107.25,107.51,16964.0,98.4759,98.5768,98.3292,98.5676,16964.0
2018-03-09 15:30:00,107.54,107.54,107.28,107.51,37732.0,98.5951,98.5951,98.3567,98.5676,37732.0
2018-03-12 09:30:00,107.81,108.45,107.81,108.18,21572.0,98.8427,99.4294,98.8427,99.1819,21572.0
2018-03-12 10:00:00,108.03,108.23,107.91,108.18,8487.0,99.0444,99.2277,98.9343,99.1819,8487.0
2018-03-12 10:30:00,108.15,108.21,107.59,107.79,27626.0,99.1544,99.2094,98.641,98.8243,27626.0
2018-03-12 11:00:00,107.8,108.05,107.55,107.57,22157.0,98.8335,99.0627,98.6043,98.6226,22157.0
2018-03-12 11:30:00,107.7,108.01,107.62,107.86,14983.0,98.7418,99.026,98.6685,98.8885,14983.0
2018-03-12 12:00:00,107.87,108.09,107.86,107.95,16388.0,98.8977,99.0994,98.8885,98.971,16388.0
2018-03-12 12:30:00,107.98,108.02,107.89,107.91,11324.0,98.9985,99.0352,98.916,98.9343,11324.0
2018-03-12 13:00:00,107.94,108.02,107.8,107.89,8732.0,98.9618,99.0352,98.8335,98.916,8732.0
2018-03-12 13:30:00,107.89,108.16,107.79,108.04,22113.0,98.916,99.1635,98.8243,99.0535,22113.0
2018-03-12 14:00:00,108.1,108.15,107.96,107.97,25043.0,99.1085,99.1544,98.9802,98.9894,25043.0
2018-03-12 14:30:00,107.99,108.12,107.78,107.8,27340.0,99.0077,99.1269,98.8152,98.8335,27340.0
2018-03-12 15:00:00,107.81,108.03,107.75,108.03,31707.0,98.8427,99.0444,98.7877,99.0444,31707.0
2018-03-12 15:30:00,107.94,108.28,107.94,107.97,52952.0,98.9618,99.2736,98.9618,98.9894,52952.0
2018-03-13 09:30:00,108.04,108.68,107.83,108.35,15232.0,99.0535,99.6403,98.861,99.3377,15232.0
2018-03-13 10:00:00,108.34,108.62,108.26,108.39,13992.0,99.3286,99.5853,99.2552,99.3744,13992.0
2018-03-13 10:30:00,108.36,108.52,108.29,108.47,15823.0,99.3469,99.4936,99.2827,99.4478,15823.0
2018-03-13 11:00:00,108.59,108.76,108.46,108.5,10548.0,99.5578,99.7136,99.4386,99.4753,10548.0
2018-03-13 11:30:00,108.52,108.63,108.37,108.54,13725.0,99.4936,99.5945,99.3561,99.5119,13725.0
2018-03-13 12:00:00,108.46,108.52,108.2,108.2,13100.0,99.4386,99.4936,99.2002,99.2002,13100.0
2018-03-13 12:30:00,108.2,108.35,107.99,108.31,13499.0,99.2002,99.3377,99.0077,99.3011,13499.0
2018-03-13 13:00:00,108.25,108.3,108.18,108.2,16095.0,99.2461,99.2919,99.1819,99.2002,16095.0
2018-03-13 13:30:00,108.2,108.35,108.1,108.25,28011.0,99.2002,99.3377,99.1085,99.2461,28011.0
2018-03-13 14:00:00,108.16,108.34,108.15,108.34,16898.0,99.1635,99.3286,99.1544,99.3286,16898.0
2018-03-13 14:30:00,108.26,108.55,108.24,108.3,13090.0,99.2552,99.5211,99.2369,99.2919,13090.0
2018-03-13 15:00:00,108.31,108.34,108.14,108.19,24619.0,99.3011,99.3286,99.1452,99.1911,24619.0
2018-03-13 15:30:00,108.19,108.33,108.02,108.23,46532.0,99.1911,99.3194,99.0352,99.2277,46532.0
2018-03-14 09:30:00,108.66,108.88,108.31,108.74,24800.0,99.622,99.8237,99.3011,99.6953,24800.0
2018-03-14 10:00:00,108.82,109.04,108.58,108.7,36720.0,99.7687,99.9704,99.5486,99.6586,36720.0
2018-03-14 10:30:00,108.69,108.82,108.52,108.65,58423.0,99.6495,99.7687,99.4936,99.6128,58423.0
2018-03-14 11:00:00,108.66,108.76,108.15,108.34,30783.0,99.622,99.7136,99.1544,99.3286,30783.0
2018-03-14 11:30:00,108.21,108.26,108.0,108.09,48464.0,99.2094,99.2552,99.0169,99.0994,48464.0
2018-03-14 12:00:00,108.06,108.1,107.58,107.74,31610.0,99.0719,99.1085,98.6318,98.7785,31610.0
2018-03-14 12:30:00,107.67,108.06,107.6,107.6,20012.0,98.7143,99.0719,98.6501,98.6501,20012.0
2018-03-14 13:00:00,107.62,107.98,107.52,107.98,18927.0,98.6685,98.9985,98.5768,98.9985,18927.0
2018-03-14 13:30:00,107.98,108.11,107.91,107.97,31918.0,98.9985,99.1177,98.9343,98.9894,31918.0
2018-03-14 14:00:00,107.99,108.02,107.66,107.75,17931.0,99.0077,99.0352,98.7051,98.7877,17931.0
2018-03-14 14:30:00,107.76,107.96,107.45,107.73,21392.0,98.7968,98.9802,98.5126,98.7693,21392.0
2018-03-14 15:00:00,107.77,107.84,107.23,107.27,31369.0,98.806,98.8702,98.3109,98.3476,31369.0
2018-03-14 15:30:00,107.25,107.35,106.94,107.12,53204.0,98.3292,98.4209,98.045,98.2101,53204.0
2018-03-15 09:30:00,107.12,107.5,106.71,106.84,8080.0,98.2101,98.5584,97.8342,97.9533,8080.0
2018-03-15 10:00:00,106.75,106.78,105.98,106.26,16870.0,97.8708,97.8983,97.1649,97.4216,16870.0
2018-03-15 10:30:00,106.39,106.41,106.07,106.13,24669.0,97.5408,97.5591,97.2474,97.3024,24669.0
2018-03-15 11:00:00,106.07,106.39,106.07,106.25,18693.0,97.2474,97.5408,97.2474,97.4124,18693.0
2018-03-15 11:30:00,106.24,106.31,105.46,105.63,14404.0,97.4033,97.4674,96.6881,96.844,14404.0
2018-03-15 12:00:00,105.66,105.79,105.29,105.35,11285.0,96.8715,96.9907,96.5323,96.5873,11285.0
2018-03-15 12:30:00,105.35,105.47,104.95,105.0,21169.0,96.5873,96.6973,96.2205,96.2664,21169.0
2018-03-15 13:00:00,104.98,105.18,104.85,105.14,32995.0,96.2481,96.4314,96.1289,96.3947,32995.0
2018-03-15 13:30:00,105.14,105.44,105.06,105.15,20425.0,96.3947,96.6698,96.3214,96.4039,20425.0
2018-03-15 14:00:00,105.23,105.38,105.09,105.38,13065.0,96.4773,96.6148,96.3489,96.6148,13065.0
2018-03-15 14:30:00,105.43,105.5,105.15,105.18,21589.0,96.6606,96.7248,96.4039,96.4314,21589.0
2018-03-15 15:00:00,105.14,105.21,104.96,105.14,21138.0,96.3947,96.4589,96.2297,96.3947,21138.0
2018-03-15 15:30:00,105.08,105.24,104.91,105.2,101259.0,96.3397,96.4864,96.1839,96.4498,101259.0
2018-03-16 09:30:00,105.41,107.49,105.33,105.33,93819.0,96.6423,98.5493,96.5689,96.5689,93819.0
2018-03-16 10:00:00,105.41,105.6,105.18,105.52,9767.0,96.6423,96.8165,96.4314,96.7431,9767.0
2018-03-16 10:30:00,105.59,105.59,105.08,105.08,42973.0,96.8073,96.8073,96.3397,96.3397,42973.0
2018-03-16 11:00:00,105.15,105.22,105.0,105.08,15010.0,96.4039,96.4681,96.2664,96.3397,15010.0
2018-03-16 11:30:00,105.12,105.33,104.92,105.01,16327.0,96.3764,96.5689,96.193,96.2756,16327.0
2018-03-16 12:00:00,104.97,105.01,104.71,104.85,9120.0,96.2389,96.2756,96.0005,96.1289,9120.0
2018-03-16 12:30:00,104.88,105.1,104.87,105.04,14564.0,96.1564,96.3581,96.1472,96.3031,14564.0
2018-03-16 13:00:00,105.04,105.08,104.95,104.96,9000.0,96.3031,96.3397,96.2205,96.2297,9000.0
2018-03-16 13:30:00,104.94,105.02,104.58,104.67,17064.0,96.2114,96.2847,95.8813,95.9638,17064.0
2018-03-16 14:00:00,104.67,104.77,104.58,104.67,38140.0,95.9638,96.0555,95.8813,95.9638,38140.0
2018-03-16 14:30:00,104.69,105.01,104.57,104.84,55082.0,95.9822,96.2756,95.8722,96.1197,55082.0
2018-03-16 15:00:00,104.89,105.39,104.74,105.38,15682.0,96.1655,96.624,96.028,96.6148,15682.0
2018-03-16 15:30:00,105.38,105.72,105.36,105.4,100720.0,96.6148,96.9265,96.5964,96.6331,100720.0
2018-03-19 09:30:00,105.4,105.71,104.73,105.14,12557.0,96.6331,96.9173,96.0188,96.3947,12557.0
2018-03-19 10:00:00,105.15,105.47,104.76,105.14,32235.0,96.4039,96.6973,96.0464,96.3947,32235.0
2018-03-19 10:30:00,105.21,105.6,105.21,105.37,9392.0,96.4589,96.8165,96.4589,96.6056,9392.0
2018-03-19 11:00:00,105.37,105.56,105.33,105.51,13363.0,96.6056,96.7798,96.5689,96.734,13363.0
2018-03-19 11:30:00,105.48,105.51,105.13,105.17,20833.0,96.7065,96.734,96.3856,96.4222,20833.0
2018-03-19 12:00:00,105.18,105.25,104.95,105.04,17375.0,96.4314,96.4956,96.2205,96.3031,17375.0
2018-03-19 12:30:00,105.06,105.06,104.66,104.73,13085.0,96.3214,96.3214,95.9547,96.0188,13085.0
2018-03-19 13:00:00,104.67,104.67,104.25,104.34,14918.0,95.9638,95.9638,95.5788,95.6613,14918.0
2018-03-19 13:30:00,104.25,104.57,104.23,104.57,11900.0,95.5788,95.8722,95.5604,95.8722,11900.0
2018-03-19 14:00:00,104.55,104.64,104.42,104.54,14712.0,95.8538,95.9363,95.7346,95.8447,14712.0
2018-03-19 14:30:00,104.47,104.49,104.04,104.29,45343.0,95.7805,95.7988,95.3862,95.6154,45343.0
2018-03-19 15:00:00,104.27,104.59,104.21,104.46,26793.0,95.5971,95.8905,95.5421,95.7713,26793.0
2018-03-19 15:30:00,104.53,105.0,104.47,104.87,63221.0,95.8355,96.2664,95.7805,96.1472,63221.0
2018-03-20 09:30:00,105.21,105.7,104.81,104.99,17372.0,96.4589,96.9082,96.0922,96.2572,17372.0
2018-03-20 10:00:00,105.05,105.24,104.73,105.04,39441.0,96.3122,96.4864,96.0188,96.3031,39441.0
2018-03-20 10:30:00,105.07,105.47,105.07,105.42,11936.0,96.3306,96.6973,96.3306,96.6515,11936.0
2018-03-20 11:00:00,105.49,105.54,104.93,105.02,56260.0,96.7156,96.7615,96.2022,96.2847,56260.0
2018-03-20 11:30:00,105.03,105.15,104.74,104.87,27983.0,96.2939,96.4039,96.028,96.1472,27983.0
2018-03-20 12:00:00,104.88,105.12,104.86,104.89,13391.0,96.1564,96.3764,96.138,96.1655,13391.0
2018-03-20 12:30:00,104.92,104.99,104.59,104.66,17374.0,96.193,96.2572,95.8905,95.9547,17374.0
2018-03-20 13:00:00,104.6,104.77,104.6,104.7,7965.0,95.8997,96.0555,95.8997,95.9913,7965.0
2018-03-20 13:30:00,104.71,104.78,104.61,104.7,12117.0,96.0005,96.0647,95.9088,95.9913,12117.0
2018-03-20 14:00:00,104.75,104.75,104.45,104.62,19075.0,96.0372,96.0372,95.7621,95.918,19075.0
2018-03-20 14:30:00,104.62,104.95,104.59,104.88,28169.0,95.918,96.2205,95.8905,96.1564,28169.0
2018-03-20 15:00:00,104.88,105.15,104.49,104.87,81994.0,96.1564,96.4039,95.7988,96.1472,81994.0
2018-03-20 15:30:00,104.88,105.13,104.84,105.13,50374.0,96.1564,96.3856,96.1197,96.3856,50374.0
2018-03-21 09:30:00,104.94,106.15,104.94,105.74,10686.0,96.2114,97.3207,96.2114,96.9448,10686.0
2018-03-21 10:00:00,105.6,105.99,105.53,105.87,15351.0,96.8165,97.174,96.7523,97.064,15351.0
2018-03-21 10:30:00,105.82,106.73,105.82,106.71,35399.0,97.0182,97.8525,97.0182,97.8342,35399.0
2018-03-21 11:00:00,106.67,107.0,106.58,106.98,16111.0,97.7975,98.1,97.715,98.0817,16111.0
2018-03-21 11:30:00,106.98,107.49,106.95,107.38,29632.0,98.0817,98.5493,98.0542,98.4484,29632.0
2018-03-21 12:00:00,107.38,107.48,107.15,107.35,12324.0,98.4484,98.5401,98.2376,98.4209,12324.0
2018-03-21 12:30:00,107.36,107.65,107.3,107.64,13417.0,98.4301,98.696,98.3751,98.6868,13417.0
2018-03-21 13:00:00,107.64,107.68,107.2,107.2,26680.0,98.6868,98.7235,98.2834,98.2834,26680.0
2018-03-21 13:30:00,107.19,107.62,107.12,107.34,24927.0,98.2742,98.6685,98.2101,98.4118,24927.0
2018-03-21 14:00:00,107.34,107.92,107.14,107.22,18836.0,98.4118,98.9435,98.2284,98.3017,18836.0
2018-03-21 14:30:00,107.19,107.35,106.9,107.3,25231.0,98.2742,98.4209,98.0084,98.3751,25231.0
2018-03-21 15:00:00,107.43,107.59,107.12,107.4,25098.0,98.4943,98.641,98.2101,98.4668,25098.0
2018-03-21 15:30:00,107.42,107.57,107.14,107.23,99239.0,98.4851,98.6226,98.2284,98.3109,99239.0
2018-03-22 09:30:00,106.06,106.62,104.96,105.28,29347.0,97.2382,97.7516,96.2297,96.5231,29347.0
2018-03-22 10:00:00,105.19,105.83,105.19,105.72,7761.0,96.4406,97.0274,96.4406,96.9265,7761.0
2018-03-22 10:30:00,105.7,105.73,105.47,105.56,18019.0,96.9082,96.9357,96.6973,96.7798,18019.0
2018-03-22 11:00:00,105.59,105.87,105.55,105.76,29800.0,96.8073,97.064,96.7706,96.9632,29800.0
2018-03-22 11:30:00,105.78,105.92,105.59,105.64,16162.0,96.9815,97.1099,96.8073,96.8532,16162.0
2018-03-22 12:00:00,105.65,106.43,105.6,106.43,22492.0,96.8623,97.5774,96.8165,97.5774,22492.0
2018-03-22 12:30:00,106.43,106.62,106.24,106.39,20092.0,97.5774,97.7516,97.4033,97.5408,20092.0
2018-03-22 13:00:00,106.4,106.7,106.15,106.7,21095.0,97.5499,97.825,97.3207,97.825,21095.0
2018-03-22 13:30:00,106.69,107.42,106.67,107.42,23183.0,97.8158,98.4851,97.7975,98.4851,23183.0
2018-03-22 14:00:00,107.38,107.44,106.67,106.82,55919.0,98.4484,98.5034,97.7975,97.935,55919.0
2018-03-22 14:30:00,106.82,107.04,106.56,106.63,39512.0,97.935,98.1367,97.6966,97.7608,39512.0
2018-03-22 15:00:00,106.62,106.82,105.88,105.97,45311.0,97.7516,97.935,97.0732,97.1557,45311.0
2018-03-22 15:30:00,105.93,106.04,105.24,105.3,151719.0,97.119,97.2199,96.4864,96.5414,151719.0
2018-03-23 09:30:00,105.25,105.85,104.87,104.87,9645.0,96.4956,97.0457,96.1472,96.1472,9645.0
2018-03-23 10:00:00,104.9,105.39,104.23,104.49,27941.0,96.1747,96.624,95.5604,95.7988,27941.0
2018-03-23 10:30:00,104.55,105.12,104.37,104.98,17905.0,95.8538,96.3764,95.6888,96.2481,17905.0
2018-03-23 11:00:00,105.14,105.37,104.92,104.93,15938.0,96.3947,96.6056,96.193,96.2022,15938.0
2018-03-23 11:30:00,104.93,105.12,104.41,104.41,31820.0,96.2022,96.3764,95.7255,95.7255,31820.0
2018-03-23 12:00:00,104.41,104.75,104.3,104.75,20238.0,95.7255,96.0372,95.6246,96.0372,20238.0
2018-03-23 12:30:00,104.76,104.86,104.5,104.68,19528.0,96.0464,96.138,95.808,95.973,19528.0
2018-03-23 13:00:00,104.68,105.03,104.67,105.01,18666.0,95.973,96.2939,95.9638,96.2756,18666.0
2018-03-23 13:30:00,105.07,105.16,104.41,104.95,25110.0,96.3306,96.4131,95.7255,96.2205,25110.0
2018-03-23 14:00:00,104.98,105.12,104.59,104.69,20082.0,96.2481,96.3764,95.8905,95.9822,20082.0
2018-03-23 14:30:00,104.63,104.8,104.0,104.07,20047.0,95.9272,96.083,95.3496,95.4137,20047.0
2018-03-23 15:00:00,104.02,104.06,103.64,103.66,35032.0,95.3679,95.4046,95.0195,95.0378,35032.0
2018-03-23 15:30:00,103.68,103.69,102.78,103.02,60952.0,95.0562,95.0654,94.231,94.4511,60952.0
2018-03-26 09:30:00,104.21,105.0,104.0,104.38,14116.0,95.5421,96.2664,95.3496,95.698,14116.0
2018-03-26 10:00:00,104.38,104.47,103.97,103.98,14294.0,95.698,95.7805,95.3221,95.3312,14294.0
2018-03-26 10:30:00,103.98,104.42,103.97,104.2,24935.0,95.3312,95.7346,95.3221,95.5329,24935.0
2018-03-26 11:00:00,104.15,104.18,103.8,103.81,42271.0,95.4871,95.5146,95.1662,95.1754,42271.0
2018-03-26 11:30:00,103.73,104.38,103.73,104.29,11433.0,95.102,95.698,95.102,95.6154,11433.0
2018-03-26 12:00:00,104.3,104.72,104.03,104.63,12082.0,95.6246,96.0097,95.3771,95.9272,12082.0
2018-03-26 12:30:00,104.58,104.75,104.36,104.43,8698.0,95.8813,96.0372,95.6796,95.7438,8698.0
2018-03-26 13:00:00,104.43,104.78,104.43,104.5,11821.0,95.7438,96.0647,95.7438,95.808,11821.0
2018-03-26 13:30:00,104.52,104.74,104.25,104.56,13483.0,95.8263,96.028,95.5788,95.863,13483.0
2018-03-26 14:00:00,104.52,105.12,104.52,104.91,26702.0,95.8263,96.3764,95.8263,96.1839,26702.0
2018-03-26 14:30:00,105.01,105.12,104.87,105.09,13483.0,96.2756,96.3764,96.1472,96.3489,13483.0
2018-03-26 15:00:00,105.03,105.5,105.03,105.33,20026.0,96.2939,96.7248,96.2939,96.5689,20026.0
2018-03-26 15:30:00,105.33,105.37,105.14,105.21,92871.0,96.5689,96.6056,96.3947,96.4589,92871.0
2018-03-27 09:30:00,105.15,105.72,103.51,104.54,72271.0,96.4039,96.9265,94.9003,95.8447,72271.0
2018-03-27 10:00:00,104.55,105.0,103.89,103.89,13262.0,95.8538,96.2664,95.2487,95.2487,13262.0
2018-03-27 10:30:00,103.74,104.74,103.65,104.53,21485.0,95.1112,96.028,95.0287,95.8355,21485.0
2018-03-27 11:00:00,104.44,104.6,104.19,104.32,17821.0,95.753,95.8997,95.5238,95.643,17821.0
2018-03-27 11:30:00,104.33,104.82,104.32,104.67,33897.0,95.6521,96.1014,95.643,95.9638,33897.0
2018-03-27 12:00:00,104.72,104.76,104.2,104.29,41666.0,96.0097,96.0464,95.5329,95.6154,41666.0
2018-03-27 12:30:00,104.27,104.49,104.2,104.31,19062.0,95.5971,95.7988,95.5329,95.6338,19062.0
2018-03-27 13:00:00,104.39,104.64,104.33,104.37,15300.0,95.7071,95.9363,95.6521,95.6888,15300.0
2018-03-27 13:30:00,104.35,104.38,103.76,104.03,13499.0,95.6705,95.698,95.1295,95.3771,13499.0
2018-03-27 14:00:00,104.08,104.33,103.8,104.14,34251.0,95.4229,95.6521,95.1662,95.4779,34251.0
2018-03-27 14:30:00,104.1,104.42,103.88,103.94,23760.0,95.4412,95.7346,95.2395,95.2946,23760.0
2018-03-27 15:00:00,103.89,103.89,103.25,103.25,27507.0,95.2487,95.2487,94.6619,94.6619,27507.0
2018-03-27 15:30:00,103.22,103.41,102.81,103.33,82338.0,94.6344,94.8086,94.2585,94.7353,82338.0
2018-03-28 09:30:00,103.06,103.52,102.72,103.26,26868.0,94.4878,94.9095,94.176,94.6711,26868.0
2018-03-28 10:00:00,103.34,103.68,103.2,103.66,18411.0,94.7445,95.0562,94.6161,95.0378,18411.0
2018-03-28 10:30:00,103.78,103.91,103.11,103.56,10589.0,95.1479,95.2671,94.5336,94.9462,10589.0
2018-03-28 11:00:00,103.56,103.59,103.1,103.28,55235.0,94.9462,94.9737,94.5244,94.6895,55235.0
2018-03-28 11:30:00,103.23,103.61,103.19,103.5,8289.0,94.6436,94.992,94.6069,94.8912,8289.0
2018-03-28 12:00:00,103.47,103.94,103.4,103.66,13198.0,94.8637,95.2946,94.7995,95.0378,13198.0
2018-03-28 12:30:00,103.69,103.97,103.58,103.64,13411.0,95.0654,95.3221,94.9645,95.0195,13411.0
2018-03-28 13:00:00,103.56,103.91,103.5,103.81,12010.0,94.9462,95.2671,94.8912,95.1754,12010.0
2018-03-28 13:30:00,103.82,103.98,103.63,103.74,17961.0,95.1845,95.3312,95.0103,95.1112,17961.0
2018-03-28 14:00:00,103.74,103.84,103.51,103.55,16218.0,95.1112,95.2029,94.9003,94.937,16218.0
2018-03-28 14:30:00,103.54,103.77,103.3,103.3,13158.0,94.9278,95.1387,94.7078,94.7078,13158.0
2018-03-28 15:00:00,103.32,103.41,102.96,103.2,29070.0,94.7261,94.8086,94.3961,94.6161,29070.0
2018-03-28 15:30:00,103.19,103.56,103.1,103.26,59173.0,94.6069,94.9462,94.5244,94.6711,59173.0
2018-03-29 09:30:00,103.78,105.61,103.78,104.69,22120.0,95.1479,96.8257,95.1479,95.9822,22120.0
2018-03-29 10:00:00,104.64,104.8,104.27,104.61,9960.0,95.9363,96.083,95.5971,95.9088,9960.0
2018-03-29 10:30:00,104.59,104.86,104.36,104.86,19910.0,95.8905,96.138,95.6796,96.138,19910.0
2018-03-29 11:00:00,104.91,105.55,104.87,105.16,29924.0,96.1839,96.7706,96.1472,96.4131,29924.0
2018-03-29 11:30:00,105.26,105.3,104.84,105.17,12473.0,96.5048,96.5414,96.1197,96.4222,12473.0
2018-03-29 12:00:00,105.12,105.12,104.67,104.79,14920.0,96.3764,96.3764,95.9638,96.0739,14920.0
2018-03-29 12:30:00,104.9,105.03,104.77,105.0,27855.0,96.1747,96.2939,96.0555,96.2664,27855.0
2018-03-29 13:00:00,104.94,104.94,104.77,104.87,27237.0,96.2114,96.2114,96.0555,96.1472,27237.0
2018-03-29 13:30:00,104.95,105.05,104.87,104.96,19326.0,96.2205,96.3122,96.1472,96.2297,19326.0
2018-03-29 14:00:00,104.94,105.05,104.83,105.04,23700.0,96.2114,96.3122,96.1105,96.3031,23700.0
2018-03-29 14:30:00,105.01,105.14,104.94,104.95,18958.0,96.2756,96.3947,96.2114,96.2205,18958.0
2018-03-29 15:00:00,104.95,105.11,104.47,104.65,42444.0,96.2205,96.3672,95.7805,95.9455,42444.0
2018-03-29 15:30:00,104.68,104.72,104.33,104.45,64355.0,95.973,96.0097,95.6521,95.7621,64355.0
2018-04-02 09:30:00,104.06,104.14,103.19,103.19,30497.0,95.4046,95.4779,94.6069,94.6069,30497.0
2018-04-02 10:00:00,103.22,103.22,102.88,103.1,11578.0,94.6344,94.6344,94.3227,94.5244,11578.0
2018-04-02 10:30:00,103.09,103.1,102.5,102.58,10340.0,94.5153,94.5244,93.9743,94.0477,10340.0
2018-04-02 11:00:00,102.38,102.58,102.34,102.57,11011.0,93.8643,94.0477,93.8276,94.0385,11011.0
2018-04-02 11:30:00,102.5,102.55,102.05,102.34,13113.0,93.9743,94.0202,93.5618,93.8276,13113.0
2018-04-02 12:00:00,102.27,102.37,101.88,102.1,13634.0,93.7635,93.8551,93.4059,93.6076,13634.0
2018-04-02 12:30:00,102.16,102.47,102.16,102.47,6301.0,93.6626,93.9468,93.6626,93.9468,6301.0
2018-04-02 13:00:00,102.34,102.44,101.19,101.19,15732.0,93.8276,93.9193,92.7733,92.7733,15732.0
2018-04-02 13:30:00,101.22,101.53,100.52,100.57,36417.0,92.8008,93.085,92.159,92.2049,36417.0
2018-04-02 14:00:00,100.54,100.87,100.18,100.73,62164.0,92.1774,92.4799,91.8473,92.3516,62164.0
2018-04-02 14:30:00,100.64,101.03,100.38,100.75,18422.0,92.269,92.6266,92.0307,92.3699,18422.0
2018-04-02 15:00:00,100.81,101.23,100.72,100.89,41873.0,92.4249,92.81,92.3424,92.4982,41873.0
2018-04-02 15:30:00,100.91,101.72,100.82,101.46,109579.0,92.5166,93.2592,92.4341,93.0208,109579.0
2018-04-03 09:30:00,101.82,102.27,101.15,101.68,11696.0,93.3509,93.7635,92.7366,93.2225,11696.0
2018-04-03 10:00:00,101.69,101.69,101.12,101.41,49165.0,93.2317,93.2317,92.7091,92.975,49165.0
2018-04-03 10:30:00,101.66,102.17,101.6,101.95,29810.0,93.2042,93.6718,93.1492,93.4701,29810.0
2018-04-03 11:00:00,101.88,102.16,101.8,101.94,6703.0,93.4059,93.6626,93.3326,93.4609,6703.0
2018-04-03 11:30:00,101.95,101.95,101.6,101.86,3700.0,93.4701,93.4701,93.1492,93.3876,3700.0
2018-04-03 12:00:00,101.84,102.25,101.74,101.78,10700.0,93.3692,93.7451,93.2775,93.3142,10700.0
2018-04-03 12:30:00,101.86,102.11,101.75,101.75,12957.0,93.3876,93.6168,93.2867,93.2867,12957.0
2018-04-03 13:00:00,101.95,101.95,101.72,101.93,6800.0,93.4701,93.4701,93.2592,93.4517,6800.0
2018-04-03 13:30:00,101.82,101.88,101.47,101.82,13867.0,93.3509,93.4059,93.03,93.3509,13867.0
2018-04-03 14:00:00,101.84,102.0,101.69,101.79,22558.0,93.3692,93.5159,93.2317,93.3234,22558.0
2018-04-03 14:30:00,101.75,102.11,101.45,102.09,22366.0,93.2867,93.6168,93.0117,93.5984,22366.0
2018-04-03 15:00:00,102.14,102.74,102.02,102.73,38102.0,93.6443,94.1944,93.5343,94.1852,38102.0
2018-04-03 15:30:00,102.72,102.74,102.18,102.45,86686.0,94.176,94.1944,93.6809,93.9285,86686.0
2018-04-04 09:30:00,100.78,101.68,100.68,101.21,19131.0,92.3974,93.2225,92.3057,92.7916,19131.0
2018-04-04 10:00:00,101.34,101.91,101.21,101.85,18264.0,92.9108,93.4334,92.7916,93.3784,18264.0
2018-04-04 10:30:00,101.82,102.25,101.79,101.98,7029.0,93.3509,93.7451,93.3234,93.4976,7029.0
2018-04-04 11:00:00,101.97,102.17,101.82,101.98,13557.0,93.4884,93.6718,93.3509,93.4976,13557.0
2018-04-04 11:30:00,101.97,102.03,101.36,101.48,9249.0,93.4884,93.5434,92.9292,93.0392,9249.0
2018-04-04 12:00:00,101.48,101.72,101.34,101.59,10289.0,93.0392,93.2592,92.9108,93.14,10289.0
2018-04-04 12:30:00,101.6,101.86,101.49,101.73,5535.0,93.1492,93.3876,93.0483,93.2684,5535.0
2018-04-04 13:00:00,101.66,101.75,101.32,101.45,5100.0,93.2042,93.2867,92.8925,93.0117,5100.0
2018-04-04 13:30:00,101.38,101.66,101.36,101.41,5895.0,92.9475,93.2042,92.9292,92.975,5895.0
2018-04-04 14:00:00,101.51,102.07,101.49,101.97,9419.0,93.0667,93.5801,93.0483,93.4884,9419.0
2018-04-04 14:30:00,101.98,102.42,101.9,102.35,12122.0,93.4976,93.901,93.4242,93.8368,12122.0
2018-04-04 15:00:00,102.44,102.7,102.2,102.62,11798.0,93.9193,94.1577,93.6993,94.0844,11798.0
2018-04-04 15:30:00,102.64,102.87,102.53,102.6,53877.0,94.1027,94.3136,94.0018,94.066,53877.0
2018-04-05 09:30:00,103.39,103.79,103.16,103.73,7352.0,94.7903,95.157,94.5794,95.102,7352.0
2018-04-05 10:00:00,103.5,103.5,103.17,103.33,13458.0,94.8912,94.8912,94.5886,94.7353,13458.0
2018-04-05 10:30:00,103.43,103.62,103.0,103.34,6374.0,94.827,95.0012,94.4327,94.7445,6374.0
2018-04-05 11:00:00,103.29,103.53,103.23,103.45,18992.0,94.6986,94.9187,94.6436,94.8453,18992.0
2018-04-05 11:30:00,103.45,103.59,103.23,103.39,17723.0,94.8453,94.9737,94.6436,94.7903,17723.0
2018-04-05 12:00:00,103.45,103.51,103.34,103.42,16864.0,94.8453,94.9003,94.7445,94.8178,16864.0
2018-04-05 12:30:00,103.42,103.46,103.27,103.43,6873.0,94.8178,94.8545,94.6803,94.827,6873.0
2018-04-05 13:00:00,103.44,103.49,103.08,103.09,8199.0,94.8361,94.882,94.5061,94.5153,8199.0
2018-04-05 13:30:00,103.11,103.36,103.08,103.25,7549.0,94.5336,94.7628,94.5061,94.6619,7549.0
2018-04-05 14:00:00,103.25,103.32,103.09,103.32,10373.0,94.6619,94.7261,94.5153,94.7261,10373.0
2018-04-05 14:30:00,103.32,103.49,103.26,103.42,23828.0,94.7261,94.882,94.6711,94.8178,23828.0
2018-04-05 15:00:00,103.44,103.57,103.29,103.36,22739.0,94.8361,94.9553,94.6986,94.7628,22739.0
2018-04-05 15:30:00,103.38,103.48,103.12,103.39,74720.0,94.7811,94.8728,94.5428,94.7903,74720.0
2018-04-06 09:30:00,102.37,102.37,101.09,101.09,30984.0,93.8551,93.8551,92.6816,92.6816,30984.0
2018-04-06 10:00:00,101.25,101.3,100.1,100.17,50404.0,92.8283,92.8741,91.774,91.8381,50404.0
2018-04-06 10:30:00,100.17,100.28,99.03,99.12,43798.0,91.8381,91.939,90.793,90.8755,43798.0
2018-04-06 11:00:00,99.02,99.02,98.44,98.44,57181.0,90.7838,90.7838,90.252,90.252,57181.0
2018-04-06 11:30:00,98.52,98.69,98.22,98.35,61178.0,90.3254,90.4812,90.0503,90.1695,61178.0
2018-04-06 12:00:00,98.34,99.05,98.33,98.89,62750.0,90.1604,90.8113,90.1512,90.6646,62750.0
2018-04-06 12:30:00,98.89,99.69,98.8,99.69,117259.0,90.6646,91.3981,90.5821,91.3981,117259.0
2018-04-06 13:00:00,99.7,99.8,99.12,99.48,43343.0,91.4072,91.4989,90.8755,91.2055,43343.0
2018-04-06 13:30:00,99.48,99.58,98.63,98.68,105419.0,91.2055,91.2972,90.4262,90.4721,105419.0
2018-04-06 14:00:00,98.68,99.01,98.37,98.41,74568.0,90.4721,90.7746,90.1879,90.2245,74568.0
2018-04-06 14:30:00,98.3,98.37,97.27,97.73,96576.0,90.1237,90.1879,89.1793,89.6011,96576.0
2018-04-06 15:00:00,97.77,98.22,97.46,97.98,123899.0,89.6378,90.0503,89.3535,89.8303,123899.0
2018-04-06 15:30:00,97.9,98.59,97.89,98.31,154638.0,89.7569,90.3896,89.7478,90.1328,154638.0
2018-04-09 09:30:00,98.62,99.08,97.22,97.77,55864.0,90.4171,90.8388,89.1335,89.6378,55864.0
2018-04-09 10:00:00,97.83,98.06,97.27,97.72,36807.0,89.6928,89.9036,89.1793,89.5919,36807.0
2018-04-09 10:30:00,97.73,98.12,97.56,97.64,41092.0,89.6011,89.9586,89.4452,89.5186,41092.0
2018-04-09 11:00:00,97.7,98.02,97.58,97.59,32095.0,89.5736,89.867,89.4636,89.4727,32095.0
2018-04-09 11:30:00,97.57,97.99,97.54,97.67,37980.0,89.4544,89.8395,89.4269,89.5461,37980.0
2018-04-09 12:00:00,97.68,97.91,97.62,97.75,28105.0,89.5552,89.7661,89.5002,89.6194,28105.0
2018-04-09 12:30:00,97.77,97.94,97.69,97.81,33826.0,89.6378,89.7936,89.5644,89.6744,33826.0
2018-04-09 13:00:00,97.82,97.94,97.76,97.87,46436.0,89.6836,89.7936,89.6286,89.7294,46436.0
2018-04-09 13:30:00,97.85,98.29,97.68,98.15,41052.0,89.7111,90.1145,89.5552,89.9862,41052.0
2018-04-09 14:00:00,98.13,98.17,97.72,97.83,97466.0,89.9678,90.0045,89.5919,89.6928,97466.0
2018-04-09 14:30:00,97.81,98.41,97.72,98.39,87518.0,89.6744,90.2245,89.5919,90.2062,87518.0
2018-04-09 15:00:00,98.37,98.41,97.86,97.95,74003.0,90.1879,90.2245,89.7203,89.8028,74003.0
2018-04-09 15:30:00,97.95,98.03,97.31,97.39,73973.0,89.8028,89.8761,89.216,89.2894,73973.0
2018-04-10 09:30:00,98.8,98.8,97.03,97.46,68870.0,90.5821,90.5821,88.9593,89.3535,68870.0
2018-04-10 10:00:00,97.62,98.41,97.37,98.08,42513.0,89.5002,90.2245,89.271,89.922,42513.0
2018-04-10 10:30:00,98.15,98.43,97.99,98.16,59001.0,89.9862,90.2429,89.8395,89.9953,59001.0
2018-04-10 11:00:00,98.21,98.27,97.71,97.93,62017.0,90.0412,90.0962,89.5828,89.7845,62017.0
2018-04-10 11:30:00,97.98,98.32,97.67,98.26,34925.0,89.8303,90.142,89.5461,90.087,34925.0
2018-04-10 12:00:00,98.26,98.26,97.42,97.62,34672.0,90.087,90.087,89.3169,89.5002,34672.0
2018-04-10 12:30:00,97.59,98.44,97.59,98.07,36639.0,89.4727,90.252,89.4727,89.9128,36639.0
2018-04-10 13:00:00,98.16,98.22,97.94,98.14,45138.0,89.9953,90.0503,89.7936,89.977,45138.0
2018-04-10 13:30:00,98.03,98.49,97.87,98.21,40828.0,89.8761,90.2979,89.7294,90.0412,40828.0
2018-04-10 14:00:00,98.17,98.4,98.07,98.08,47690.0,90.0045,90.2154,89.9128,89.922,47690.0
2018-04-10 14:30:00,98.1,98.43,98.0,98.4,42293.0,89.9403,90.2429,89.8486,90.2154,42293.0
2018-04-10 15:00:00,98.41,98.63,98.21,98.46,72618.0,90.2245,90.4262,90.0412,90.2704,72618.0
2018-04-10 15:30:00,98.45,98.5,98.28,98.38,98865.0,90.2612,90.307,90.1053,90.197,98865.0
2018-04-11 09:30:00,97.76,98.4,97.76,98.37,14837.0,89.6286,90.2154,89.6286,90.1879,14837.0
2018-04-11 10:00:00,98.36,98.58,98.2,98.45,20625.0,90.1787,90.3804,90.032,90.2612,20625.0
2018-04-11 10:30:00,98.46,98.47,98.06,98.06,12090.0,90.2704,90.2795,89.9036,89.9036,12090.0
2018-04-11 11:00:00,98.01,98.19,97.77,98.09,11874.0,89.8578,90.0228,89.6378,89.9311,11874.0
2018-04-11 11:30:00,98.18,98.44,98.1,98.34,33045.0,90.0137,90.252,89.9403,90.1604,33045.0
2018-04-11 12:00:00,98.39,98.45,98.21,98.3,19098.0,90.2062,90.2612,90.0412,90.1237,19098.0
2018-04-11 12:30:00,98.31,98.52,98.25,98.52,13215.0,90.1328,90.3254,90.0778,90.3254,13215.0
2018-04-11 13:00:00,98.53,98.61,98.29,98.47,22157.0,90.3345,90.4079,90.1145,90.2795,22157.0
2018-04-11 13:30:00,98.54,98.63,98.44,98.61,5233.0,90.3437,90.4262,90.252,90.4079,5233.0
2018-04-11 14:00:00,98.61,98.64,98.39,98.51,17380.0,90.4079,90.4354,90.2062,90.3162,17380.0
2018-04-11 14:30:00,98.5,98.82,98.23,98.78,73328.0,90.307,90.6004,90.0595,90.5638,73328.0
2018-04-11 15:00:00,98.78,98.91,98.4,98.42,21546.0,90.5638,90.6829,90.2154,90.2337,21546.0
2018-04-11 15:30:00,98.43,98.55,98.31,98.47,51617.0,90.2429,90.3529,90.1328,90.2795,51617.0
2018-04-12 09:30:00,99.04,99.5,98.73,98.94,6523.0,90.8021,91.2239,90.5179,90.7104,6523.0
2018-04-12 10:00:00,98.93,99.22,98.87,98.89,42056.0,90.7013,90.9672,90.6463,90.6646,42056.0
2018-04-12 10:30:00,98.83,99.1,98.73,98.8,30053.0,90.6096,90.8571,90.5179,90.5821,30053.0
2018-04-12 11:00:00,98.93,99.32,98.91,99.32,9342.0,90.7013,91.0588,90.6829,91.0588,9342.0
2018-04-12 11:30:00,99.34,99.36,99.06,99.31,6672.0,91.0772,91.0955,90.8205,91.0497,6672.0
2018-04-12 12:00:00,99.31,99.42,99.18,99.28,9753.0,91.0497,91.1505,90.9305,91.0222,9753.0
2018-04-12 12:30:00,99.25,99.51,99.22,99.51,5529.0,90.9947,91.233,90.9672,91.233,5529.0
2018-04-12 13:00:00,99.48,99.68,99.36,99.38,9473.0,91.2055,91.3889,91.0955,91.1138,9473.0
2018-04-12 13:30:00,99.33,99.4,99.18,99.28,8389.0,91.068,91.1322,90.9305,91.0222,8389.0
2018-04-12 14:00:00,99.26,99.53,99.25,99.45,10041.0,91.0038,91.2514,90.9947,91.178,10041.0
2018-04-12 14:30:00,99.52,99.68,99.46,99.58,13949.0,91.2422,91.3889,91.1872,91.2972,13949.0
2018-04-12 15:00:00,99.65,99.8,99.45,99.61,15594.0,91.3614,91.4989,91.178,91.3247,15594.0
2018-04-12 15:30:00,99.62,99.94,99.58,99.58,39540.0,91.3339,91.6273,91.2972,91.2972,39540.0
2018-04-13 09:30:00,99.97,100.58,99.61,99.72,15476.0,91.6548,92.214,91.3247,91.4256,15476.0
2018-04-13 10:00:00,99.66,100.01,99.66,99.79,9024.0,91.3706,91.6914,91.3706,91.4897,9024.0
2018-04-13 10:30:00,99.79,100.0,99.66,99.87,50259.0,91.4897,91.6823,91.3706,91.5631,50259.0
2018-04-13 11:00:00,99.82,99.91,99.44,99.76,49781.0,91.5172,91.5998,91.1689,91.4622,49781.0
2018-04-13 11:30:00,99.83,99.96,99.68,99.96,5648.0,91.5264,91.6456,91.3889,91.6456,5648.0
2018-04-13 12:00:00,99.93,99.99,99.77,99.99,5318.0,91.6181,91.6731,91.4714,91.6731,5318.0
2018-04-13 12:30:00,100.05,100.05,99.79,99.8,11800.0,91.7281,91.7281,91.4897,91.4989,11800.0
2018-04-13 13:00:00,99.8,100.12,99.8,100.06,6100.0,91.4989,91.7923,91.4989,91.7373,6100.0
2018-04-13 13:30:00,100.04,100.04,99.89,99.97,6718.0,91.7189,91.7189,91.5814,91.6548,6718.0
2018-04-13 14:00:00,99.86,99.92,99.69,99.76,5046.0,91.5539,91.6089,91.3981,91.4622,5046.0
2018-04-13 14:30:00,99.7,99.79,99.45,99.45,10856.0,91.4072,91.4897,91.178,91.178,10856.0
2018-04-13 15:00:00,99.41,99.41,99.0,99.08,12585.0,91.1414,91.1414,90.7655,90.8388,12585.0
2018-04-13 15:30:00,99.06,99.49,98.99,99.36,44954.0,90.8205,91.2147,90.7563,91.0955,44954.0
2018-04-16 09:30:00,100.0,100.46,99.82,100.03,62361.0,91.6823,92.104,91.5172,91.7098,62361.0
2018-04-16 10:00:00,100.19,100.79,100.19,100.6,23876.0,91.8565,92.4066,91.8565,92.2324,23876.0
2018-04-16 10:30:00,100.64,100.73,100.25,100.31,26832.0,92.269,92.3516,91.9115,91.9665,26832.0
2018-04-16 11:00:00,100.31,100.72,100.31,100.59,10935.0,91.9665,92.3424,91.9665,92.2232,10935.0
2018-04-16 11:30:00,100.54,100.69,100.4,100.57,15133.0,92.1774,92.3149,92.049,92.2049,15133.0
2018-04-16 12:00:00,100.65,100.75,100.55,100.58,8814.0,92.2782,92.3699,92.1865,92.214,8814.0
2018-04-16 12:30:00,100.6,100.67,100.4,100.46,9521.0,92.2324,92.2965,92.049,92.104,9521.0
2018-04-16 13:00:00,100.51,100.68,100.47,100.47,9754.0,92.1499,92.3057,92.1132,92.1132,9754.0
2018-04-16 13:30:00,100.53,100.7,100.48,100.54,18683.0,92.1682,92.3241,92.1224,92.1774,18683.0
2018-04-16 14:00:00,100.48,100.49,100.15,100.37,14071.0,92.1224,92.1315,91.8198,92.0215,14071.0
2018-04-16 14:30:00,100.41,100.55,100.21,100.42,14048.0,92.0582,92.1865,91.8748,92.0673,14048.0
2018-04-16 15:00:00,100.39,100.5,100.08,100.11,21401.0,92.0398,92.1407,91.7556,91.7831,21401.0
2018-04-16 15:30:00,100.18,100.44,100.13,100.42,56671.0,91.8473,92.0857,91.8015,92.0673,56671.0
2018-04-17 09:30:00,100.95,101.47,100.88,101.4,22048.0,92.5533,93.03,92.4891,92.9658,22048.0
2018-04-17 10:00:00,101.47,101.81,101.28,101.31,11162.0,93.03,93.3417,92.8558,92.8833,11162.0
2018-04-17 10:30:00,101.32,101.37,101.01,101.1,15300.0,92.8925,92.9383,92.6083,92.6908,15300.0
2018-04-17 11:00:00,101.14,101.33,100.98,101.04,13912.0,92.7275,92.9017,92.5808,92.6358,13912.0
2018-04-17 11:30:00,101.04,101.1,100.95,101.03,9435.0,92.6358,92.6908,92.5533,92.6266,9435.0
2018-04-17 12:00:00,101.09,101.22,100.96,101.07,60686.0,92.6816,92.8008,92.5624,92.6633,60686.0
2018-04-17 12:30:00,101.16,101.23,100.84,100.86,26018.0,92.7458,92.81,92.4524,92.4707,26018.0
2018-04-17 13:00:00,100.81,100.9,100.51,100.71,9070.0,92.4249,92.5074,92.1499,92.3332,9070.0
2018-04-17 13:30:00,100.74,100.76,100.52,100.73,19720.0,92.3607,92.3791,92.159,92.3516,19720.0
2018-04-17 14:00:00,100.73,100.95,100.59,100.83,60347.0,92.3516,92.5533,92.2232,92.4432,60347.0
2018-04-17 14:30:00,100.85,101.02,100.69,100.8,23511.0,92.4616,92.6174,92.3149,92.4157,23511.0
2018-04-17 15:00:00,100.79,101.12,100.72,100.99,62301.0,92.4066,92.7091,92.3424,92.5899,62301.0
2018-04-17 15:30:00,101.0,101.05,100.66,100.66,57470.0,92.5991,92.6449,92.2874,92.2874,57470.0
2018-04-18 09:30:00,101.2,102.46,101.03,102.33,81256.0,92.7825,93.9377,92.6266,93.8185,81256.0
2018-04-18 10:00:00,102.3,102.36,101.93,102.26,61514.0,93.791,93.846,93.4517,93.7543,61514.0
2018-04-18 10:30:00,102.22,102.37,102.12,102.16,29682.0,93.7176,93.8551,93.6259,93.6626,29682.0
2018-04-18 11:00:00,102.23,102.59,102.17,102.52,33024.0,93.7268,94.0568,93.6718,93.9927,33024.0
2018-04-18 11:30:00,102.49,102.99,102.42,102.83,104009.0,93.9652,94.4236,93.901,94.2769,104009.0
2018-04-18 12:00:00,102.83,103.22,102.83,103.09,27317.0,94.2769,94.6344,94.2769,94.5153,27317.0
2018-04-18 12:30:00,103.06,103.47,102.91,103.35,18130.0,94.4878,94.8637,94.3502,94.7536,18130.0
2018-04-18 13:00:00,103.34,103.55,103.25,103.5,19978.0,94.7445,94.937,94.6619,94.8912,19978.0
2018-04-18 13:30:00,103.5,103.73,103.44,103.46,33575.0,94.8912,95.102,94.8361,94.8545,33575.0
2018-04-18 14:00:00,103.48,103.7,102.97,103.13,24839.0,94.8728,95.0745,94.4052,94.5519,24839.0
2018-04-18 14:30:00,103.08,103.11,102.57,103.01,38699.0,94.5061,94.5336,94.0385,94.4419,38699.0
2018-04-18 15:00:00,102.98,103.02,102.59,102.86,53622.0,94.4144,94.4511,94.0568,94.3044,53622.0
2018-04-18 15:30:00,102.86,102.92,102.63,102.67,93776.0,94.3044,94.3594,94.0935,94.1302,93776.0
2018-04-19 09:30:00,102.23,102.85,102.23,102.7,21881.0,93.7268,94.2952,93.7268,94.1577,21881.0
2018-04-19 10:00:00,102.65,103.02,102.61,102.89,24291.0,94.1119,94.4511,94.0752,94.3319,24291.0
2018-04-19 10:30:00,102.89,103.07,102.7,102.74,62739.0,94.3319,94.4969,94.1577,94.1944,62739.0
2018-04-19 11:00:00,102.66,102.66,101.85,102.5,62875.0,94.121,94.121,93.3784,93.9743,62875.0
2018-04-19 11:30:00,102.46,102.7,102.38,102.65,27180.0,93.9377,94.1577,93.8643,94.1119,27180.0
2018-04-19 12:00:00,102.6,102.66,102.34,102.34,59978.0,94.066,94.121,93.8276,93.8276,59978.0
2018-04-19 12:30:00,102.37,102.7,102.32,102.6,35339.0,93.8551,94.1577,93.8093,94.066,35339.0
2018-04-19 13:00:00,102.6,102.61,102.06,102.06,22600.0,94.066,94.0752,93.5709,93.5709,22600.0
2018-04-19 13:30:00,102.07,102.16,101.82,101.85,26317.0,93.5801,93.6626,93.3509,93.3784,26317.0
2018-04-19 14:00:00,101.89,102.35,101.85,102.2,111373.0,93.4151,93.8368,93.3784,93.6993,111373.0
2018-04-19 14:30:00,102.22,102.88,102.17,102.84,56223.0,93.7176,94.3227,93.6718,94.2861,56223.0
2018-04-19 15:00:00,102.82,102.82,102.53,102.63,30978.0,94.2677,94.2677,94.0018,94.0935,30978.0
2018-04-19 15:30:00,102.63,103.0,102.54,102.89,91243.0,94.0935,94.4327,94.011,94.3319,91243.0
2018-04-20 09:30:00,102.46,103.29,102.46,103.03,16439.0,93.9377,94.6986,93.9377,94.4602,16439.0
2018-04-20 10:00:00,102.99,103.16,102.77,103.14,18705.0,94.4236,94.5794,94.2219,94.5611,18705.0
2018-04-20 10:30:00,103.17,103.4,102.74,102.81,66426.0,94.5886,94.7995,94.1944,94.2585,66426.0
2018-04-20 11:00:00,102.77,102.83,102.39,102.7,41551.0,94.2219,94.2769,93.8735,94.1577,41551.0
2018-04-20 11:30:00,102.7,103.2,102.67,102.9,39260.0,94.1577,94.6161,94.1302,94.3411,39260.0
2018-04-20 12:00:00,102.85,102.85,102.34,102.44,15688.0,94.2952,94.2952,93.8276,93.9193,15688.0
2018-04-20 12:30:00,102.44,102.48,102.13,102.24,14062.0,93.9193,93.956,93.6351,93.736,14062.0
2018-04-20 13:00:00,102.16,102.43,102.06,102.43,7615.0,93.6626,93.9102,93.5709,93.9102,7615.0
2018-04-20 13:30:00,102.36,102.51,102.26,102.26,3300.0,93.846,93.9835,93.7543,93.7543,3300.0
2018-04-20 14:00:00,102.28,102.41,102.21,102.36,12368.0,93.7726,93.8918,93.7085,93.846,12368.0
2018-04-20 14:30:00,102.28,102.39,102.17,102.27,10903.0,93.7726,93.8735,93.6718,93.7635,10903.0
2018-04-20 15:00:00,102.21,102.4,102.15,102.34,20373.0,93.7085,93.8827,93.6534,93.8276,20373.0
2018-04-20 15:30:00,102.32,102.47,102.24,102.41,37871.0,93.8093,93.9468,93.736,93.8918,37871.0
2018-04-23 09:30:00,102.2,102.72,102.0,102.72,12199.0,93.6993,94.176,93.5159,94.176,12199.0
2018-04-23 10:00:00,102.5,102.63,102.4,102.6,8821.0,93.9743,94.0935,93.8827,94.066,8821.0
2018-04-23 10:30:00,102.57,102.86,102.44,102.76,16846.0,94.0385,94.3044,93.9193,94.2127,16846.0
2018-04-23 11:00:00,102.72,103.08,102.71,102.87,7949.0,94.176,94.5061,94.1669,94.3136,7949.0
2018-04-23 11:30:00,102.87,102.89,102.47,102.55,6097.0,94.3136,94.3319,93.9468,94.0202,6097.0
2018-04-23 12:00:00,102.6,102.72,102.36,102.48,12292.0,94.066,94.176,93.846,93.956,12292.0
2018-04-23 12:30:00,102.45,102.71,102.35,102.68,18941.0,93.9285,94.1669,93.8368,94.1394,18941.0
2018-04-23 13:00:00,102.67,102.67,102.46,102.48,6801.0,94.1302,94.1302,93.9377,93.956,6801.0
2018-04-23 13:30:00,102.48,102.65,102.47,102.51,16705.0,93.956,94.1119,93.9468,93.9835,16705.0
2018-04-23 14:00:00,102.51,102.55,102.1,102.19,48440.0,93.9835,94.0202,93.6076,93.6901,48440.0
2018-04-23 14:30:00,102.18,102.31,102.07,102.14,54951.0,93.6809,93.8001,93.5801,93.6443,54951.0
2018-04-23 15:00:00,102.14,102.43,102.13,102.38,46250.0,93.6443,93.9102,93.6351,93.8643,46250.0
2018-04-23 15:30:00,102.39,102.6,102.36,102.59,73259.0,93.8735,94.066,93.846,94.0568,73259.0
2018-04-24 09:30:00,102.99,103.52,102.15,102.79,14334.0,94.4236,94.9095,93.6534,94.2402,14334.0
2018-04-24 10:00:00,102.83,102.99,102.55,102.74,16519.0,94.2769,94.4236,94.0202,94.1944,16519.0
2018-04-24 10:30:00,102.71,103.17,102.59,102.99,25932.0,94.1669,94.5886,94.0568,94.4236,25932.0
2018-04-24 11:00:00,102.88,103.16,102.53,102.64,17797.0,94.3227,94.5794,94.0018,94.1027,17797.0
2018-04-24 11:30:00,102.75,102.84,102.13,102.24,28088.0,94.2035,94.2861,93.6351,93.736,28088.0
2018-04-24 12:00:00,102.06,102.2,101.57,101.66,11045.0,93.5709,93.6993,93.1217,93.2042,11045.0
2018-04-24 12:30:00,101.63,101.67,101.07,101.07,12832.0,93.1767,93.2134,92.6633,92.6633,12832.0
2018-04-24 13:00:00,100.97,101.04,100.56,100.7,12043.0,92.5716,92.6358,92.1957,92.3241,12043.0
2018-04-24 13:30:00,100.67,100.71,99.82,99.91,83475.0,92.2965,92.3332,91.5172,91.5998,83475.0
2018-04-24 14:00:00,99.99,99.99,99.4,99.4,31411.0,91.6731,91.6731,91.1322,91.1322,31411.0
2018-04-24 14:30:00,99.41,100.07,99.27,99.93,30317.0,91.1414,91.7465,91.013,91.6181,30317.0
2018-04-24 15:00:00,99.98,100.48,99.88,100.19,17071.0,91.6639,92.1224,91.5723,91.8565,17071.0
2018-04-24 15:30:00,100.18,100.19,99.69,99.82,86526.0,91.8473,91.8565,91.3981,91.5172,86526.0
2018-04-25 09:30:00,104.16,110.0,104.16,106.7,273709.0,95.4963,100.8505,95.4963,97.825,273709.0
2018-04-25 10:00:00,106.81,107.74,105.0,106.24,180990.0,97.9258,98.7785,96.2664,97.4033,180990.0
2018-04-25 10:30:00,106.0,107.31,105.86,107.07,61448.0,97.1832,98.3843,97.0549,98.1642,61448.0
2018-04-25 11:00:00,107.06,107.45,106.01,107.43,64796.0,98.155,98.5126,97.1924,98.4943,64796.0
2018-04-25 11:30:00,107.43,107.43,106.62,107.24,36739.0,98.4943,98.4943,97.7516,98.3201,36739.0
2018-04-25 12:00:00,107.02,108.0,106.91,107.78,36752.0,98.1184,99.0169,98.0175,98.8152,36752.0
2018-04-25 12:30:00,107.77,107.96,106.9,107.21,34564.0,98.806,98.9802,98.0084,98.2926,34564.0
2018-04-25 13:00:00,107.19,107.93,107.18,107.86,24196.0,98.2742,98.9527,98.2651,98.8885,24196.0
2018-04-25 13:30:00,107.89,108.31,107.53,108.28,36241.0,98.916,99.3011,98.586,99.2736,36241.0
2018-04-25 14:00:00,108.25,109.45,108.24,109.44,69210.0,99.2461,100.3463,99.2369,100.3371,69210.0
2018-04-25 14:30:00,109.39,109.74,108.52,109.02,72337.0,100.2912,100.6121,99.4936,99.952,72337.0
2018-04-25 15:00:00,109.02,109.1,108.55,108.82,52942.0,99.952,100.0254,99.5211,99.7687,52942.0
2018-04-25 15:30:00,108.85,108.97,107.9,107.94,92985.0,99.7962,99.9062,98.9252,98.9618,92985.0
2018-04-26 09:30:00,108.38,108.38,106.58,107.18,35330.0,99.3653,99.3653,97.715,98.2651,35330.0
2018-04-26 10:00:00,107.18,107.52,106.79,106.95,29414.0,98.2651,98.5768,97.9075,98.0542,29414.0
2018-04-26 10:30:00,107.02,107.16,106.48,106.61,33898.0,98.1184,98.2467,97.6233,97.7425,33898.0
2018-04-26 11:00:00,106.63,106.76,106.43,106.61,25352.0,97.7608,97.88,97.5774,97.7425,25352.0
2018-04-26 11:30:00,106.64,106.64,106.19,106.33,26493.0,97.77,97.77,97.3574,97.4858,26493.0
2018-04-26 12:00:00,106.37,106.48,106.23,106.41,16400.0,97.5224,97.6233,97.3941,97.5591,16400.0
2018-04-26 12:30:00,106.43,106.43,106.15,106.25,19482.0,97.5774,97.5774,97.3207,97.4124,19482.0
2018-04-26 13:00:00,106.26,106.75,106.22,106.75,16970.0,97.4216,97.8708,97.3849,97.8708,16970.0
2018-04-26 13:30:00,106.73,107.19,106.71,107.19,17276.0,97.8525,98.2742,97.8342,98.2742,17276.0
2018-04-26 14:00:00,107.19,107.33,107.02,107.18,18897.0,98.2742,98.4026,98.1184,98.2651,18897.0
2018-04-26 14:30:00,107.21,107.28,107.09,107.12,17047.0,98.2926,98.3567,98.1825,98.2101,17047.0
2018-04-26 15:00:00,107.12,107.22,106.87,106.89,25618.0,98.2101,98.3017,97.9808,97.9992,25618.0
2018-04-26 15:30:00,106.9,106.92,106.69,106.75,86848.0,98.0084,98.0267,97.8158,97.8708,86848.0
2018-04-27 09:30:00,106.94,107.18,106.57,106.82,17960.0,98.045,98.2651,97.7058,97.935,17960.0
2018-04-27 10:00:00,106.69,107.25,106.68,107.01,13426.0,97.8158,98.3292,97.8067,98.1092,13426.0
2018-04-27 10:30:00,106.99,106.99,106.4,106.62,32648.0,98.0909,98.0909,97.5499,97.7516,32648.0
2018-04-27 11:00:00,106.6,107.06,106.6,106.89,25500.0,97.7333,98.155,97.7333,97.9992,25500.0
2018-04-27 11:30:00,106.87,107.06,106.8,107.04,18526.0,97.9808,98.155,97.9167,98.1367,18526.0
2018-04-27 12:00:00,107.02,107.66,106.99,107.66,20232.0,98.1184,98.7051,98.0909,98.7051,20232.0
2018-04-27 12:30:00,107.66,108.19,107.61,108.19,15616.0,98.7051,99.1911,98.6593,99.1911,15616.0
2018-04-27 13:00:00,108.16,108.23,107.98,108.02,15578.0,99.1635,99.2277,98.9985,99.0352,15578.0
2018-04-27 13:30:00,107.97,107.97,107.49,107.74,13559.0,98.9894,98.9894,98.5493,98.7785,13559.0
2018-04-27 14:00:00,107.71,107.91,107.61,107.89,13362.0,98.751,98.9343,98.6593,98.916,13362.0
2018-04-27 14:30:00,107.9,108.25,107.86,108.22,25233.0,98.9252,99.2461,98.8885,99.2186,25233.0
2018-04-27 15:00:00,108.23,108.39,107.93,108.18,25149.0,99.2277,99.3744,98.9527,99.1819,25149.0
2018-04-27 15:30:00,108.2,108.29,108.1,108.1,63892.0,99.2002,99.2827,99.1085,99.1085,63892.0
2018-04-30 09:30:00,108.46,108.91,108.15,108.24,18220.0,99.4386,99.8512,99.1544,99.2369,18220.0
2018-04-30 10:00:00,108.22,108.61,107.33,107.8,21085.0,99.2186,99.5761,98.4026,98.8335,21085.0
2018-04-30 10:30:00,107.8,108.46,107.8,108.17,34109.0,98.8335,99.4386,98.8335,99.1727,34109.0
2018-04-30 11:00:00,108.2,108.56,108.11,108.56,24188.0,99.2002,99.5303,99.1177,99.5303,24188.0
2018-04-30 11:30:00,108.5,108.67,107.96,108.0,39073.0,99.4753,99.6311,98.9802,99.0169,39073.0
2018-04-30 12:00:00,108.01,108.01,107.6,107.72,38161.0,99.026,99.026,98.6501,98.7601,38161.0
2018-04-30 12:30:00,107.68,108.01,107.63,107.79,15688.0,98.7235,99.026,98.6776,98.8243,15688.0
2018-04-30 13:00:00,107.85,107.89,107.6,107.83,16017.0,98.8793,98.916,98.6501,98.861,16017.0
2018-04-30 13:30:00,107.8,108.05,107.75,107.9,17021.0,98.8335,99.0627,98.7877,98.9252,17021.0
2018-04-30 14:00:00,107.83,107.85,107.41,107.52,32955.0,98.861,98.8793,98.4759,98.5768,32955.0
2018-04-30 14:30:00,107.53,107.72,107.38,107.43,36778.0,98.586,98.7601,98.4484,98.4943,36778.0
2018-04-30 15:00:00,107.38,107.56,107.29,107.45,44163.0,98.4484,98.6135,98.3659,98.5126,44163.0
2018-04-30 15:30:00,107.45,108.07,107.45,107.75,119544.0,98.5126,99.081,98.5126,98.7877,119544.0
2018-05-01 09:30:00,107.33,107.52,106.47,106.9,101534.0,98.4026,98.5768,97.6141,98.0084,101534.0
2018-05-01 10:00:00,106.84,106.84,105.7,106.65,31316.0,97.9533,97.9533,96.9082,97.7791,31316.0
2018-05-01 10:30:00,106.65,106.8,106.4,106.62,51300.0,97.7791,97.9167,97.5499,97.7516,51300.0
2018-05-01 11:00:00,106.59,106.98,106.5,106.98,27910.0,97.7241,98.0817,97.6416,98.0817,27910.0
2018-05-01 11:30:00,106.88,107.27,106.78,106.84,30154.0,97.99,98.3476,97.8983,97.9533,30154.0
2018-05-01 12:00:00,106.67,107.09,106.6,106.83,15535.0,97.7975,98.1825,97.7333,97.9442,15535.0
2018-05-01 12:30:00,106.82,106.85,106.26,106.34,18554.0,97.935,97.9625,97.4216,97.4949,18554.0
2018-05-01 13:00:00,106.25,106.58,106.16,106.58,20703.0,97.4124,97.715,97.3299,97.715,20703.0
2018-05-01 13:30:00,106.48,107.29,106.48,107.2,18033.0,97.6233,98.3659,97.6233,98.2834,18033.0
2018-05-01 14:00:00,107.21,107.72,107.21,107.72,30819.0,98.2926,98.7601,98.2926,98.7601,30819.0
2018-05-01 14:30:00,107.74,107.79,107.52,107.66,25801.0,98.7785,98.8243,98.5768,98.7051,25801.0
2018-05-01 15:00:00,107.68,107.72,107.17,107.26,25225.0,98.7235,98.7601,98.2559,98.3384,25225.0
2018-05-01 15:30:00,107.3,107.43,107.19,107.31,56046.0,98.3751,98.4943,98.2742,98.3843,56046.0
2018-05-02 09:30:00,107.28,107.91,106.74,107.02,22071.0,98.3567,98.9343,97.8617,98.1184,22071.0
2018-05-02 10:00:00,106.89,107.2,106.78,107.14,26627.0,97.9992,98.2834,97.8983,98.2284,26627.0
2018-05-02 10:30:00,107.19,107.74,107.15,107.41,24582.0,98.2742,98.7785,98.2376,98.4759,24582.0
2018-05-02 11:00:00,107.45,107.71,107.33,107.49,29769.0,98.5126,98.751,98.4026,98.5493,29769.0
2018-05-02 11:30:00,107.47,107.53,107.19,107.22,20186.0,98.5309,98.586,98.2742,98.3017,20186.0
2018-05-02 12:00:00,107.22,107.27,107.04,107.19,28326.0,98.3017,98.3476,98.1367,98.2742,28326.0
2018-05-02 12:30:00,107.16,107.24,107.07,107.15,19449.0,98.2467,98.3201,98.1642,98.2376,19449.0
2018-05-02 13:00:00,107.16,107.36,107.02,107.02,23027.0,98.2467,98.4301,98.1184,98.1184,23027.0
2018-05-02 13:30:00,107.03,107.26,106.9,107.26,20440.0,98.1275,98.3384,98.0084,98.3384,20440.0
2018-05-02 14:00:00,107.24,107.63,107.24,107.51,26357.0,98.3201,98.6776,98.3201,98.5676,26357.0
2018-05-02 14:30:00,107.48,107.66,107.25,107.34,27120.0,98.5401,98.7051,98.3292,98.4118,27120.0
2018-05-02 15:00:00,107.32,107.44,106.85,107.01,32835.0,98.3934,98.5034,97.9625,98.1092,32835.0
2018-05-02 15:30:00,107.01,107.03,106.79,106.85,69349.0,98.1092,98.1275,97.9075,97.9625,69349.0
2018-05-03 09:30:00,106.44,106.66,105.72,105.89,21684.0,97.5866,97.7883,96.9265,97.0824,21684.0
2018-05-03 10:00:00,105.88,105.88,104.84,105.03,22823.0,97.0732,97.0732,96.1197,96.2939,22823.0
2018-05-03 10:30:00,105.0,105.23,104.49,105.01,21338.0,96.2664,96.4773,95.7988,96.2756,21338.0
2018-05-03 11:00:00,105.1,105.57,105.01,105.4,20555.0,96.3581,96.789,96.2756,96.6331,20555.0
2018-05-03 11:30:00,105.41,105.54,105.1,105.51,14293.0,96.6423,96.7615,96.3581,96.734,14293.0
2018-05-03 12:00:00,105.55,105.7,105.38,105.4,15537.0,96.7706,96.9082,96.6148,96.6331,15537.0
2018-05-03 12:30:00,105.37,106.4,105.37,106.32,9407.0,96.6056,97.5499,96.6056,97.4766,9407.0
2018-05-03 13:00:00,106.29,106.31,105.96,105.99,13335.0,97.4491,97.4674,97.1465,97.174,13335.0
2018-05-03 13:30:00,105.93,106.37,105.89,106.27,8903.0,97.119,97.5224,97.0824,97.4308,8903.0
2018-05-03 14:00:00,106.27,106.27,105.82,105.83,14172.0,97.4308,97.4308,97.0182,97.0274,14172.0
2018-05-03 14:30:00,105.9,106.33,105.89,105.9,21061.0,97.0915,97.4858,97.0824,97.0915,21061.0
2018-05-03 15:00:00,105.95,106.16,105.89,106.14,14211.0,97.1374,97.3299,97.0824,97.3116,14211.0
2018-05-03 15:30:00,106.18,106.27,105.97,106.24,53398.0,97.3482,97.4308,97.1557,97.4033,53398.0
2018-05-04 09:30:00,105.89,106.35,105.34,106.32,7748.0,97.0824,97.5041,96.5781,97.4766,7748.0
2018-05-04 10:00:00,106.35,106.53,106.18,106.37,10769.0,97.5041,97.6691,97.3482,97.5224,10769.0
2018-05-04 10:30:00,106.37,107.32,106.22,107.21,10476.0,97.5224,98.3934,97.3849,98.2926,10476.0
2018-05-04 11:00:00,107.2,107.45,106.98,107.45,5162.0,98.2834,98.5126,98.0817,98.5126,5162.0
2018-05-04 11:30:00,107.45,107.68,107.2,107.43,9992.0,98.5126,98.7235,98.2834,98.4943,9992.0
2018-05-04 12:00:00,107.44,107.5,107.34,107.4,8023.0,98.5034,98.5584,98.4118,98.4668,8023.0
2018-05-04 12:30:00,107.52,107.7,107.5,107.64,5200.0,98.5768,98.7418,98.5584,98.6868,5200.0
2018-05-04 13:00:00,107.66,107.78,107.61,107.75,11692.0,98.7051,98.8152,98.6593,98.7877,11692.0
2018-05-04 13:30:00,107.75,107.89,107.72,107.86,8125.0,98.7877,98.916,98.7601,98.8885,8125.0
2018-05-04 14:00:00,107.87,108.11,107.81,108.1,15359.0,98.8977,99.1177,98.8427,99.1085,15359.0
2018-05-04 14:30:00,108.08,108.08,107.71,107.75,14705.0,99.0902,99.0902,98.751,98.7877,14705.0
2018-05-04 15:00:00,107.77,107.89,107.67,107.76,21463.0,98.806,98.916,98.7143,98.7968,21463.0
2018-05-04 15:30:00,107.75,107.75,107.14,107.28,54913.0,98.7877,98.7877,98.2284,98.3567,54913.0
2018-05-07 09:30:00,107.45,107.8,106.57,107.57,15402.0,98.5126,98.8335,97.7058,98.6226,15402.0
2018-05-07 10:00:00,107.57,107.58,107.02,107.24,9702.0,98.6226,98.6318,98.1184,98.3201,9702.0
2018-05-07 10:30:00,107.24,107.7,107.12,107.7,23041.0,98.3201,98.7418,98.2101,98.7418,23041.0
2018-05-07 11:00:00,107.7,107.76,107.4,107.61,15053.0,98.7418,98.7968,98.4668,98.6593,15053.0
2018-05-07 11:30:00,107.56,107.65,107.37,107.65,9087.0,98.6135,98.696,98.4393,98.696,9087.0
2018-05-07 12:00:00,107.66,108.03,107.63,108.03,15297.0,98.7051,99.0444,98.6776,99.0444,15297.0
2018-05-07 12:30:00,107.98,108.0,107.76,108.0,29848.0,98.9985,99.0169,98.7968,99.0169,29848.0
2018-05-07 13:00:00,107.95,108.11,107.92,108.11,11770.0,98.971,99.1177,98.9435,99.1177,11770.0
2018-05-07 13:30:00,108.11,108.19,107.96,107.96,16505.0,99.1177,99.1911,98.9802,98.9802,16505.0
2018-05-07 14:00:00,108.02,108.45,107.98,108.45,17534.0,99.0352,99.4294,98.9985,99.4294,17534.0
2018-05-07 14:30:00,108.45,108.52,107.85,107.89,25772.0,99.4294,99.4936,98.8793,98.916,25772.0
2018-05-07 15:00:00,107.89,108.31,107.73,107.95,39350.0,98.916,99.3011,98.7693,98.971,39350.0
2018-05-07 15:30:00,107.97,108.27,107.81,108.23,85030.0,98.9894,99.2644,98.8427,99.2277,85030.0
2018-05-08 09:30:00,108.44,109.35,108.44,109.05,6358.0,99.4203,100.2546,99.4203,99.9795,6358.0
2018-05-08 10:00:00,109.13,109.9,109.13,109.89,36306.0,100.0529,100.7588,100.0529,100.7497,36306.0
2018-05-08 10:30:00,109.88,109.91,109.39,109.44,28474.0,100.7405,100.768,100.2912,100.3371,28474.0
2018-05-08 11:00:00,109.38,109.71,109.15,109.49,21831.0,100.2821,100.5846,100.0712,100.3829,21831.0
2018-05-08 11:30:00,109.46,109.46,108.55,108.55,28685.0,100.3554,100.3554,99.5211,99.5211,28685.0
2018-05-08 12:00:00,108.56,108.56,108.0,108.09,24327.0,99.5303,99.5303,99.0169,99.0994,24327.0
2018-05-08 12:30:00,108.11,108.39,107.97,108.21,14960.0,99.1177,99.3744,98.9894,99.2094,14960.0
2018-05-08 13:00:00,108.2,108.46,108.13,108.32,15202.0,99.2002,99.4386,99.136,99.3102,15202.0
2018-05-08 13:30:00,108.34,108.38,107.88,108.01,18140.0,99.3286,99.3653,98.9068,99.026,18140.0
2018-05-08 14:00:00,108.01,108.07,107.68,107.88,71850.0,99.026,99.081,98.7235,98.9068,71850.0
2018-05-08 14:30:00,107.79,107.89,107.42,107.54,27831.0,98.8243,98.916,98.4851,98.5951,27831.0
2018-05-08 15:00:00,107.53,107.97,107.47,107.69,33516.0,98.586,98.9894,98.5309,98.7326,33516.0
2018-05-08 15:30:00,107.7,107.76,107.45,107.57,65197.0,98.7418,98.7968,98.5126,98.6226,65197.0
2018-05-09 09:30:00,107.0,107.92,107.0,107.43,14204.0,98.1,98.9435,98.1,98.4943,14204.0
2018-05-09 10:00:00,107.32,107.43,106.68,106.94,21712.0,98.3934,98.4943,97.8067,98.045,21712.0
2018-05-09 10:30:00,106.94,107.01,106.51,106.7,27933.0,98.045,98.1092,97.6508,97.825,27933.0
2018-05-09 11:00:00,106.7,106.84,106.57,106.77,13927.0,97.825,97.9533,97.7058,97.8892,13927.0
2018-05-09 11:30:00,106.72,106.77,106.47,106.58,16648.0,97.8433,97.8892,97.6141,97.715,16648.0
2018-05-09 12:00:00,106.5,106.76,106.5,106.73,19404.0,97.6416,97.88,97.6416,97.8525,19404.0
2018-05-09 12:30:00,106.78,106.79,106.55,106.62,27794.0,97.8983,97.9075,97.6875,97.7516,27794.0
2018-05-09 13:00:00,106.66,106.76,106.37,106.47,36457.0,97.7883,97.88,97.5224,97.6141,36457.0
2018-05-09 13:30:00,106.5,106.53,106.18,106.22,22697.0,97.6416,97.6691,97.3482,97.3849,22697.0
2018-05-09 14:00:00,106.23,106.39,106.09,106.37,98048.0,97.3941,97.5408,97.2657,97.5224,98048.0
2018-05-09 14:30:00,106.37,106.63,106.35,106.56,43648.0,97.5224,97.7608,97.5041,97.6966,43648.0
2018-05-09 15:00:00,106.53,106.57,106.03,106.03,63042.0,97.6691,97.7058,97.2107,97.2107,63042.0
2018-05-09 15:30:00,106.04,106.16,105.85,105.99,139329.0,97.2199,97.3299,97.0457,97.174,139329.0
2018-05-10 09:30:00,106.54,106.54,105.98,106.07,15088.0,97.6783,97.6783,97.1649,97.2474,15088.0
2018-05-10 10:00:00,106.13,106.33,105.61,105.91,10906.0,97.3024,97.4858,96.8257,97.1007,10906.0
2018-05-10 10:30:00,105.91,106.17,105.58,105.63,16166.0,97.1007,97.3391,96.7981,96.844,16166.0
2018-05-10 11:00:00,105.63,105.73,105.36,105.4,18682.0,96.844,96.9357,96.5964,96.6331,18682.0
2018-05-10 11:30:00,105.43,105.57,105.3,105.47,27940.0,96.6606,96.789,96.5414,96.6973,27940.0
2018-05-10 12:00:00,105.46,105.61,105.46,105.5,37362.0,96.6881,96.8257,96.6881,96.7248,37362.0
2018-05-10 12:30:00,105.48,105.77,105.45,105.75,22484.0,96.7065,96.9723,96.679,96.954,22484.0
2018-05-10 13:00:00,105.78,105.81,105.61,105.61,17908.0,96.9815,97.009,96.8257,96.8257,17908.0
2018-05-10 13:30:00,105.63,105.87,105.59,105.87,30646.0,96.844,97.064,96.8073,97.064,30646.0
2018-05-10 14:00:00,105.88,105.9,105.71,105.79,29606.0,97.0732,97.0915,96.9173,96.9907,29606.0
2018-05-10 14:30:00,105.79,105.8,105.58,105.67,34757.0,96.9907,96.9998,96.7981,96.8807,34757.0
2018-05-10 15:00:00,105.67,105.73,105.61,105.69,32432.0,96.8807,96.9357,96.8257,96.899,32432.0
2018-05-10 15:30:00,105.68,105.89,105.62,105.76,122237.0,96.8898,97.0824,96.8348,96.9632,122237.0
2018-05-11 09:30:00,105.8,105.8,105.21,105.44,32740.0,96.9998,96.9998,96.4589,96.6698,32740.0
2018-05-11 10:00:00,105.35,105.67,105.3,105.56,20898.0,96.5873,96.8807,96.5414,96.7798,20898.0
2018-05-11 10:30:00,105.59,106.01,105.57,105.97,13188.0,96.8073,97.1924,96.789,97.1557,13188.0
2018-05-11 11:00:00,105.99,105.99,105.58,105.89,6700.0,97.174,97.174,96.7981,97.0824,6700.0
2018-05-11 11:30:00,105.88,105.9,105.53,105.59,9980.0,97.0732,97.0915,96.7523,96.8073,9980.0
2018-05-11 12:00:00,105.59,105.91,105.56,105.69,10306.0,96.8073,97.1007,96.7798,96.899,10306.0
2018-05-11 12:30:00,105.59,105.75,105.55,105.75,4700.0,96.8073,96.954,96.7706,96.954,4700.0
2018-05-11 13:00:00,105.75,105.78,105.57,105.63,8584.0,96.954,96.9815,96.789,96.844,8584.0
2018-05-11 13:30:00,105.66,105.71,105.48,105.66,5543.0,96.8715,96.9173,96.7065,96.8715,5543.0
2018-05-11 14:00:00,105.68,105.74,105.48,105.69,12558.0,96.8898,96.9448,96.7065,96.899,12558.0
2018-05-11 14:30:00,105.7,105.85,105.69,105.84,16482.0,96.9082,97.0457,96.899,97.0365,16482.0
2018-05-11 15:00:00,105.82,105.92,105.74,105.76,26983.0,97.0182,97.1099,96.9448,96.9632,26983.0
2018-05-11 15:30:00,105.77,106.06,105.76,105.92,61969.0,96.9723,97.2382,96.9632,97.1099,61969.0
2018-05-14 09:30:00,106.06,106.82,105.75,106.3,10260.0,97.5777,98.2769,97.2925,97.7985,10260.0
2018-05-14 10:00:00,106.31,106.47,105.87,106.36,10081.0,97.8077,97.9549,97.4029,97.8537,10081.0
2018-05-14 10:30:00,106.36,106.77,106.28,106.28,9830.0,97.8537,98.2309,97.7801,97.7801,9830.0
2018-05-14 11:00:00,106.26,106.66,106.19,106.33,13393.0,97.7617,98.1297,97.6973,97.8261,13393.0
2018-05-14 11:30:00,106.29,106.36,106.12,106.2,8446.0,97.7893,97.8537,97.6329,97.7065,8446.0
2018-05-14 12:00:00,106.22,106.54,106.21,106.45,12247.0,97.7249,98.0193,97.7157,97.9365,12247.0
2018-05-14 12:30:00,106.45,106.45,105.96,105.97,14715.0,97.9365,97.9365,97.4857,97.4949,14715.0
2018-05-14 13:00:00,105.88,106.16,105.88,105.99,18253.0,97.4121,97.6697,97.4121,97.5133,18253.0
2018-05-14 13:30:00,106.0,106.22,105.86,105.86,10137.0,97.5225,97.7249,97.3937,97.3937,10137.0
2018-05-14 14:00:00,105.92,105.95,105.74,105.86,10825.0,97.4489,97.4765,97.2833,97.3937,10825.0
2018-05-14 14:30:00,105.88,105.93,105.72,105.79,12334.0,97.4121,97.4581,97.2649,97.3293,12334.0
2018-05-14 15:00:00,105.82,106.11,105.81,105.98,18900.0,97.3569,97.6237,97.3477,97.5041,18900.0
2018-05-14 15:30:00,106.01,106.17,105.85,105.98,59806.0,97.5317,97.6789,97.3845,97.5041,59806.0
2018-05-15 09:30:00,105.36,106.06,105.12,105.6,13139.0,96.9337,97.5777,96.7129,97.1545,13139.0
2018-05-15 10:00:00,105.55,105.55,105.12,105.3,8922.0,97.1085,97.1085,96.7129,96.8785,8922.0
2018-05-15 10:30:00,105.29,105.74,105.15,105.31,14083.0,96.8693,97.2833,96.7405,96.8877,14083.0
2018-05-15 11:00:00,105.42,105.56,105.41,105.52,7628.0,96.9889,97.1177,96.9797,97.0809,7628.0
2018-05-15 11:30:00,105.67,105.84,105.58,105.67,8509.0,97.2189,97.3753,97.1361,97.2189,8509.0
2018-05-15 12:00:00,105.71,105.78,105.46,105.58,11127.0,97.2557,97.3201,97.0257,97.1361,11127.0
2018-05-15 12:30:00,105.61,105.84,105.6,105.7,11302.0,97.1637,97.3753,97.1545,97.2465,11302.0
2018-05-15 13:00:00,105.71,105.71,105.26,105.31,12793.0,97.2557,97.2557,96.8417,96.8877,12793.0
2018-05-15 13:30:00,105.34,105.34,105.0,105.01,27734.0,96.9153,96.9153,96.6025,96.6117,27734.0
2018-05-15 14:00:00,104.98,105.21,104.92,105.03,32814.0,96.5841,96.7957,96.5289,96.6301,32814.0
2018-05-15 14:30:00,104.99,105.21,104.88,104.99,56865.0,96.5933,96.7957,96.4921,96.5933,56865.0
2018-05-15 15:00:00,104.95,104.95,104.75,104.81,27987.0,96.5565,96.5565,96.3725,96.4277,27987.0
2018-05-15 15:30:00,104.8,104.99,104.65,104.99,118440.0,96.4185,96.5933,96.2805,96.5933,118440.0
2018-05-16 09:30:00,104.74,106.24,104.74,106.16,51723.0,96.3633,97.7433,96.3633,97.6697,51723.0
2018-05-16 10:00:00,106.1,106.1,105.68,105.76,37554.0,97.6145,97.6145,97.2281,97.3017,37554.0
2018-05-16 10:30:00,105.77,106.21,105.73,105.73,25302.0,97.3109,97.7157,97.2741,97.2741,25302.0
2018-05-16 11:00:00,105.73,105.8,105.55,105.79,13860.0,97.2741,97.3385,97.1085,97.3293,13860.0
2018-05-16 11:30:00,105.79,106.11,105.78,106.11,13308.0,97.3293,97.6237,97.3201,97.6237,13308.0
2018-05-16 12:00:00,106.19,106.6,106.08,106.51,10819.0,97.6973,98.0745,97.5961,97.9917,10819.0
2018-05-16 12:30:00,106.56,106.56,106.02,106.06,23533.0,98.0377,98.0377,97.5409,97.5777,23533.0
2018-05-16 13:00:00,106.06,106.15,105.91,106.03,29164.0,97.5777,97.6605,97.4397,97.5501,29164.0
2018-05-16 13:30:00,105.98,106.11,105.92,106.08,22837.0,97.5041,97.6237,97.4489,97.5961,22837.0
2018-05-16 14:00:00,106.12,106.15,105.98,106.04,15903.0,97.6329,97.6605,97.5041,97.5593,15903.0
2018-05-16 14:30:00,106.04,106.15,105.85,106.15,14655.0,97.5593,97.6605,97.3845,97.6605,14655.0
2018-05-16 15:00:00,106.11,106.11,105.73,105.73,18924.0,97.6237,97.6237,97.2741,97.2741,18924.0
2018-05-16 15:30:00,105.74,105.76,105.43,105.62,53628.0,97.2833,97.3017,96.9981,97.1729,53628.0
2018-05-17 09:30:00,105.26,106.4,105.26,105.49,111769.0,96.8417,97.8905,96.8417,97.0533,111769.0
2018-05-17 10:00:00,105.45,106.19,105.42,105.94,13925.0,97.0165,97.6973,96.9889,97.4673,13925.0
2018-05-17 10:30:00,106.06,106.14,105.78,105.89,30382.0,97.5777,97.6513,97.3201,97.4213,30382.0
2018-05-17 11:00:00,105.92,106.12,105.66,105.66,19653.0,97.4489,97.6329,97.2097,97.2097,19653.0
2018-05-17 11:30:00,105.68,105.96,105.57,105.96,21143.0,97.2281,97.4857,97.1269,97.4857,21143.0
2018-05-17 12:00:00,105.94,106.0,105.77,105.85,21908.0,97.4673,97.5225,97.3109,97.3845,21908.0
2018-05-17 12:30:00,105.84,105.99,105.65,105.83,11400.0,97.3753,97.5133,97.2005,97.3661,11400.0
2018-05-17 13:00:00,105.8,105.94,105.69,105.78,14058.0,97.3385,97.4673,97.2373,97.3201,14058.0
2018-05-17 13:30:00,105.83,105.86,105.26,105.26,15928.0,97.3661,97.3937,96.8417,96.8417,15928.0
2018-05-17 14:00:00,105.28,105.37,105.15,105.28,31115.0,96.8601,96.9429,96.7405,96.8601,31115.0
2018-05-17 14:30:00,105.3,105.53,105.2,105.52,56336.0,96.8785,97.0901,96.7865,97.0809,56336.0
2018-05-17 15:00:00,105.52,105.9,105.44,105.48,94102.0,97.0809,97.4305,97.0073,97.0441,94102.0
2018-05-17 15:30:00,105.48,105.6,105.07,105.55,209697.0,97.0441,97.1545,96.6669,97.1085,209697.0
2018-05-18 09:30:00,105.55,106.36,105.55,105.93,7844.0,97.1085,97.8537,97.1085,97.4581,7844.0
2018-05-18 10:00:00,105.88,106.69,105.8,106.55,12022.0,97.4121,98.1573,97.3385,98.0285,12022.0
2018-05-18 10:30:00,106.58,106.66,106.33,106.33,12704.0,98.0561,98.1297,97.8261,97.8261,12704.0
2018-05-18 11:00:00,106.3,106.58,106.16,106.55,10909.0,97.7985,98.0561,97.6697,98.0285,10909.0
2018-05-18 11:30:00,106.58,106.77,106.17,106.72,80404.0,98.0561,98.2309,97.6789,98.1849,80404.0
2018-05-18 12:00:00,106.66,107.42,106.65,107.06,54042.0,98.1297,98.8289,98.1205,98.4977,54042.0
2018-05-18 12:30:00,107.03,107.24,107.0,107.11,13300.0,98.4701,98.6633,98.4425,98.5437,13300.0
2018-05-18 13:00:00,107.06,107.42,107.02,107.42,7769.0,98.4977,98.8289,98.4609,98.8289,7769.0
2018-05-18 13:30:00,107.35,107.47,107.26,107.45,11570.0,98.7645,98.8749,98.6817,98.8565,11570.0
2018-05-18 14:00:00,107.45,107.76,107.42,107.63,16108.0,98.8565,99.1417,98.8289,99.0221,16108.0
2018-05-18 14:30:00,107.61,107.73,107.53,107.59,21153.0,99.0037,99.1141,98.9301,98.9853,21153.0
2018-05-18 15:00:00,107.62,107.67,107.33,107.47,18254.0,99.0129,99.0589,98.7461,98.8749,18254.0
2018-05-18 15:30:00,107.46,107.59,107.18,107.19,64506.0,98.8657,98.9853,98.6081,98.6173,64506.0
2018-05-21 09:30:00,107.91,108.3,107.34,108.24,48241.0,99.2797,99.6386,98.7553,99.5834,48241.0
2018-05-21 10:00:00,108.23,108.39,107.95,108.39,27567.0,99.5742,99.7214,99.3165,99.7214,27567.0
2018-05-21 10:30:00,108.36,108.73,108.24,108.25,10729.0,99.6938,100.0342,99.5834,99.5926,10729.0
2018-05-21 11:00:00,108.26,108.3,107.57,107.57,19027.0,99.6018,99.6386,98.9669,98.9669,19027.0
2018-05-21 11:30:00,107.59,107.77,107.43,107.77,36606.0,98.9853,99.1509,98.8381,99.1509,36606.0
2018-05-21 12:00:00,107.81,107.97,107.53,107.54,12611.0,99.1877,99.3349,98.9301,98.9393,12611.0
2018-05-21 12:30:00,107.53,107.67,107.22,107.27,16217.0,98.9301,99.0589,98.6449,98.6909,16217.0
2018-05-21 13:00:00,107.28,107.45,107.18,107.3,14158.0,98.7001,98.8565,98.6081,98.7185,14158.0
2018-05-21 13:30:00,107.33,107.65,107.29,107.65,20230.0,98.7461,99.0405,98.7093,99.0405,20230.0
2018-05-21 14:00:00,107.72,107.88,107.62,107.85,8781.0,99.1049,99.2521,99.0129,99.2245,8781.0
2018-05-21 14:30:00,107.91,107.91,107.38,107.44,30596.0,99.2797,99.2797,98.7921,98.8473,30596.0
2018-05-21 15:00:00,107.45,107.53,107.13,107.17,18187.0,98.8565,98.9301,98.5621,98.5989,18187.0
2018-05-21 15:30:00,107.19,107.27,106.79,107.23,59577.0,98.6173,98.6909,98.2493,98.6541,59577.0
2018-05-22 09:30:00,107.53,108.32,107.39,108.32,18066.0,98.9301,99.657,98.8013,99.657,18066.0
2018-05-22 10:00:00,108.32,108.79,108.01,108.56,25432.0,99.657,100.0894,99.3717,99.8778,25432.0
2018-05-22 10:30:00,108.55,108.61,108.09,108.35,17459.0,99.8686,99.9238,99.4454,99.6846,17459.0
2018-05-22 11:00:00,108.37,108.57,108.15,108.36,27168.0,99.703,99.887,99.5006,99.6938,27168.0
2018-05-22 11:30:00,108.37,108.41,107.93,108.3,21905.0,99.703,99.7398,99.2981,99.6386,21905.0
2018-05-22 12:00:00,108.3,108.5,108.17,108.19,14192.0,99.6386,99.8226,99.519,99.5374,14192.0
2018-05-22 12:30:00,108.15,108.22,108.07,108.12,11042.0,99.5006,99.565,99.4269,99.473,11042.0
2018-05-22 13:00:00,108.09,108.28,108.06,108.16,13638.0,99.4454,99.6202,99.4177,99.5098,13638.0
2018-05-22 13:30:00,108.11,108.21,108.03,108.04,12085.0,99.4638,99.5558,99.3901,99.3993,12085.0
2018-05-22 14:00:00,108.0,108.12,107.8,107.84,16301.0,99.3625,99.473,99.1785,99.2153,16301.0
2018-05-22 14:30:00,107.91,107.93,107.68,107.74,16051.0,99.2797,99.2981,99.0681,99.1233,16051.0
2018-05-22 15:00:00,107.72,107.76,107.39,107.45,15859.0,99.1049,99.1417,98.8013,98.8565,15859.0
2018-05-22 15:30:00,107.46,107.47,107.1,107.17,54221.0,98.8657,98.8749,98.5345,98.5989,54221.0
2018-05-23 09:30:00,106.92,107.07,106.33,107.07,6523.0,98.3689,98.5069,97.8261,98.5069,6523.0
2018-05-23 10:00:00,107.02,107.12,106.88,106.94,8709.0,98.4609,98.5529,98.3321,98.3873,8709.0
2018-05-23 10:30:00,106.95,106.96,106.53,106.63,11848.0,98.3965,98.4057,98.0101,98.1021,11848.0
2018-05-23 11:00:00,106.71,106.78,106.45,106.71,5474.0,98.1757,98.2401,97.9365,98.1757,5474.0
2018-05-23 11:30:00,106.75,106.79,106.37,106.37,4768.0,98.2125,98.2493,97.8629,97.8629,4768.0
2018-05-23 12:00:00,106.38,106.45,106.25,106.25,12824.0,97.8721,97.9365,97.7525,97.7525,12824.0
2018-05-23 12:30:00,106.31,106.36,106.11,106.22,31468.0,97.8077,97.8537,97.6237,97.7249,31468.0
2018-05-23 13:00:00,106.25,106.25,105.97,106.08,13794.0,97.7525,97.7525,97.4949,97.5961,13794.0
2018-05-23 13:30:00,106.09,106.23,106.06,106.19,13756.0,97.6053,97.7341,97.5777,97.6973,13756.0
2018-05-23 14:00:00,106.23,106.64,106.15,106.53,10530.0,97.7341,98.1113,97.6605,98.0101,10530.0
2018-05-23 14:30:00,106.52,106.61,106.29,106.61,30608.0,98.0009,98.0837,97.7893,98.0837,30608.0
2018-05-23 15:00:00,106.6,106.73,106.5,106.62,16857.0,98.0745,98.1941,97.9825,98.0929,16857.0
2018-05-23 15:30:00,106.65,106.65,106.42,106.61,47449.0,98.1205,98.1205,97.9089,98.0837,47449.0
2018-05-24 09:30:00,106.54,107.03,106.39,107.03,12490.0,98.0193,98.4701,97.8813,98.4701,12490.0
2018-05-24 10:00:00,107.07,107.26,106.76,106.89,15419.0,98.5069,98.6817,98.2217,98.3413,15419.0
2018-05-24 10:30:00,106.86,106.96,106.66,106.79,25426.0,98.3137,98.4057,98.1297,98.2493,25426.0
2018-05-24 11:00:00,106.74,107.37,106.61,107.37,13339.0,98.2033,98.7829,98.0837,98.7829,13339.0
2018-05-24 11:30:00,107.32,107.72,107.23,107.72,8702.0,98.7369,99.1049,98.6541,99.1049,8702.0
2018-05-24 12:00:00,107.7,107.77,107.49,107.58,8045.0,99.0865,99.1509,98.8933,98.9761,8045.0
2018-05-24 12:30:00,107.64,107.7,107.47,107.66,4978.0,99.0313,99.0865,98.8749,99.0497,4978.0
2018-05-24 13:00:00,107.67,107.85,107.67,107.73,5339.0,99.0589,99.2245,99.0589,99.1141,5339.0
2018-05-24 13:30:00,107.74,107.87,107.73,107.86,8607.0,99.1233,99.2429,99.1141,99.2337,8607.0
2018-05-24 14:00:00,107.83,107.83,107.65,107.72,6690.0,99.2061,99.2061,99.0405,99.1049,6690.0
2018-05-24 14:30:00,107.76,107.77,107.47,107.59,9355.0,99.1417,99.1509,98.8749,98.9853,9355.0
2018-05-24 15:00:00,107.57,107.67,107.47,107.61,10938.0,98.9669,99.0589,98.8749,99.0037,10938.0
2018-05-24 15:30:00,107.61,107.68,107.47,107.64,35427.0,99.0037,99.0681,98.8749,99.0313,35427.0
2018-05-25 09:30:00,107.35,108.1,107.17,108.02,12372.0,98.7645,99.4546,98.5989,99.3809,12372.0
2018-05-25 10:00:00,107.99,108.38,107.87,108.36,14644.0,99.3533,99.7122,99.2429,99.6938,14644.0
2018-05-25 10:30:00,108.35,108.53,108.13,108.13,13241.0,99.6846,99.8502,99.4822,99.4822,13241.0
2018-05-25 11:00:00,108.17,108.5,108.11,108.5,10620.0,99.519,99.8226,99.4638,99.8226,10620.0
2018-05-25 11:30:00,108.52,108.68,108.38,108.38,15331.0,99.841,99.9882,99.7122,99.7122,15331.0
2018-05-25 12:00:00,108.4,108.5,108.1,108.15,11650.0,99.7306,99.8226,99.4546,99.5006,11650.0
2018-05-25 12:30:00,108.21,108.29,108.19,108.22,5452.0,99.5558,99.6294,99.5374,99.565,5452.0
2018-05-25 13:00:00,108.2,108.22,107.98,108.06,7083.0,99.5466,99.565,99.3441,99.4177,7083.0
2018-05-25 13:30:00,108.03,108.03,107.9,107.99,5527.0,99.3901,99.3901,99.2705,99.3533,5527.0
2018-05-25 14:00:00,108.03,108.14,107.86,108.12,11738.0,99.3901,99.4914,99.2337,99.473,11738.0
2018-05-25 14:30:00,108.15,108.17,107.94,108.02,14345.0,99.5006,99.519,99.3073,99.3809,14345.0
2018-05-25 15:00:00,108.02,108.22,107.96,108.13,20939.0,99.3809,99.565,99.3257,99.4822,20939.0
2018-05-25 15:30:00,108.13,108.13,107.95,108.03,52635.0,99.4822,99.4822,99.3165,99.3901,52635.0
2018-05-29 09:30:00,107.67,108.67,107.67,108.67,13189.0,99.0589,99.979,99.0589,99.979,13189.0
2018-05-29 10:00:00,108.68,108.68,108.13,108.59,32668.0,99.9882,99.9882,99.4822,99.9054,32668.0
2018-05-29 10:30:00,108.59,108.59,108.22,108.27,14707.0,99.9054,99.9054,99.565,99.611,14707.0
2018-05-29 11:00:00,108.22,108.66,108.17,108.62,13023.0,99.565,99.9698,99.519,99.933,13023.0
2018-05-29 11:30:00,108.56,108.56,107.94,107.97,9925.0,99.8778,99.8778,99.3073,99.3349,9925.0
2018-05-29 12:00:00,107.95,108.0,107.47,107.55,17536.0,99.3165,99.3625,98.8749,98.9485,17536.0
2018-05-29 12:30:00,107.61,108.02,107.61,108.0,9823.0,99.0037,99.3809,99.0037,99.3625,9823.0
2018-05-29 13:00:00,107.98,107.98,107.63,107.71,7994.0,99.3441,99.3441,99.0221,99.0957,7994.0
2018-05-29 13:30:00,107.64,107.86,107.46,107.47,30641.0,99.0313,99.2337,98.8657,98.8749,30641.0
2018-05-29 14:00:00,107.46,107.56,107.35,107.52,15226.0,98.8657,98.9577,98.7645,98.9209,15226.0
2018-05-29 14:30:00,107.55,107.67,107.06,107.07,22690.0,98.9485,99.0589,98.4977,98.5069,22690.0
2018-05-29 15:00:00,107.07,107.31,107.07,107.31,29471.0,98.5069,98.7277,98.5069,98.7277,29471.0
2018-05-29 15:30:00,107.27,107.56,107.23,107.49,56640.0,98.6909,98.9577,98.6541,98.8933,56640.0
2018-05-30 09:30:00,107.99,108.47,107.74,107.99,13663.0,99.3533,99.795,99.1233,99.3533,13663.0
2018-05-30 10:00:00,108.0,108.14,107.74,108.14,10648.0,99.3625,99.4914,99.1233,99.4914,10648.0
2018-05-30 10:30:00,108.17,108.74,108.14,108.62,19672.0,99.519,100.0434,99.4914,99.933,19672.0
2018-05-30 11:00:00,108.67,108.72,108.32,108.45,12675.0,99.979,100.025,99.657,99.7766,12675.0
2018-05-30 11:30:00,108.44,108.86,108.44,108.8,9255.0,99.7674,100.1538,99.7674,100.0986,9255.0
2018-05-30 12:00:00,108.79,108.91,108.68,108.7,9083.0,100.0894,100.1998,99.9882,100.0066,9083.0
2018-05-30 12:30:00,108.66,109.04,108.62,108.94,12459.0,99.9698,100.3194,99.933,100.2274,12459.0
2018-05-30 13:00:00,108.95,109.22,108.8,109.17,9952.0,100.2366,100.485,100.0986,100.439,9952.0
2018-05-30 13:30:00,109.18,109.24,109.1,109.22,6908.0,100.4482,100.5034,100.3746,100.485,6908.0
2018-05-30 14:00:00,109.2,109.27,109.17,109.2,16316.0,100.4666,100.531,100.439,100.4666,16316.0
2018-05-30 14:30:00,109.19,109.33,108.75,108.86,10801.0,100.4574,100.5862,100.0526,100.1538,10801.0
2018-05-30 15:00:00,108.9,109.09,108.87,108.97,14939.0,100.1906,100.3654,100.163,100.255,14939.0
2018-05-30 15:30:00,108.96,108.96,108.51,108.59,42966.0,100.2458,100.2458,99.8318,99.9054,42966.0
2018-05-31 09:30:00,108.81,108.99,108.17,108.36,14392.0,100.1078,100.2734,99.519,99.6938,14392.0
2018-05-31 10:00:00,108.28,108.65,108.01,108.34,15333.0,99.6202,99.9606,99.3717,99.6754,15333.0
2018-05-31 10:30:00,108.33,108.44,108.08,108.39,12877.0,99.6662,99.7674,99.4362,99.7214,12877.0
2018-05-31 11:00:00,108.36,108.38,108.05,108.23,11930.0,99.6938,99.7122,99.4085,99.5742,11930.0
2018-05-31 11:30:00,108.25,108.43,107.92,107.92,9040.0,99.5926,99.7582,99.2889,99.2889,9040.0
2018-05-31 12:00:00,107.95,107.97,107.57,107.57,9228.0,99.3165,99.3349,98.9669,98.9669,9228.0
2018-05-31 12:30:00,107.57,107.57,107.28,107.44,10250.0,98.9669,98.9669,98.7001,98.8473,10250.0
2018-05-31 13:00:00,107.44,107.44,107.11,107.2,12710.0,98.8473,98.8473,98.5437,98.6265,12710.0
2018-05-31 13:30:00,107.19,107.21,106.82,106.85,11674.0,98.6173,98.6357,98.2769,98.3045,11674.0
2018-05-31 14:00:00,106.92,107.14,106.72,107.01,15056.0,98.3689,98.5713,98.1849,98.4517,15056.0
2018-05-31 14:30:00,107.0,107.1,106.87,107.06,15554.0,98.4425,98.5345,98.3229,98.4977,15554.0
2018-05-31 15:00:00,107.08,107.54,107.08,107.35,20279.0,98.5161,98.9393,98.5161,98.7645,20279.0
2018-05-31 15:30:00,107.38,107.65,107.28,107.4,86806.0,98.7921,99.0405,98.7001,98.8105,86806.0
2018-06-01 09:30:00,107.97,108.52,107.93,108.3,16777.0,99.3349,99.841,99.2981,99.6386,16777.0
2018-06-01 10:00:00,108.41,108.86,108.1,108.77,18317.0,99.7398,100.1538,99.4546,100.071,18317.0
2018-06-01 10:30:00,108.73,109.26,108.58,109.18,20327.0,100.0342,100.5218,99.8962,100.4482,20327.0
2018-06-01 11:00:00,109.2,109.31,108.89,109.17,59402.0,100.4666,100.5678,100.1814,100.439,59402.0
2018-06-01 11:30:00,109.15,109.46,109.07,109.25,24103.0,100.4206,100.7058,100.347,100.5126,24103.0
2018-06-01 12:00:00,109.23,109.58,109.04,109.52,23521.0,100.4942,100.8162,100.3194,100.761,23521.0
2018-06-01 12:30:00,109.54,109.75,109.51,109.66,20378.0,100.7794,100.9726,100.7518,100.8898,20378.0
2018-06-01 13:00:00,109.69,109.92,109.69,109.8,11449.0,100.9174,101.129,100.9174,101.0186,11449.0
2018-06-01 13:30:00,109.78,110.0,109.68,109.84,43767.0,101.0002,101.2026,100.9082,101.0554,43767.0
2018-06-01 14:00:00,109.82,109.82,109.27,109.34,48258.0,101.037,101.037,100.531,100.5954,48258.0
2018-06-01 14:30:00,109.35,109.36,109.02,109.28,44263.0,100.6046,100.6138,100.301,100.5402,44263.0
2018-06-01 15:00:00,109.25,109.28,108.58,108.82,25519.0,100.5126,100.5402,99.8962,100.117,25519.0
2018-06-01 15:30:00,108.84,109.11,108.81,108.82,48305.0,100.1354,100.3838,100.1078,100.117,48305.0
2018-06-04 09:30:00,108.85,109.6,108.62,109.02,4319.0,100.1446,100.8346,99.933,100.301,4319.0
2018-06-04 10:00:00,109.15,109.46,109.0,109.09,9611.0,100.4206,100.7058,100.2826,100.3654,9611.0
2018-06-04 10:30:00,109.04,109.07,108.63,108.74,8793.0,100.3194,100.347,99.9422,100.0434,8793.0
2018-06-04 11:00:00,108.73,108.74,108.34,108.62,4350.0,100.0342,100.0434,99.6754,99.933,4350.0
2018-06-04 11:30:00,108.73,108.81,108.61,108.69,6240.0,100.0342,100.1078,99.9238,99.9974,6240.0
2018-06-04 12:00:00,108.75,109.12,108.67,109.04,8401.0,100.0526,100.393,99.979,100.3194,8401.0
2018-06-04 12:30:00,108.99,109.11,108.95,109.01,7443.0,100.2734,100.3838,100.2366,100.2918,7443.0
2018-06-04 13:00:00,109.02,109.11,108.97,109.0,4713.0,100.301,100.3838,100.255,100.2826,4713.0
2018-06-04 13:30:00,108.96,109.07,108.91,109.04,7401.0,100.2458,100.347,100.1998,100.3194,7401.0
2018-06-04 14:00:00,109.07,109.15,108.96,109.06,20773.0,100.347,100.4206,100.2458,100.3378,20773.0
2018-06-04 14:30:00,109.04,109.16,109.03,109.15,10428.0,100.3194,100.4298,100.3102,100.4206,10428.0
2018-06-04 15:00:00,109.14,109.3,109.09,109.18,12339.0,100.4114,100.5586,100.3654,100.4482,12339.0
2018-06-04 15:30:00,109.19,109.34,109.13,109.34,37379.0,100.4574,100.5954,100.4022,100.5954,37379.0
2018-06-05 09:30:00,109.36,109.56,108.37,109.54,5941.0,100.6138,100.7978,99.703,100.7794,5941.0
2018-06-05 10:00:00,109.57,109.74,109.0,109.26,31957.0,100.807,100.9634,100.2826,100.5218,31957.0
2018-06-05 10:30:00,109.38,109.51,109.16,109.29,22937.0,100.6322,100.7518,100.4298,100.5494,22937.0
2018-06-05 11:00:00,109.29,109.37,108.84,108.84,12393.0,100.5494,100.623,100.1354,100.1354,12393.0
2018-06-05 11:30:00,108.85,109.0,108.68,108.82,9707.0,100.1446,100.2826,99.9882,100.117,9707.0
2018-06-05 12:00:00,108.81,108.96,108.67,108.79,8059.0,100.1078,100.2458,99.979,100.0894,8059.0
2018-06-05 12:30:00,108.73,108.77,108.55,108.74,8820.0,100.0342,100.071,99.8686,100.0434,8820.0
2018-06-05 13:00:00,108.79,108.84,108.65,108.76,4459.0,100.0894,100.1354,99.9606,100.0618,4459.0
2018-06-05 13:30:00,108.78,108.78,108.6,108.66,5642.0,100.0802,100.0802,99.9146,99.9698,5642.0
2018-06-05 14:00:00,108.68,108.77,108.66,108.76,11079.0,99.9882,100.071,99.9698,100.0618,11079.0
2018-06-05 14:30:00,108.8,109.0,108.8,108.94,13393.0,100.0986,100.2826,100.0986,100.2274,13393.0
2018-06-05 15:00:00,108.96,109.05,108.76,108.78,12228.0,100.2458,100.3286,100.0618,100.0802,12228.0
2018-06-05 15:30:00,108.8,109.12,108.8,109.1,28260.0,100.0986,100.393,100.0986,100.3746,28260.0
2018-06-06 09:30:00,109.26,110.13,108.81,108.86,8828.0,100.5218,101.3222,100.1078,100.1538,8828.0
2018-06-06 10:00:00,108.8,109.19,108.68,109.08,8457.0,100.0986,100.4574,99.9882,100.3562,8457.0
2018-06-06 10:30:00,109.17,109.47,109.17,109.43,6171.0,100.439,100.715,100.439,100.6782,6171.0
2018-06-06 11:00:00,109.52,109.75,109.51,109.75,9115.0,100.761,100.9726,100.7518,100.9726,9115.0
2018-06-06 11:30:00,109.76,109.83,109.66,109.83,6740.0,100.9818,101.0462,100.8898,101.0462,6740.0
2018-06-06 12:00:00,109.84,109.87,109.69,109.84,9269.0,101.0554,101.083,100.9174,101.0554,9269.0
2018-06-06 12:30:00,109.83,110.01,109.83,109.98,12866.0,101.0462,101.2118,101.0462,101.1842,12866.0
2018-06-06 13:00:00,109.94,110.4,109.92,110.4,10683.0,101.1474,101.5706,101.129,101.5706,10683.0
2018-06-06 13:30:00,110.38,110.53,110.29,110.48,14963.0,101.5522,101.6902,101.4694,101.6442,14963.0
2018-06-06 14:00:00,110.49,110.54,110.4,110.45,8922.0,101.6534,101.6994,101.5706,101.6166,8922.0
2018-06-06 14:30:00,110.45,110.76,110.45,110.72,13453.0,101.6166,101.9018,101.6166,101.865,13453.0
2018-06-06 15:00:00,110.74,110.77,110.64,110.72,14639.0,101.8834,101.911,101.7914,101.865,14639.0
2018-06-06 15:30:00,110.72,110.72,110.44,110.56,36527.0,101.865,101.865,101.6074,101.7178,36527.0
2018-06-07 09:30:00,110.72,111.5,110.32,111.22,8291.0,101.865,102.5826,101.497,102.325,8291.0
2018-06-07 10:00:00,111.35,111.81,111.3,111.38,19439.0,102.4446,102.8678,102.3986,102.4722,19439.0
2018-06-07 10:30:00,111.42,111.66,111.36,111.5,31024.0,102.509,102.7298,102.4538,102.5826,31024.0
2018-06-07 11:00:00,111.54,111.58,111.06,111.21,23472.0,102.6194,102.6562,102.1778,102.3158,23472.0
2018-06-07 11:30:00,111.25,111.29,111.01,111.29,7094.0,102.3526,102.3894,102.1318,102.3894,7094.0
2018-06-07 12:00:00,111.32,111.38,111.24,111.38,6731.0,102.417,102.4722,102.3434,102.4722,6731.0
2018-06-07 12:30:00,111.3,111.3,111.03,111.19,5331.0,102.3986,102.3986,102.1502,102.2974,5331.0
2018-06-07 13:00:00,111.19,111.34,111.12,111.19,4708.0,102.2974,102.4354,102.233,102.2974,4708.0
2018-06-07 13:30:00,111.13,111.24,111.0,111.12,5649.0,102.2422,102.3434,102.1226,102.233,5649.0
2018-06-07 14:00:00,111.11,111.35,110.98,111.35,5968.0,102.2238,102.4446,102.1042,102.4446,5968.0
2018-06-07 14:30:00,111.29,111.53,111.27,111.53,16308.0,102.3894,102.6102,102.371,102.6102,16308.0
2018-06-07 15:00:00,111.54,111.54,111.3,111.45,11823.0,102.6194,102.6194,102.3986,102.5366,11823.0
2018-06-07 15:30:00,111.41,111.75,111.4,111.49,26052.0,102.4998,102.8126,102.4906,102.5734,26052.0
2018-06-08 09:30:00,111.48,111.96,110.78,111.29,20502.0,102.5642,103.0058,101.9202,102.3894,20502.0
2018-06-08 10:00:00,111.21,111.5,111.02,111.45,18589.0,102.3158,102.5826,102.141,102.5366,18589.0
2018-06-08 10:30:00,111.44,111.66,111.4,111.66,6083.0,102.5274,102.7298,102.4906,102.7298,6083.0
2018-06-08 11:00:00,111.66,111.67,111.16,111.17,18012.0,102.7298,102.739,102.2698,102.279,18012.0
2018-06-08 11:30:00,111.24,111.31,110.92,111.04,14700.0,102.3434,102.4078,102.049,102.1594,14700.0
2018-06-08 12:00:00,111.08,111.4,111.04,111.33,9630.0,102.1962,102.4906,102.1594,102.4262,9630.0
2018-06-08 12:30:00,111.39,111.39,111.03,111.23,21297.0,102.4814,102.4814,102.1502,102.3342,21297.0
2018-06-08 13:00:00,111.21,111.27,111.04,111.17,10800.0,102.3158,102.371,102.1594,102.279,10800.0
2018-06-08 13:30:00,111.16,111.31,110.94,111.0,11817.0,102.2698,102.4078,102.0674,102.1226,11817.0
2018-06-08 14:00:00,111.03,111.26,110.97,111.26,12147.0,102.1502,102.3618,102.095,102.3618,12147.0
2018-06-08 14:30:00,111.26,111.29,111.09,111.17,29603.0,102.3618,102.3894,102.2054,102.279,29603.0
2018-06-08 15:00:00,111.2,111.45,111.12,111.29,28296.0,102.3066,102.5366,102.233,102.3894,28296.0
2018-06-08 15:30:00,111.29,111.29,111.08,111.14,64692.0,102.3894,102.3894,102.1962,102.2514,64692.0
2018-06-11 09:30:00,111.25,111.72,110.95,110.95,35779.0,102.3526,102.785,102.0766,102.0766,35779.0
2018-06-11 10:00:00,110.95,111.27,110.95,111.03,46525.0,102.0766,102.371,102.0766,102.1502,46525.0
2018-06-11 10:30:00,111.01,111.07,110.42,110.42,25648.0,102.1318,102.187,101.589,101.589,25648.0
2018-06-11 11:00:00,110.39,110.74,110.16,110.51,65269.0,101.5614,101.8834,101.3498,101.6718,65269.0
2018-06-11 11:30:00,110.51,110.68,110.41,110.56,32789.0,101.6718,101.8282,101.5798,101.7178,32789.0
2018-06-11 12:00:00,110.56,110.64,110.31,110.53,71615.0,101.7178,101.7914,101.4878,101.6902,71615.0
2018-06-11 12:30:00,110.55,110.96,110.45,110.71,26149.0,101.7086,102.0858,101.6166,101.8558,26149.0
2018-06-11 13:00:00,110.72,110.78,110.43,110.43,30039.0,101.865,101.9202,101.5982,101.5982,30039.0
2018-06-11 13:30:00,110.42,110.52,110.38,110.39,25457.0,101.589,101.681,101.5522,101.5614,25457.0
2018-06-11 14:00:00,110.4,110.52,110.2,110.46,33824.0,101.5706,101.681,101.3866,101.6258,33824.0
2018-06-11 14:30:00,110.5,110.56,110.29,110.3,26449.0,101.6626,101.7178,101.4694,101.4786,26449.0
2018-06-11 15:00:00,110.29,110.74,110.28,110.49,52154.0,101.4694,101.8834,101.4602,101.6534,52154.0
2018-06-11 15:30:00,110.49,110.59,110.38,110.44,73673.0,101.6534,101.7454,101.5522,101.6074,73673.0
2018-06-12 09:30:00,110.43,110.69,109.36,109.4,25023.0,101.5982,101.8374,100.6138,100.6506,25023.0
2018-06-12 10:00:00,109.42,109.58,109.15,109.41,53967.0,100.669,100.8162,100.4206,100.6598,53967.0
2018-06-12 10:30:00,109.42,109.83,109.42,109.61,22763.0,100.669,101.0462,100.669,100.8438,22763.0
2018-06-12 11:00:00,109.66,109.82,109.56,109.7,20937.0,100.8898,101.037,100.7978,100.9266,20937.0
2018-06-12 11:30:00,109.73,110.51,109.71,110.41,17375.0,100.9542,101.6718,100.9358,101.5798,17375.0
2018-06-12 12:00:00,110.5,110.63,110.2,110.52,59188.0,101.6626,101.7822,101.3866,101.681,59188.0
2018-06-12 12:30:00,110.52,110.52,110.14,110.16,57366.0,101.681,101.681,101.3314,101.3498,57366.0
2018-06-12 13:00:00,110.25,110.38,110.06,110.11,31850.0,101.4326,101.5522,101.2578,101.3038,31850.0
2018-06-12 13:30:00,110.17,110.36,110.04,110.2,48066.0,101.359,101.5338,101.2394,101.3866,48066.0
2018-06-12 14:00:00,110.18,110.31,110.1,110.28,24368.0,101.3682,101.4878,101.2946,101.4602,24368.0
2018-06-12 14:30:00,110.25,110.48,110.25,110.38,35902.0,101.4326,101.6442,101.4326,101.5522,35902.0
2018-06-12 15:00:00,110.39,110.61,110.27,110.57,41533.0,101.5614,101.7638,101.451,101.727,41533.0
2018-06-12 15:30:00,110.56,110.62,110.44,110.51,66060.0,101.7178,101.773,101.6074,101.6718,66060.0
2018-06-13 09:30:00,109.22,109.22,106.9,107.39,151994.0,100.485,100.485,98.3505,98.8013,151994.0
2018-06-13 10:00:00,107.23,107.84,106.34,107.81,85591.0,98.6541,99.2153,97.8353,99.1877,85591.0
2018-06-13 10:30:00,107.77,107.9,107.07,107.47,118340.0,99.1509,99.2705,98.5069,98.8749,118340.0
2018-06-13 11:00:00,107.46,107.48,107.08,107.48,57731.0,98.8657,98.8841,98.5161,98.8841,57731.0
2018-06-13 11:30:00,107.45,107.83,107.32,107.55,51575.0,98.8565,99.2061,98.7369,98.9485,51575.0
2018-06-13 12:00:00,107.55,107.55,107.04,107.17,44250.0,98.9485,98.9485,98.4793,98.5989,44250.0
2018-06-13 12:30:00,107.21,107.21,106.39,106.63,32191.0,98.6357,98.6357,97.8813,98.1021,32191.0
2018-06-13 13:00:00,106.64,106.75,106.12,106.16,32003.0,98.1113,98.2125,97.6329,97.6697,32003.0
2018-06-13 13:30:00,106.22,107.09,106.06,107.09,62915.0,97.7249,98.5253,97.5777,98.5253,62915.0
2018-06-13 14:00:00,107.0,107.36,106.81,107.02,76175.0,98.4425,98.7737,98.2677,98.4609,76175.0
2018-06-13 14:30:00,107.02,107.33,106.9,107.27,47803.0,98.4609,98.7461,98.3505,98.6909,47803.0
2018-06-13 15:00:00,107.28,107.57,107.28,107.37,54074.0,98.7001,98.9669,98.7001,98.7829,54074.0
2018-06-13 15:30:00,107.38,107.44,107.07,107.15,144013.0,98.7921,98.8473,98.5069,98.5805,144013.0
2018-06-14 09:30:00,107.28,108.08,106.84,107.15,37546.0,98.7001,99.4362,98.2953,98.5805,37546.0
2018-06-14 10:00:00,107.07,107.82,107.07,107.36,46221.0,98.5069,99.1969,98.5069,98.7737,46221.0
2018-06-14 10:30:00,107.36,107.43,107.21,107.24,21957.0,98.7737,98.8381,98.6357,98.6633,21957.0
2018-06-14 11:00:00,107.24,107.41,107.21,107.33,12934.0,98.6633,98.8197,98.6357,98.7461,12934.0
2018-06-14 11:30:00,107.32,107.99,107.26,107.96,18567.0,98.7369,99.3533,98.6817,99.3257,18567.0
2018-06-14 12:00:00,107.93,108.28,107.93,107.99,13845.0,99.2981,99.6202,99.2981,99.3533,13845.0
2018-06-14 12:30:00,107.99,108.04,107.63,107.67,11573.0,99.3533,99.3993,99.0221,99.0589,11573.0
2018-06-14 13:00:00,107.64,107.83,107.64,107.78,12748.0,99.0313,99.2061,99.0313,99.1601,12748.0
2018-06-14 13:30:00,107.79,108.02,107.75,107.77,16693.0,99.1693,99.3809,99.1325,99.1509,16693.0
2018-06-14 14:00:00,107.72,107.72,107.27,107.47,12575.0,99.1049,99.1049,98.6909,98.8749,12575.0
2018-06-14 14:30:00,107.49,107.53,107.38,107.48,9996.0,98.8933,98.9301,98.7921,98.8841,9996.0
2018-06-14 15:00:00,107.45,107.63,107.37,107.63,33213.0,98.8565,99.0221,98.7829,99.0221,33213.0
2018-06-14 15:30:00,107.6,107.63,107.3,107.4,69729.0,98.9945,99.0221,98.7185,98.8105,69729.0
2018-06-15 09:30:00,107.36,107.63,106.84,107.39,114484.0,98.7737,99.0221,98.2953,98.8013,114484.0
2018-06-15 10:00:00,107.36,107.6,107.35,107.48,17619.0,98.7737,98.9945,98.7645,98.8841,17619.0
2018-06-15 10:30:00,107.45,107.6,107.2,107.58,31388.0,98.8565,98.9945,98.6265,98.9761,31388.0
2018-06-15 11:00:00,107.65,107.87,107.65,107.79,7819.0,99.0405,99.2429,99.0405,99.1693,7819.0
2018-06-15 11:30:00,107.75,107.79,107.66,107.79,7022.0,99.1325,99.1693,99.0497,99.1693,7022.0
2018-06-15 12:00:00,107.86,108.16,107.63,108.15,27376.0,99.2337,99.5098,99.0221,99.5006,27376.0
2018-06-15 12:30:00,108.17,108.17,107.76,108.05,24088.0,99.519,99.519,99.1417,99.4085,24088.0
2018-06-15 13:00:00,108.04,108.59,108.03,108.5,11389.0,99.3993,99.9054,99.3901,99.8226,11389.0
2018-06-15 13:30:00,108.46,108.53,108.37,108.52,11770.0,99.7858,99.8502,99.703,99.841,11770.0
2018-06-15 14:00:00,108.49,108.84,108.44,108.84,16488.0,99.8134,100.1354,99.7674,100.1354,16488.0
2018-06-15 14:30:00,108.89,109.04,108.8,108.87,8207.0,100.1814,100.3194,100.0986,100.163,8207.0
2018-06-15 15:00:00,108.82,108.87,108.59,108.73,12242.0,100.117,100.163,99.9054,100.0342,12242.0
2018-06-15 15:30:00,108.74,108.77,108.44,108.55,44236.0,100.0434,100.071,99.7674,99.8686,44236.0
2018-06-18 09:30:00,107.91,108.24,107.74,108.24,19747.0,99.2797,99.5834,99.1233,99.5834,19747.0
2018-06-18 10:00:00,108.23,108.3,108.03,108.22,4898.0,99.5742,99.6386,99.3901,99.565,4898.0
2018-06-18 10:30:00,108.27,108.71,108.27,108.54,6013.0,99.611,100.0158,99.611,99.8594,6013.0
2018-06-18 11:00:00,108.63,108.82,108.5,108.56,7693.0,99.9422,100.117,99.8226,99.8778,7693.0
2018-06-18 11:30:00,108.62,108.66,108.47,108.59,7457.0,99.933,99.9698,99.795,99.9054,7457.0
2018-06-18 12:00:00,108.59,108.6,108.21,108.21,12238.0,99.9054,99.9146,99.5558,99.5558,12238.0
2018-06-18 12:30:00,108.21,108.47,108.21,108.42,5368.0,99.5558,99.795,99.5558,99.749,5368.0
2018-06-18 13:00:00,108.45,108.45,108.27,108.36,6864.0,99.7766,99.7766,99.611,99.6938,6864.0
2018-06-18 13:30:00,108.35,108.48,108.08,108.19,11922.0,99.6846,99.8042,99.4362,99.5374,11922.0
2018-06-18 14:00:00,108.17,108.47,108.15,108.43,21293.0,99.519,99.795,99.5006,99.7582,21293.0
2018-06-18 14:30:00,108.44,108.73,108.44,108.53,22704.0,99.7674,100.0342,99.7674,99.8502,22704.0
2018-06-18 15:00:00,108.49,108.5,108.35,108.39,12970.0,99.8134,99.8226,99.6846,99.7214,12970.0
2018-06-18 15:30:00,108.39,108.51,108.22,108.34,42252.0,99.7214,99.8318,99.565,99.6754,42252.0
2018-06-19 09:30:00,107.32,107.42,106.33,106.5,37319.0,98.7369,98.8289,97.8261,97.9825,37319.0
2018-06-19 10:00:00,106.43,107.17,106.31,106.65,29149.0,97.9181,98.5989,97.8077,98.1205,29149.0
2018-06-19 10:30:00,106.66,106.94,106.48,106.66,23291.0,98.1297,98.3873,97.9641,98.1297,23291.0
2018-06-19 11:00:00,106.61,106.8,106.34,106.42,36679.0,98.0837,98.2585,97.8353,97.9089,36679.0
2018-06-19 11:30:00,106.45,107.13,106.41,106.98,40516.0,97.9365,98.5621,97.8997,98.4241,40516.0
2018-06-19 12:00:00,107.03,107.03,106.69,106.92,11495.0,98.4701,98.4701,98.1573,98.3689,11495.0
2018-06-19 12:30:00,106.91,107.04,106.85,106.98,13879.0,98.3597,98.4793,98.3045,98.4241,13879.0
2018-06-19 13:00:00,107.02,107.02,106.86,106.91,9713.0,98.4609,98.4609,98.3137,98.3597,9713.0
2018-06-19 13:30:00,106.89,106.97,106.8,106.84,15298.0,98.3413,98.4149,98.2585,98.2953,15298.0
2018-06-19 14:00:00,106.85,107.03,106.71,106.93,16798.0,98.3045,98.4701,98.1757,98.3781,16798.0
2018-06-19 14:30:00,106.9,107.34,106.87,107.25,44326.0,98.3505,98.7553,98.3229,98.6725,44326.0
2018-06-19 15:00:00,107.22,107.53,106.95,107.48,64363.0,98.6449,98.9301,98.3965,98.8841,64363.0
2018-06-19 15:30:00,107.45,107.57,107.14,107.36,38994.0,98.8565,98.9669,98.5713,98.7737,38994.0
2018-06-20 09:30:00,107.41,107.88,106.28,107.14,9676.0,98.8197,99.2521,97.7801,98.5713,9676.0
2018-06-20 10:00:00,106.97,107.25,106.75,106.94,6265.0,98.4149,98.6725,98.2125,98.3873,6265.0
2018-06-20 10:30:00,107.0,107.46,107.0,107.36,12858.0,98.4425,98.8657,98.4425,98.7737,12858.0
2018-06-20 11:00:00,107.14,107.39,107.14,107.39,4869.0,98.5713,98.8013,98.5713,98.8013,4869.0
2018-06-20 11:30:00,107.37,107.69,107.26,107.6,4048.0,98.7829,99.0773,98.6817,98.9945,4048.0
2018-06-20 12:00:00,107.48,107.73,107.47,107.64,5257.0,98.8841,99.1141,98.8749,99.0313,5257.0
2018-06-20 12:30:00,107.71,108.04,107.71,108.03,6326.0,99.0957,99.3993,99.0957,99.3901,6326.0
2018-06-20 13:00:00,108.03,108.12,107.95,108.0,6312.0,99.3901,99.473,99.3165,99.3625,6312.0
2018-06-20 13:30:00,108.0,108.1,107.95,108.05,3300.0,99.3625,99.4546,99.3165,99.4085,3300.0
2018-06-20 14:00:00,107.99,108.02,107.7,107.81,6349.0,99.3533,99.3809,99.0865,99.1877,6349.0
2018-06-20 14:30:00,107.8,107.8,107.64,107.64,8091.0,99.1785,99.1785,99.0313,99.0313,8091.0
2018-06-20 15:00:00,107.6,107.91,107.54,107.84,13522.0,98.9945,99.2797,98.9393,99.2153,13522.0
2018-06-20 15:30:00,107.83,107.83,107.47,107.53,46275.0,99.2061,99.2061,98.8749,98.9301,46275.0
2018-06-21 09:30:00,107.37,107.37,106.88,107.15,9768.0,98.7829,98.7829,98.3321,98.5805,9768.0
2018-06-21 10:00:00,107.12,107.24,106.79,106.8,15368.0,98.5529,98.6633,98.2493,98.2585,15368.0
2018-06-21 10:30:00,106.77,107.28,106.77,107.09,11389.0,98.2309,98.7001,98.2309,98.5253,11389.0
2018-06-21 11:00:00,107.02,107.48,106.97,107.27,7685.0,98.4609,98.8841,98.4149,98.6909,7685.0
2018-06-21 11:30:00,107.25,107.44,107.13,107.34,4125.0,98.6725,98.8473,98.5621,98.7553,4125.0
2018-06-21 12:00:00,107.43,107.47,107.19,107.27,5014.0,98.8381,98.8749,98.6173,98.6909,5014.0
2018-06-21 12:30:00,107.29,107.33,107.22,107.3,3810.0,98.7093,98.7461,98.6449,98.7185,3810.0
2018-06-21 13:00:00,107.28,107.28,106.98,107.09,6889.0,98.7001,98.7001,98.4241,98.5253,6889.0
2018-06-21 13:30:00,107.11,107.29,107.1,107.29,5993.0,98.5437,98.7093,98.5345,98.7093,5993.0
2018-06-21 14:00:00,107.28,107.38,107.19,107.3,7812.0,98.7001,98.7921,98.6173,98.7185,7812.0
2018-06-21 14:30:00,107.37,107.5,107.34,107.39,14852.0,98.7829,98.9025,98.7553,98.8013,14852.0
2018-06-21 15:00:00,107.38,107.47,107.07,107.29,27386.0,98.7921,98.8749,98.5069,98.7093,27386.0
2018-06-21 15:30:00,107.26,107.31,106.69,106.95,107737.0,98.6817,98.7277,98.1573,98.3965,107737.0
2018-06-22 09:30:00,107.39,107.69,106.96,107.56,7605.0,98.8013,99.0773,98.4057,98.9577,7605.0
2018-06-22 10:00:00,107.56,107.89,107.33,107.49,5694.0,98.9577,99.2613,98.7461,98.8933,5694.0
2018-06-22 10:30:00,107.42,107.52,107.08,107.51,5624.0,98.8289,98.9209,98.5161,98.9117,5624.0
2018-06-22 11:00:00,107.86,107.95,107.37,107.59,4805.0,99.2337,99.3165,98.7829,98.9853,4805.0
2018-06-22 11:30:00,107.6,107.64,107.48,107.64,8106.0,98.9945,99.0313,98.8841,99.0313,8106.0
2018-06-22 12:00:00,107.64,107.73,107.51,107.6,102916.0,99.0313,99.1141,98.9117,98.9945,102916.0
2018-06-22 12:30:00,107.6,107.61,107.41,107.57,12136.0,98.9945,99.0037,98.8197,98.9669,12136.0
2018-06-22 13:00:00,107.65,107.8,107.63,107.8,3000.0,99.0405,99.1785,99.0221,99.1785,3000.0
2018-06-22 13:30:00,107.8,107.88,107.64,107.73,6320.0,99.1785,99.2521,99.0313,99.1141,6320.0
2018-06-22 14:00:00,107.79,107.92,107.49,107.57,10474.0,99.1693,99.2889,98.8933,98.9669,10474.0
2018-06-22 14:30:00,107.6,108.01,107.6,107.96,12799.0,98.9945,99.3717,98.9945,99.3257,12799.0
2018-06-22 15:00:00,107.96,108.24,107.91,108.23,19650.0,99.3257,99.5834,99.2797,99.5742,19650.0
2018-06-22 15:30:00,108.21,108.4,107.97,108.2,97294.0,99.5558,99.7306,99.3349,99.5466,97294.0
2018-06-25 09:30:00,108.04,108.09,106.79,106.92,81471.0,99.3993,99.4454,98.2493,98.3689,81471.0
2018-06-25 10:00:00,106.91,107.52,106.81,107.52,22639.0,98.3597,98.9209,98.2677,98.9209,22639.0
2018-06-25 10:30:00,107.49,108.13,107.43,108.07,17560.0,98.8933,99.4822,98.8381,99.4269,17560.0
2018-06-25 11:00:00,108.04,108.46,108.0,108.36,34615.0,99.3993,99.7858,99.3625,99.6938,34615.0
2018-06-25 11:30:00,108.38,108.95,108.34,108.84,24675.0,99.7122,100.2366,99.6754,100.1354,24675.0
2018-06-25 12:00:00,108.84,108.92,108.49,108.92,12444.0,100.1354,100.209,99.8134,100.209,12444.0
2018-06-25 12:30:00,108.92,109.24,108.75,109.22,14738.0,100.209,100.5034,100.0526,100.485,14738.0
2018-06-25 13:00:00,109.22,109.23,109.02,109.15,10795.0,100.485,100.4942,100.301,100.4206,10795.0
2018-06-25 13:30:00,109.16,109.7,109.14,109.56,15244.0,100.4298,100.9266,100.4114,100.7978,15244.0
2018-06-25 14:00:00,109.52,109.62,109.11,109.23,17106.0,100.761,100.853,100.3838,100.4942,17106.0
2018-06-25 14:30:00,109.23,109.24,108.33,108.47,15558.0,100.4942,100.5034,99.6662,99.795,15558.0
2018-06-25 15:00:00,108.47,108.49,108.03,108.17,21928.0,99.795,99.8134,99.3901,99.519,21928.0
2018-06-25 15:30:00,108.19,108.88,108.17,108.66,51265.0,99.5374,100.1722,99.519,99.9698,51265.0
2018-06-26 09:30:00,108.87,108.87,108.32,108.51,9951.0,100.163,100.163,99.657,99.8318,9951.0
2018-06-26 10:00:00,108.51,108.62,108.32,108.42,5086.0,99.8318,99.933,99.657,99.749,5086.0
2018-06-26 10:30:00,108.32,108.35,108.1,108.23,10861.0,99.657,99.6846,99.4546,99.5742,10861.0
2018-06-26 11:00:00,108.15,108.23,108.02,108.03,6738.0,99.5006,99.5742,99.3809,99.3901,6738.0
2018-06-26 11:30:00,108.03,108.2,107.94,107.95,4890.0,99.3901,99.5466,99.3073,99.3165,4890.0
2018-06-26 12:00:00,108.0,108.11,107.88,107.92,6802.0,99.3625,99.4638,99.2521,99.2889,6802.0
2018-06-26 12:30:00,107.92,108.3,107.92,108.3,5529.0,99.2889,99.6386,99.2889,99.6386,5529.0
2018-06-26 13:00:00,108.26,108.43,108.26,108.27,5314.0,99.6018,99.7582,99.6018,99.611,5314.0
2018-06-26 13:30:00,108.26,108.26,107.95,108.15,10798.0,99.6018,99.6018,99.3165,99.5006,10798.0
2018-06-26 14:00:00,108.15,108.42,108.09,108.42,21445.0,99.5006,99.749,99.4454,99.749,21445.0
2018-06-26 14:30:00,108.41,108.69,108.36,108.41,12891.0,99.7398,99.9974,99.6938,99.7398,12891.0
2018-06-26 15:00:00,108.37,108.43,108.14,108.14,67509.0,99.703,99.7582,99.4914,99.4914,67509.0
2018-06-26 15:30:00,108.17,108.33,107.73,108.03,109029.0,99.519,99.6662,99.1141,99.3901,109029.0
2018-06-27 09:30:00,108.15,108.91,108.05,108.38,5792.0,99.5006,100.1998,99.4085,99.7122,5792.0
2018-06-27 10:00:00,108.54,109.13,108.54,108.82,15600.0,99.8594,100.4022,99.8594,100.117,15600.0
2018-06-27 10:30:00,108.66,108.92,108.54,108.92,8575.0,99.9698,100.209,99.8594,100.209,8575.0
2018-06-27 11:00:00,109.04,109.04,108.6,108.6,10286.0,100.3194,100.3194,99.9146,99.9146,10286.0
2018-06-27 11:30:00,108.51,108.67,108.21,108.63,7621.0,99.8318,99.979,99.5558,99.9422,7621.0
2018-06-27 12:00:00,108.63,108.93,108.6,108.81,3650.0,99.9422,100.2182,99.9146,100.1078,3650.0
2018-06-27 12:30:00,108.78,108.82,108.56,108.56,5986.0,100.0802,100.117,99.8778,99.8778,5986.0
2018-06-27 13:00:00,108.55,108.55,108.07,108.13,9112.0,99.8686,99.8686,99.4269,99.4822,9112.0
2018-06-27 13:30:00,108.04,108.23,107.75,107.81,8440.0,99.3993,99.5742,99.1325,99.1877,8440.0
2018-06-27 14:00:00,107.86,107.88,107.33,107.34,27203.0,99.2337,99.2521,98.7461,98.7553,27203.0
2018-06-27 14:30:00,107.28,107.65,107.23,107.4,11654.0,98.7001,99.0405,98.6541,98.8105,11654.0
2018-06-27 15:00:00,107.38,107.93,107.37,107.93,16839.0,98.7921,99.2981,98.7829,99.2981,16839.0
2018-06-27 15:30:00,107.91,107.99,107.32,107.38,89003.0,99.2797,99.3533,98.7369,98.7921,89003.0
2018-06-28 09:30:00,107.2,107.71,107.04,107.38,12501.0,98.6265,99.0957,98.4793,98.7921,12501.0
2018-06-28 10:00:00,107.43,107.83,107.31,107.69,12594.0,98.8381,99.2061,98.7277,99.0773,12594.0
2018-06-28 10:30:00,107.76,107.81,107.39,107.5,8761.0,99.1417,99.1877,98.8013,98.9025,8761.0
2018-06-28 11:00:00,107.54,107.54,107.22,107.39,10833.0,98.9393,98.9393,98.6449,98.8013,10833.0
2018-06-28 11:30:00,107.4,107.52,107.31,107.4,15176.0,98.8105,98.9209,98.7277,98.8105,15176.0
2018-06-28 12:00:00,107.41,107.59,107.33,107.4,10807.0,98.8197,98.9853,98.7461,98.8105,10807.0
2018-06-28 12:30:00,107.41,107.58,107.32,107.58,10948.0,98.8197,98.9761,98.7369,98.9761,10948.0
2018-06-28 13:00:00,107.42,107.61,107.4,107.52,5387.0,98.8289,99.0037,98.8105,98.9209,5387.0
2018-06-28 13:30:00,107.51,107.63,107.41,107.6,4841.0,98.9117,99.0221,98.8197,98.9945,4841.0
2018-06-28 14:00:00,107.56,107.71,107.42,107.68,12373.0,98.9577,99.0957,98.8289,99.0681,12373.0
2018-06-28 14:30:00,107.69,108.23,107.49,108.23,17029.0,99.0773,99.5742,98.8933,99.5742,17029.0
2018-06-28 15:00:00,108.28,108.63,108.19,108.59,18885.0,99.6202,99.9422,99.5374,99.9054,18885.0
2018-06-28 15:30:00,108.53,108.7,108.39,108.64,60581.0,99.8502,100.0066,99.7214,99.9514,60581.0
2018-06-29 09:30:00,108.72,110.37,108.72,110.17,24868.0,100.025,101.543,100.025,101.359,24868.0
2018-06-29 10:00:00,110.23,110.29,109.39,109.42,54498.0,101.4142,101.4694,100.6414,100.669,54498.0
2018-06-29 10:30:00,109.28,109.64,109.25,109.5,19857.0,100.5402,100.8714,100.5126,100.7426,19857.0
2018-06-29 11:00:00,109.48,109.6,109.36,109.49,31942.0,100.7242,100.8346,100.6138,100.7334,31942.0
2018-06-29 11:30:00,109.51,109.84,109.4,109.41,20708.0,100.7518,101.0554,100.6506,100.6598,20708.0
2018-06-29 12:00:00,109.35,109.58,109.26,109.52,13393.0,100.6046,100.8162,100.5218,100.761,13393.0
2018-06-29 12:30:00,109.49,109.52,109.11,109.27,17655.0,100.7334,100.761,100.3838,100.531,17655.0
2018-06-29 13:00:00,109.29,109.46,109.14,109.17,9148.0,100.5494,100.7058,100.4114,100.439,9148.0
2018-06-29 13:30:00,109.12,109.15,108.8,108.8,20087.0,100.393,100.4206,100.0986,100.0986,20087.0
2018-06-29 14:00:00,108.78,108.86,108.59,108.84,26888.0,100.0802,100.1538,99.9054,100.1354,26888.0
2018-06-29 14:30:00,108.83,109.08,108.53,109.08,12484.0,100.1262,100.3562,99.8502,100.3562,12484.0
2018-06-29 15:00:00,109.09,109.14,108.77,108.81,21440.0,100.3654,100.4114,100.071,100.1078,21440.0
2018-06-29 15:30:00,108.81,108.81,108.26,108.33,81144.0,100.1078,100.1078,99.6018,99.6662,81144.0
2018-07-02 09:30:00,107.51,108.15,107.13,107.74,29493.0,98.9117,99.5006,98.5621,99.1233,29493.0
2018-07-02 10:00:00,107.85,108.68,107.85,108.67,27420.0,99.2245,99.9882,99.2245,99.979,27420.0
2018-07-02 10:30:00,108.67,109.13,108.49,109.07,15998.0,99.979,100.4022,99.8134,100.347,15998.0
2018-07-02 11:00:00,109.08,109.54,108.28,108.29,84354.0,100.3562,100.7794,99.6202,99.6294,84354.0
2018-07-02 11:30:00,108.23,108.43,107.88,108.24,11100.0,99.5742,99.7582,99.2521,99.5834,11100.0
2018-07-02 12:00:00,108.24,108.32,108.0,108.29,19047.0,99.5834,99.657,99.3625,99.6294,19047.0
2018-07-02 12:30:00,108.3,108.54,108.26,108.47,7187.0,99.6386,99.8594,99.6018,99.795,7187.0
2018-07-02 13:00:00,108.45,108.45,108.13,108.18,6280.0,99.7766,99.7766,99.4822,99.5282,6280.0
2018-07-02 13:30:00,108.18,108.82,108.18,108.67,11915.0,99.5282,100.117,99.5282,99.979,11915.0
2018-07-02 14:00:00,108.6,108.85,108.57,108.79,12804.0,99.9146,100.1446,99.887,100.0894,12804.0
2018-07-02 14:30:00,108.84,108.91,108.55,108.76,12602.0,100.1354,100.1998,99.8686,100.0618,12602.0
2018-07-02 15:00:00,108.73,108.89,108.55,108.89,15541.0,100.0342,100.1814,99.8686,100.1814,15541.0
2018-07-02 15:30:00,108.9,109.04,108.69,108.89,50652.0,100.1906,100.3194,99.9974,100.1814,50652.0
2018-07-03 09:30:00,109.71,110.28,109.36,109.96,19391.0,100.9358,101.4602,100.6138,101.1658,19391.0
2018-07-03 10:00:00,109.93,110.57,109.92,110.45,21675.0,101.1382,101.727,101.129,101.6166,21675.0
2018-07-03 10:30:00,110.38,110.61,109.99,110.03,22358.0,101.5522,101.7638,101.1934,101.2302,22358.0
2018-07-03 11:00:00,110.0,110.7,109.83,110.7,26742.0,101.2026,101.8466,101.0462,101.8466,26742.0
2018-07-03 11:30:00,110.59,110.78,110.46,110.51,21258.0,101.7454,101.9202,101.6258,101.6718,21258.0
2018-07-03 12:00:00,110.51,110.54,109.29,109.29,39519.0,101.6718,101.6994,100.5494,100.5494,39519.0
2018-07-03 12:30:00,109.3,109.9,108.99,109.63,82783.0,100.5586,101.1106,100.2734,100.8622,82783.0
2018-07-05 09:30:00,110.03,110.03,108.57,108.77,21472.0,101.2302,101.2302,99.887,100.071,21472.0
2018-07-05 10:00:00,108.83,109.15,108.76,108.87,9203.0,100.1262,100.4206,100.0618,100.163,9203.0
2018-07-05 10:30:00,108.89,109.17,108.73,108.89,24282.0,100.1814,100.439,100.0342,100.1814,24282.0
2018-07-05 11:00:00,108.93,109.37,108.92,109.33,12596.0,100.2182,100.623,100.209,100.5862,12596.0
2018-07-05 11:30:00,109.37,109.65,109.3,109.49,6749.0,100.623,100.8806,100.5586,100.7334,6749.0
2018-07-05 12:00:00,109.56,109.79,109.56,109.79,8199.0,100.7978,101.0094,100.7978,101.0094,8199.0
2018-07-05 12:30:00,109.76,109.84,109.55,109.64,13906.0,100.9818,101.0554,100.7886,100.8714,13906.0
2018-07-05 13:00:00,109.7,110.06,109.7,110.0,5690.0,100.9266,101.2578,100.9266,101.2026,5690.0
2018-07-05 13:30:00,109.96,109.98,109.75,109.79,10571.0,101.1658,101.1842,100.9726,101.0094,10571.0
2018-07-05 14:00:00,109.76,109.82,109.17,109.48,13154.0,100.9818,101.037,100.439,100.7242,13154.0
2018-07-05 14:30:00,109.51,109.56,109.32,109.42,7768.0,100.7518,100.7978,100.577,100.669,7768.0
2018-07-05 15:00:00,109.44,109.7,109.39,109.63,21399.0,100.6874,100.9266,100.6414,100.8622,21399.0
2018-07-05 15:30:00,109.63,110.07,109.6,110.05,48161.0,100.8622,101.267,100.8346,101.2486,48161.0
2018-07-06 09:30:00,110.04,110.57,109.94,110.56,8621.0,101.2394,101.727,101.1474,101.7178,8621.0
2018-07-06 10:00:00,110.57,110.77,110.49,110.77,10293.0,101.727,101.911,101.6534,101.911,10293.0
2018-07-06 10:30:00,110.82,111.48,110.75,111.31,28490.0,101.957,102.5642,101.8926,102.4078,28490.0
2018-07-06 11:00:00,111.36,111.85,111.15,111.71,24440.0,102.4538,102.9046,102.2606,102.7758,24440.0
2018-07-06 11:30:00,111.76,112.1,111.61,111.8,11026.0,102.8218,103.1346,102.6838,102.8586,11026.0
2018-07-06 12:00:00,111.82,112.14,111.8,112.14,17209.0,102.877,103.1714,102.8586,103.1714,17209.0
2018-07-06 12:30:00,112.08,112.08,111.88,111.9,8403.0,103.1162,103.1162,102.9322,102.9506,8403.0
2018-07-06 13:00:00,111.97,112.43,111.96,112.39,11948.0,103.015,103.4383,103.0058,103.4015,11948.0
2018-07-06 13:30:00,112.43,112.43,112.24,112.38,42246.0,103.4383,103.4383,103.2634,103.3923,42246.0
2018-07-06 14:00:00,112.42,112.42,112.02,112.15,23405.0,103.4291,103.4291,103.061,103.1806,23405.0
2018-07-06 14:30:00,112.2,112.34,112.05,112.27,10927.0,103.2266,103.3555,103.0886,103.291,10927.0
2018-07-06 15:00:00,112.34,112.4,112.16,112.32,15364.0,103.3555,103.4107,103.1898,103.3371,15364.0
2018-07-06 15:30:00,112.37,112.38,112.19,112.32,75912.0,103.3831,103.3923,103.2174,103.3371,75912.0
2018-07-09 09:30:00,112.48,113.32,112.45,112.78,26886.0,103.4843,104.2571,103.4567,103.7603,26886.0
2018-07-09 10:00:00,112.78,112.8,112.46,112.64,58572.0,103.7603,103.7787,103.4659,103.6315,58572.0
2018-07-09 10:30:00,112.68,112.76,112.28,112.52,19485.0,103.6683,103.7419,103.3002,103.5211,19485.0
2018-07-09 11:00:00,112.49,112.93,112.42,112.75,35525.0,103.4935,103.8983,103.4291,103.7327,35525.0
2018-07-09 11:30:00,112.67,112.9,112.55,112.82,12436.0,103.6591,103.8707,103.5487,103.7971,12436.0
2018-07-09 12:00:00,112.83,113.31,112.8,113.29,13501.0,103.8063,104.2479,103.7787,104.2295,13501.0
2018-07-09 12:30:00,113.22,113.22,112.91,112.97,22447.0,104.1651,104.1651,103.8799,103.9351,22447.0
2018-07-09 13:00:00,112.98,113.01,112.81,112.81,9255.0,103.9443,103.9719,103.7879,103.7879,9255.0
2018-07-09 13:30:00,112.87,113.11,112.86,113.11,6953.0,103.8431,104.0639,103.8339,104.0639,6953.0
2018-07-09 14:00:00,113.12,113.21,112.99,113.14,12390.0,104.0731,104.1559,103.9535,104.0915,12390.0
2018-07-09 14:30:00,113.14,113.24,112.95,113.04,13885.0,104.0915,104.1835,103.9167,103.9995,13885.0
2018-07-09 15:00:00,113.02,113.03,112.72,112.81,15595.0,103.9811,103.9903,103.7051,103.7879,15595.0
2018-07-09 15:30:00,112.84,112.94,112.76,112.92,34928.0,103.8155,103.9075,103.7419,103.8891,34928.0
2018-07-10 09:30:00,113.0,113.5,112.92,113.48,21594.0,103.9627,104.4227,103.8891,104.4043,21594.0
2018-07-10 10:00:00,113.52,113.83,113.39,113.58,17044.0,104.4411,104.7263,104.3215,104.4963,17044.0
2018-07-10 10:30:00,113.47,114.04,113.4,114.04,22566.0,104.3951,104.9195,104.3307,104.9195,22566.0
2018-07-10 11:00:00,114.04,114.11,113.43,113.65,22870.0,104.9195,104.9839,104.3583,104.5607,22870.0
2018-07-10 11:30:00,113.62,113.93,113.61,113.76,22081.0,104.5331,104.8183,104.5239,104.6619,22081.0
2018-07-10 12:00:00,113.78,113.92,113.68,113.71,14343.0,104.6803,104.8091,104.5883,104.6159,14343.0
2018-07-10 12:30:00,113.74,113.75,113.58,113.69,11312.0,104.6435,104.6527,104.4963,104.5975,11312.0
2018-07-10 13:00:00,113.72,113.93,113.67,113.71,13056.0,104.6251,104.8183,104.5791,104.6159,13056.0
2018-07-10 13:30:00,113.72,113.78,113.49,113.78,10828.0,104.6251,104.6803,104.4135,104.6803,10828.0
2018-07-10 14:00:00,113.83,114.09,113.76,114.09,9589.0,104.7263,104.9655,104.6619,104.9655,9589.0
2018-07-10 14:30:00,114.04,114.06,113.69,113.76,24493.0,104.9195,104.9379,104.5975,104.6619,24493.0
2018-07-10 15:00:00,113.75,113.94,113.62,113.88,17480.0,104.6527,104.8275,104.5331,104.7723,17480.0
2018-07-10 15:30:00,113.88,114.06,113.76,113.98,37911.0,104.7723,104.9379,104.6619,104.8643,37911.0
2018-07-11 09:30:00,113.4,113.4,111.35,113.24,7944.0,104.3307,104.3307,102.4446,104.1835,7944.0
2018-07-11 10:00:00,113.4,113.74,113.17,113.33,14735.0,104.3307,104.6435,104.1191,104.2663,14735.0
2018-07-11 10:30:00,113.44,113.47,113.03,113.04,6100.0,104.3675,104.3951,103.9903,103.9995,6100.0
2018-07-11 11:00:00,113.16,113.42,112.87,112.87,8971.0,104.1099,104.3491,103.8431,103.8431,8971.0
2018-07-11 11:30:00,112.8,113.0,112.72,112.72,5108.0,103.7787,103.9627,103.7051,103.7051,5108.0
2018-07-11 12:00:00,112.71,113.1,112.66,112.9,5979.0,103.6959,104.0547,103.6499,103.8707,5979.0
2018-07-11 12:30:00,112.94,113.18,112.89,113.18,15885.0,103.9075,104.1283,103.8615,104.1283,15885.0
2018-07-11 13:00:00,113.18,113.45,113.05,113.38,10367.0,104.1283,104.3767,104.0087,104.3123,10367.0
2018-07-11 13:30:00,113.3,113.47,113.3,113.42,8301.0,104.2387,104.3951,104.2387,104.3491,8301.0
2018-07-11 14:00:00,113.42,113.47,113.2,113.43,7324.0,104.3491,104.3951,104.1467,104.3583,7324.0
2018-07-11 14:30:00,113.49,114.05,113.49,114.04,26484.0,104.4135,104.9287,104.4135,104.9195,26484.0
2018-07-11 15:00:00,114.02,114.21,113.61,113.61,19130.0,104.9011,105.0759,104.5239,104.5239,19130.0
2018-07-11 15:30:00,113.68,114.09,113.68,113.75,53941.0,104.5883,104.9655,104.5883,104.6527,53941.0
2018-07-12 09:30:00,114.3,114.3,113.24,113.73,9455.0,105.1587,105.1587,104.1835,104.6343,9455.0
2018-07-12 10:00:00,113.83,114.3,113.81,114.18,10058.0,104.7263,105.1587,104.7079,105.0483,10058.0
2018-07-12 10:30:00,114.26,114.26,113.65,113.72,9815.0,105.1219,105.1219,104.5607,104.6251,9815.0
2018-07-12 11:00:00,113.84,113.93,113.48,113.66,8250.0,104.7355,104.8183,104.4043,104.5699,8250.0
2018-07-12 11:30:00,113.71,113.78,113.59,113.68,5969.0,104.6159,104.6803,104.5055,104.5883,5969.0
2018-07-12 12:00:00,113.66,113.74,113.56,113.59,4889.0,104.5699,104.6435,104.4779,104.5055,4889.0
2018-07-12 12:30:00,113.64,113.93,113.52,113.79,6083.0,104.5515,104.8183,104.4411,104.6895,6083.0
2018-07-12 13:00:00,113.74,113.86,113.59,113.72,14627.0,104.6435,104.7539,104.5055,104.6251,14627.0
2018-07-12 13:30:00,113.71,113.74,113.52,113.55,5316.0,104.6159,104.6435,104.4411,104.4687,5316.0
2018-07-12 14:00:00,113.48,113.61,113.33,113.54,4705.0,104.4043,104.5239,104.2663,104.4595,4705.0
2018-07-12 14:30:00,113.46,113.7,113.4,113.64,6141.0,104.3859,104.6067,104.3307,104.5515,6141.0
2018-07-12 15:00:00,113.62,113.77,113.56,113.66,18855.0,104.5331,104.6711,104.4779,104.5699,18855.0
2018-07-12 15:30:00,113.66,113.66,113.13,113.32,56196.0,104.5699,104.5699,104.0823,104.2571,56196.0
2018-07-13 09:30:00,113.18,114.12,113.18,114.02,12211.0,104.1283,104.9931,104.1283,104.9011,12211.0
2018-07-13 10:00:00,113.97,114.43,113.76,113.76,42734.0,104.8551,105.2783,104.6619,104.6619,42734.0
2018-07-13 10:30:00,113.8,114.67,113.8,114.67,34022.0,104.6987,105.4991,104.6987,105.4991,34022.0
2018-07-13 11:00:00,114.6,114.9,114.48,114.78,11952.0,105.4347,105.7107,105.3243,105.6003,11952.0
2018-07-13 11:30:00,114.78,114.81,114.32,114.41,16088.0,105.6003,105.6279,105.1771,105.2599,16088.0
2018-07-13 12:00:00,114.41,114.62,114.31,114.42,19310.0,105.2599,105.4531,105.1679,105.2691,19310.0
2018-07-13 12:30:00,114.39,114.48,114.21,114.41,9247.0,105.2415,105.3243,105.0759,105.2599,9247.0
2018-07-13 13:00:00,114.35,114.36,114.21,114.35,7361.0,105.2047,105.2139,105.0759,105.2047,7361.0
2018-07-13 13:30:00,114.34,114.34,114.09,114.27,8920.0,105.1955,105.1955,104.9655,105.1311,8920.0
2018-07-13 14:00:00,114.31,114.48,114.28,114.47,7596.0,105.1679,105.3243,105.1403,105.3151,7596.0
2018-07-13 14:30:00,114.47,114.51,114.31,114.31,14077.0,105.3151,105.3519,105.1679,105.1679,14077.0
2018-07-13 15:00:00,114.33,114.55,114.27,114.34,17376.0,105.1863,105.3887,105.1311,105.1955,17376.0
2018-07-13 15:30:00,114.36,114.47,114.26,114.35,32184.0,105.2139,105.3151,105.1219,105.2047,32184.0
2018-07-16 09:30:00,114.3,114.62,113.55,114.38,12094.0,105.1587,105.4531,104.4687,105.2323,12094.0
2018-07-16 10:00:00,114.31,114.68,114.09,114.46,9696.0,105.1679,105.5083,104.9655,105.3059,9696.0
2018-07-16 10:30:00,114.42,114.52,113.88,114.08,18919.0,105.2691,105.3611,104.7723,104.9563,18919.0
2018-07-16 11:00:00,114.13,114.35,114.03,114.24,5870.0,105.0023,105.2047,104.9103,105.1035,5870.0
2018-07-16 11:30:00,114.21,114.34,114.01,114.18,10371.0,105.0759,105.1955,104.8919,105.0483,10371.0
2018-07-16 12:00:00,114.29,114.64,114.09,114.63,18515.0,105.1495,105.4715,104.9655,105.4623,18515.0
2018-07-16 12:30:00,114.62,114.69,114.09,114.11,6993.0,105.4531,105.5175,104.9655,104.9839,6993.0
2018-07-16 13:00:00,114.09,114.09,113.78,113.87,4748.0,104.9655,104.9655,104.6803,104.7631,4748.0
2018-07-16 13:30:00,113.88,113.99,113.71,113.72,5033.0,104.7723,104.8735,104.6159,104.6251,5033.0
2018-07-16 14:00:00,113.76,113.89,113.62,113.81,10819.0,104.6619,104.7815,104.5331,104.7079,10819.0
2018-07-16 14:30:00,113.77,113.77,113.37,113.44,8776.0,104.6711,104.6711,104.3031,104.3675,8776.0
2018-07-16 15:00:00,113.42,113.6,113.29,113.39,12147.0,104.3491,104.5147,104.2295,104.3215,12147.0
2018-07-16 15:30:00,113.38,113.38,113.13,113.23,44202.0,104.3123,104.3123,104.0823,104.1743,44202.0
2018-07-17 09:30:00,112.89,113.66,112.21,112.3,30468.0,103.8615,104.5699,103.2358,103.3186,30468.0
2018-07-17 10:00:00,112.25,112.43,111.75,112.06,20967.0,103.2726,103.4383,102.8126,103.0978,20967.0
2018-07-17 10:30:00,112.09,112.12,111.7,111.95,16820.0,103.1254,103.153,102.7666,102.9966,16820.0
2018-07-17 11:00:00,111.86,112.12,111.61,111.89,42150.0,102.9138,103.153,102.6838,102.9414,42150.0
2018-07-17 11:30:00,111.95,112.56,111.75,112.5,46863.0,102.9966,103.5579,102.8126,103.5027,46863.0
2018-07-17 12:00:00,112.48,112.67,111.9,111.9,47035.0,103.4843,103.6591,102.9506,102.9506,47035.0
2018-07-17 12:30:00,111.95,112.41,111.84,112.38,22301.0,102.9966,103.4199,102.8954,103.3923,22301.0
2018-07-17 13:00:00,112.43,112.59,112.38,112.45,15314.0,103.4383,103.5855,103.3923,103.4567,15314.0
2018-07-17 13:30:00,112.41,112.49,112.36,112.44,11879.0,103.4199,103.4935,103.3739,103.4475,11879.0
2018-07-17 14:00:00,112.41,112.47,112.26,112.41,15229.0,103.4199,103.4751,103.2818,103.4199,15229.0
2018-07-17 14:30:00,112.43,112.57,112.37,112.54,12975.0,103.4383,103.5671,103.3831,103.5395,12975.0
2018-07-17 15:00:00,112.53,112.61,112.47,112.54,20939.0,103.5303,103.6039,103.4751,103.5395,20939.0
2018-07-17 15:30:00,112.54,112.61,112.48,112.58,74272.0,103.5395,103.6039,103.4843,103.5763,74272.0
2018-07-18 09:30:00,112.51,112.56,112.08,112.25,24530.0,103.5119,103.5579,103.1162,103.2726,24530.0
2018-07-18 10:00:00,112.22,112.5,112.13,112.18,19490.0,103.245,103.5027,103.1622,103.2082,19490.0
2018-07-18 10:30:00,112.18,112.63,111.99,112.51,37543.0,103.2082,103.6223,103.0334,103.5119,37543.0
2018-07-18 11:00:00,112.42,112.92,112.39,112.88,10455.0,103.4291,103.8891,103.4015,103.8523,10455.0
2018-07-18 11:30:00,112.95,113.37,112.9,113.28,20196.0,103.9167,104.3031,103.8707,104.2203,20196.0
2018-07-18 12:00:00,113.36,113.5,113.08,113.1,24189.0,104.2939,104.4227,104.0363,104.0547,24189.0
2018-07-18 12:30:00,113.09,113.11,112.84,112.86,8151.0,104.0455,104.0639,103.8155,103.8339,8151.0
2018-07-18 13:00:00,112.92,113.16,112.66,113.16,22208.0,103.8891,104.1099,103.6499,104.1099,22208.0
2018-07-18 13:30:00,113.1,113.2,112.73,112.8,14458.0,104.0547,104.1467,103.7143,103.7787,14458.0
2018-07-18 14:00:00,112.8,113.16,112.77,113.04,11993.0,103.7787,104.1099,103.7511,103.9995,11993.0
2018-07-18 14:30:00,113.0,113.1,112.94,113.0,20996.0,103.9627,104.0547,103.9075,103.9627,20996.0
2018-07-18 15:00:00,112.95,113.31,112.88,113.22,15364.0,103.9167,104.2479,103.8523,104.1651,15364.0
2018-07-18 15:30:00,113.25,113.36,113.12,113.26,59895.0,104.1927,104.2939,104.0731,104.2019,59895.0
2018-07-19 09:30:00,113.03,113.94,111.34,113.33,17554.0,103.9903,104.8275,102.4354,104.2663,17554.0
2018-07-19 10:00:00,113.37,113.9,113.28,113.42,15502.0,104.3031,104.7907,104.2203,104.3491,15502.0
2018-07-19 10:30:00,113.54,114.01,113.54,114.01,6653.0,104.4595,104.8919,104.4595,104.8919,6653.0
2018-07-19 11:00:00,113.99,113.99,113.59,113.61,8957.0,104.8735,104.8735,104.5055,104.5239,8957.0
2018-07-19 11:30:00,113.7,114.24,113.7,114.24,5657.0,104.6067,105.1035,104.6067,105.1035,5657.0
2018-07-19 12:00:00,114.21,114.26,114.01,114.01,6290.0,105.0759,105.1219,104.8919,104.8919,6290.0
2018-07-19 12:30:00,114.13,114.4,114.09,114.33,10235.0,105.0023,105.2507,104.9655,105.1863,10235.0
2018-07-19 13:00:00,114.36,114.69,114.22,114.66,9598.0,105.2139,105.5175,105.0851,105.4899,9598.0
2018-07-19 13:30:00,114.51,114.73,114.38,114.42,23964.0,105.3519,105.5543,105.2323,105.2691,23964.0
2018-07-19 14:00:00,114.45,115.0,114.34,114.99,45264.0,105.2967,105.8027,105.1955,105.7935,45264.0
2018-07-19 14:30:00,114.9,114.94,114.34,114.44,24203.0,105.7107,105.7475,105.1955,105.2875,24203.0
2018-07-19 15:00:00,114.43,114.45,114.04,114.11,31915.0,105.2783,105.2967,104.9195,104.9839,31915.0
2018-07-19 15:30:00,114.07,114.59,114.0,114.38,42551.0,104.9471,105.4255,104.8827,105.2323,42551.0
2018-07-20 09:30:00,114.21,114.23,113.52,113.93,15870.0,105.0759,105.0943,104.4411,104.8183,15870.0
2018-07-20 10:00:00,113.98,114.33,113.8,114.33,14998.0,104.8643,105.1863,104.6987,105.1863,14998.0
2018-07-20 10:30:00,114.39,114.42,114.13,114.32,14129.0,105.2415,105.2691,105.0023,105.1771,14129.0
2018-07-20 11:00:00,114.38,114.89,114.18,114.89,13052.0,105.2323,105.7015,105.0483,105.7015,13052.0
2018-07-20 11:30:00,114.95,115.05,114.69,114.76,12147.0,105.7567,105.8487,105.5175,105.5819,12147.0
2018-07-20 12:00:00,114.83,115.17,114.76,115.11,9927.0,105.6463,105.9591,105.5819,105.9039,9927.0
2018-07-20 12:30:00,115.06,115.84,115.05,115.7,36308.0,105.8579,106.5755,105.8487,106.4467,36308.0
2018-07-20 13:00:00,115.62,115.79,115.48,115.67,32838.0,106.3731,106.5295,106.2443,106.4191,32838.0
2018-07-20 13:30:00,115.69,115.79,115.6,115.74,12943.0,106.4375,106.5295,106.3547,106.4835,12943.0
2018-07-20 14:00:00,115.74,115.83,115.68,115.74,22035.0,106.4835,106.5663,106.4283,106.4835,22035.0
2018-07-20 14:30:00,115.72,115.79,115.62,115.62,20000.0,106.4651,106.5295,106.3731,106.3731,20000.0
2018-07-20 15:00:00,115.68,115.97,115.2,115.25,26345.0,106.4283,106.6951,105.9867,106.0327,26345.0
2018-07-20 15:30:00,115.22,115.48,114.87,114.98,58840.0,106.0051,106.2443,105.6831,105.7843,58840.0
2018-07-23 09:30:00,114.42,114.86,113.94,114.26,69609.0,105.2691,105.6739,104.8275,105.1219,69609.0
2018-07-23 10:00:00,114.26,114.26,113.64,113.91,46839.0,105.1219,105.1219,104.5515,104.7999,46839.0
2018-07-23 10:30:00,113.82,113.92,113.4,113.83,18169.0,104.7171,104.8091,104.3307,104.7263,18169.0
2018-07-23 11:00:00,113.83,113.88,113.48,113.5,22530.0,104.7263,104.7723,104.4043,104.4227,22530.0
2018-07-23 11:30:00,113.59,114.2,113.59,113.94,43351.0,104.5055,105.0667,104.5055,104.8275,43351.0
2018-07-23 12:00:00,113.95,113.97,113.63,113.63,11002.0,104.8367,104.8551,104.5423,104.5423,11002.0
2018-07-23 12:30:00,113.72,113.81,113.59,113.63,21655.0,104.6251,104.7079,104.5055,104.5423,21655.0
2018-07-23 13:00:00,113.6,113.69,113.2,113.2,11593.0,104.5147,104.5975,104.1467,104.1467,11593.0
2018-07-23 13:30:00,113.32,113.55,113.09,113.13,45661.0,104.2571,104.4687,104.0455,104.0823,45661.0
2018-07-23 14:00:00,113.15,113.18,112.64,112.79,49822.0,104.1007,104.1283,103.6315,103.7695,49822.0
2018-07-23 14:30:00,112.78,112.94,112.38,112.5,32733.0,103.7603,103.9075,103.3923,103.5027,32733.0
2018-07-23 15:00:00,112.42,112.54,112.16,112.46,23423.0,103.4291,103.5395,103.1898,103.4659,23423.0
2018-07-23 15:30:00,112.5,112.83,112.34,112.51,78483.0,103.5027,103.8063,103.3555,103.5119,78483.0
2018-07-24 09:30:00,112.6,114.64,111.41,112.92,3651.0,103.5947,105.4715,102.4998,103.8891,3651.0
2018-07-24 10:00:00,112.91,112.91,111.1,111.2,27786.0,103.8799,103.8799,102.2146,102.3066,27786.0
2018-07-24 10:30:00,111.69,112.41,111.48,112.07,27433.0,102.7574,103.4199,102.5642,103.107,27433.0
2018-07-24 11:00:00,112.14,112.58,111.84,112.41,14091.0,103.1714,103.5763,102.8954,103.4199,14091.0
2018-07-24 11:30:00,112.58,112.71,112.21,112.24,18027.0,103.5763,103.6959,103.2358,103.2634,18027.0
2018-07-24 12:00:00,112.25,113.09,112.25,112.95,14543.0,103.2726,104.0455,103.2726,103.9167,14543.0
2018-07-24 12:30:00,112.96,113.28,112.66,112.96,48946.0,103.9259,104.2203,103.6499,103.9259,48946.0
2018-07-24 13:00:00,112.96,113.21,112.67,112.91,18175.0,103.9259,104.1559,103.6591,103.8799,18175.0
2018-07-24 13:30:00,112.92,112.99,112.55,112.56,13400.0,103.8891,103.9535,103.5487,103.5579,13400.0
2018-07-24 14:00:00,112.56,112.62,112.12,112.39,13656.0,103.5579,103.6131,103.153,103.4015,13656.0
2018-07-24 14:30:00,112.38,112.57,112.26,112.31,29729.0,103.3923,103.5671,103.2818,103.3278,29729.0
2018-07-24 15:00:00,112.27,112.71,111.88,112.44,52288.0,103.291,103.6959,102.9322,103.4475,52288.0
2018-07-24 15:30:00,112.43,112.83,112.14,112.71,90772.0,103.4383,103.8063,103.1714,103.6959,90772.0
2018-07-25 09:30:00,116.0,121.5,115.99,118.37,196802.0,106.7227,111.7829,106.7135,108.9032,196802.0
2018-07-25 10:00:00,118.37,121.41,118.04,120.77,183809.0,108.9032,111.7001,108.5996,111.1112,183809.0
2018-07-25 10:30:00,120.42,121.0,119.87,120.53,59186.0,110.7892,111.3229,110.2832,110.8904,59186.0
2018-07-25 11:00:00,120.48,120.49,119.49,120.01,134440.0,110.8444,110.8536,109.9336,110.412,134440.0
2018-07-25 11:30:00,120.04,120.67,120.03,120.5,64704.0,110.4396,111.0192,110.4304,110.8628,64704.0
2018-07-25 12:00:00,120.47,120.5,119.44,119.66,44018.0,110.8352,110.8628,109.8876,110.09,44018.0
2018-07-25 12:30:00,119.75,120.23,119.47,119.98,39022.0,110.1728,110.6144,109.9152,110.3844,39022.0
2018-07-25 13:00:00,119.98,120.54,119.91,120.39,44913.0,110.3844,110.8996,110.32,110.7616,44913.0
2018-07-25 13:30:00,120.39,121.16,120.37,121.11,92345.0,110.7616,111.4701,110.7432,111.4241,92345.0
2018-07-25 14:00:00,121.11,121.28,120.65,121.14,98856.0,111.4241,111.5805,111.0008,111.4517,98856.0
2018-07-25 14:30:00,121.17,121.23,120.87,120.9,69996.0,111.4793,111.5345,111.2033,111.2309,69996.0
2018-07-25 15:00:00,120.87,120.96,120.44,120.83,74198.0,111.2033,111.2861,110.8076,111.1665,74198.0
2018-07-25 15:30:00,120.97,121.92,120.85,121.89,143412.0,111.2953,112.1693,111.1849,112.1417,143412.0
2018-07-26 09:30:00,122.62,123.68,122.41,123.6,38636.0,112.8133,113.7885,112.6201,113.7149,38636.0
2018-07-26 10:00:00,123.45,124.34,123.4,123.7,82776.0,113.5769,114.3957,113.5309,113.8069,82776.0
2018-07-26 10:30:00,123.62,123.74,122.98,123.06,19028.0,113.7333,113.8437,113.1445,113.2181,19028.0
2018-07-26 11:00:00,122.96,123.05,122.68,122.68,17305.0,113.1261,113.2089,112.8685,112.8685,17305.0
2018-07-26 11:30:00,122.62,122.68,122.26,122.34,18606.0,112.8133,112.8685,112.4821,112.5557,18606.0
2018-07-26 12:00:00,122.41,122.75,122.27,122.54,93139.0,112.6201,112.9329,112.4913,112.7397,93139.0
2018-07-26 12:30:00,122.51,122.51,122.11,122.14,35201.0,112.7121,112.7121,112.3441,112.3717,35201.0
2018-07-26 13:00:00,122.2,122.28,122.12,122.17,15771.0,112.4269,112.5005,112.3533,112.3993,15771.0
2018-07-26 13:30:00,122.14,122.14,121.79,121.94,22182.0,112.3717,112.3717,112.0497,112.1877,22182.0
2018-07-26 14:00:00,121.94,121.97,121.42,121.86,29863.0,112.1877,112.2153,111.7093,112.1141,29863.0
2018-07-26 14:30:00,121.82,122.1,121.75,121.82,22067.0,112.0773,112.3349,112.0129,112.0773,22067.0
2018-07-26 15:00:00,121.78,122.04,121.76,121.9,40545.0,112.0405,112.2797,112.0221,112.1509,40545.0
2018-07-26 15:30:00,121.91,122.4,121.85,122.25,98626.0,112.1601,112.6109,112.1049,112.4729,98626.0
2018-07-27 09:30:00,122.78,122.79,122.08,122.38,16454.0,112.9605,112.9697,112.3165,112.5925,16454.0
2018-07-27 10:00:00,122.38,122.38,121.46,121.84,53424.0,112.5925,112.5925,111.7461,112.0957,53424.0
2018-07-27 10:30:00,121.79,121.96,121.45,121.69,30125.0,112.0497,112.2061,111.7369,111.9577,30125.0
2018-07-27 11:00:00,121.68,121.85,121.52,121.77,30520.0,111.9485,112.1049,111.8013,112.0313,30520.0
2018-07-27 11:30:00,121.79,122.0,121.55,121.55,31719.0,112.0497,112.2429,111.8289,111.8289,31719.0
2018-07-27 12:00:00,121.51,122.0,121.34,121.91,28527.0,111.7921,112.2429,111.6357,112.1601,28527.0
2018-07-27 12:30:00,121.87,122.27,121.83,121.95,42981.0,112.1233,112.4913,112.0865,112.1969,42981.0
2018-07-27 13:00:00,121.92,122.36,121.88,122.36,17402.0,112.1693,112.5741,112.1325,112.5741,17402.0
2018-07-27 13:30:00,122.32,122.32,121.93,122.12,45823.0,112.5373,112.5373,112.1785,112.3533,45823.0
2018-07-27 14:00:00,122.07,122.2,121.66,121.68,13125.0,112.3073,112.4269,111.9301,111.9485,13125.0
2018-07-27 14:30:00,121.64,122.14,121.62,122.04,24559.0,111.9117,112.3717,111.8933,112.2797,24559.0
2018-07-27 15:00:00,122.05,122.15,121.42,121.81,37305.0,112.2889,112.3809,111.7093,112.0681,37305.0
2018-07-27 15:30:00,121.8,122.5,121.8,122.2,103256.0,112.0589,112.7029,112.0589,112.4269,103256.0
2018-07-30 09:30:00,122.33,122.91,121.94,121.95,16992.0,112.5465,113.0801,112.1877,112.1969,16992.0
2018-07-30 10:00:00,121.87,122.06,121.21,121.88,66064.0,112.1233,112.2981,111.5161,112.1325,66064.0
2018-07-30 10:30:00,121.85,122.25,121.8,122.06,23933.0,112.1049,112.4729,112.0589,112.2981,23933.0
2018-07-30 11:00:00,121.96,122.12,121.72,122.12,47880.0,112.2061,112.3533,111.9853,112.3533,47880.0
2018-07-30 11:30:00,122.14,122.19,121.91,122.08,7642.0,112.3717,112.4177,112.1601,112.3165,7642.0
2018-07-30 12:00:00,121.95,121.96,121.24,121.84,59339.0,112.1969,112.2061,111.5437,112.0957,59339.0
2018-07-30 12:30:00,121.79,121.95,121.65,121.71,16040.0,112.0497,112.1969,111.9209,111.9761,16040.0
2018-07-30 13:00:00,121.66,122.15,121.63,122.01,11333.0,111.9301,112.3809,111.9025,112.2521,11333.0
2018-07-30 13:30:00,121.99,122.07,121.82,121.94,9020.0,112.2337,112.3073,112.0773,112.1877,9020.0
2018-07-30 14:00:00,121.93,121.98,121.73,121.73,7668.0,112.1785,112.2245,111.9945,111.9945,7668.0
2018-07-30 14:30:00,121.7,121.9,121.63,121.86,26365.0,111.9669,112.1509,111.9025,112.1141,26365.0
2018-07-30 15:00:00,121.78,121.93,121.66,121.82,34948.0,112.0405,112.1785,111.9301,112.0773,34948.0
2018-07-30 15:30:00,121.84,121.84,121.46,121.63,122461.0,112.0957,112.0957,111.7461,111.9025,122461.0
2018-07-31 09:30:00,122.0,122.13,121.35,121.94,8268.0,112.2429,112.3625,111.6449,112.1877,8268.0
2018-07-31 10:00:00,122.09,122.56,121.94,122.33,23431.0,112.3257,112.7581,112.1877,112.5465,23431.0
2018-07-31 10:30:00,122.34,122.79,122.34,122.49,7411.0,112.5557,112.9697,112.5557,112.6937,7411.0
2018-07-31 11:00:00,122.43,122.62,122.21,122.34,14243.0,112.6385,112.8133,112.4361,112.5557,14243.0
2018-07-31 11:30:00,122.36,122.97,122.36,122.76,5600.0,112.5741,113.1353,112.5741,112.9421,5600.0
2018-07-31 12:00:00,122.75,123.02,122.65,123.0,10943.0,112.9329,113.1813,112.8409,113.1629,10943.0
2018-07-31 12:30:00,123.0,123.02,122.84,122.86,8730.0,113.1629,113.1813,113.0157,113.0341,8730.0
2018-07-31 13:00:00,122.89,123.01,122.76,122.94,7511.0,113.0617,113.1721,112.9421,113.1077,7511.0
2018-07-31 13:30:00,122.89,122.89,122.37,122.54,17543.0,113.0617,113.0617,112.5833,112.7397,17543.0
2018-07-31 14:00:00,122.57,122.78,122.56,122.78,23708.0,112.7673,112.9605,112.7581,112.9605,23708.0
2018-07-31 14:30:00,122.83,122.85,122.65,122.78,11579.0,113.0065,113.0249,112.8409,112.9605,11579.0
2018-07-31 15:00:00,122.78,123.22,122.74,122.93,18266.0,112.9605,113.3653,112.9237,113.0985,18266.0
2018-07-31 15:30:00,122.91,123.11,122.67,122.86,100344.0,113.0801,113.2641,112.8593,113.0341,100344.0
2018-08-01 09:30:00,123.37,123.37,122.37,123.17,29659.0,113.5033,113.5033,112.5833,113.3193,29659.0
2018-08-01 10:00:00,122.98,123.45,122.91,122.97,12204.0,113.1445,113.5769,113.0801,113.1353,12204.0
2018-08-01 10:30:00,122.88,123.46,122.88,123.22,11886.0,113.0525,113.5861,113.0525,113.3653,11886.0
2018-08-01 11:00:00,123.06,123.67,123.06,123.6,27114.0,113.2181,113.7793,113.2181,113.7149,27114.0
2018-08-01 11:30:00,123.62,124.03,123.54,123.95,95034.0,113.7333,114.1105,113.6597,114.0369,95034.0
2018-08-01 12:00:00,123.92,124.18,123.84,123.96,47957.0,114.0093,114.2485,113.9357,114.0461,47957.0
2018-08-01 12:30:00,123.95,124.04,123.84,124.01,34282.0,114.0369,114.1197,113.9357,114.0921,34282.0
2018-08-01 13:00:00,124.04,124.18,123.71,123.8,19250.0,114.1197,114.2485,113.8161,113.8989,19250.0
2018-08-01 13:30:00,123.77,123.8,123.42,123.46,13485.0,113.8713,113.8989,113.5493,113.5861,13485.0
2018-08-01 14:00:00,123.53,123.69,123.42,123.53,23807.0,113.6505,113.7977,113.5493,113.6505,23807.0
2018-08-01 14:30:00,123.53,123.68,123.42,123.63,22152.0,113.6505,113.7885,113.5493,113.7425,22152.0
2018-08-01 15:00:00,123.56,123.7,123.44,123.59,19823.0,113.6781,113.8069,113.5677,113.7057,19823.0
2018-08-01 15:30:00,123.62,123.66,123.37,123.43,74071.0,113.7333,113.7701,113.5033,113.5585,74071.0
2018-08-02 09:30:00,122.71,123.5,122.71,123.22,11303.0,112.8961,113.6229,112.8961,113.3653,11303.0
2018-08-02 10:00:00,123.08,123.47,123.08,123.45,16964.0,113.2365,113.5953,113.2365,113.5769,16964.0
2018-08-02 10:30:00,123.42,123.55,123.25,123.37,24343.0,113.5493,113.6689,113.3929,113.5033,24343.0
2018-08-02 11:00:00,123.53,123.8,123.28,123.29,12503.0,113.6505,113.8989,113.4205,113.4297,12503.0
2018-08-02 11:30:00,123.26,123.5,123.1,123.29,59176.0,113.4021,113.6229,113.2549,113.4297,59176.0
2018-08-02 12:00:00,123.3,123.91,123.29,123.68,26685.0,113.4389,114.0001,113.4297,113.7885,26685.0
2018-08-02 12:30:00,123.65,123.69,123.27,123.38,18940.0,113.7609,113.7977,113.4113,113.5125,18940.0
2018-08-02 13:00:00,123.38,123.57,123.37,123.45,17146.0,113.5125,113.6873,113.5033,113.5769,17146.0
2018-08-02 13:30:00,123.47,123.57,123.47,123.53,5215.0,113.5953,113.6873,113.5953,113.6505,5215.0
2018-08-02 14:00:00,123.5,123.56,123.42,123.47,10833.0,113.6229,113.6781,113.5493,113.5953,10833.0
2018-08-02 14:30:00,123.49,123.55,123.43,123.47,13991.0,113.6137,113.6689,113.5585,113.5953,13991.0
2018-08-02 15:00:00,123.47,123.59,123.44,123.58,28868.0,113.5953,113.7057,113.5677,113.6965,28868.0
2018-08-02 15:30:00,123.53,123.76,123.45,123.7,52261.0,113.6505,113.8621,113.5769,113.8069,52261.0
2018-08-03 09:30:00,124.13,124.36,123.45,123.59,14282.0,114.2025,114.4141,113.5769,113.7057,14282.0
2018-08-03 10:00:00,123.65,123.65,123.1,123.34,13443.0,113.7609,113.7609,113.2549,113.4757,13443.0
2018-08-03 10:30:00,123.34,123.67,123.26,123.49,13544.0,113.4757,113.7793,113.4021,113.6137,13544.0
2018-08-03 11:00:00,123.47,123.72,123.36,123.67,29999.0,113.5953,113.8253,113.4941,113.7793,29999.0
2018-08-03 11:30:00,123.71,124.27,123.7,123.83,32646.0,113.8161,114.3313,113.8069,113.9265,32646.0
2018-08-03 12:00:00,123.83,124.23,123.77,124.23,12917.0,113.9265,114.2945,113.8713,114.2945,12917.0
2018-08-03 12:30:00,124.16,124.45,124.1,124.3,6236.0,114.2301,114.4969,114.1749,114.3589,6236.0
2018-08-03 13:00:00,124.35,124.53,124.13,124.48,21955.0,114.4049,114.5705,114.2025,114.5245,21955.0
2018-08-03 13:30:00,124.53,124.57,124.36,124.48,17111.0,114.5705,114.6073,114.4141,114.5245,17111.0
2018-08-03 14:00:00,124.5,124.66,124.37,124.56,22598.0,114.5429,114.6901,114.4233,114.5981,22598.0
2018-08-03 14:30:00,124.58,124.78,124.5,124.78,11379.0,114.6165,114.8005,114.5429,114.8005,11379.0
2018-08-03 15:00:00,124.72,125.35,124.7,125.13,55607.0,114.7453,115.325,114.7269,115.1226,55607.0
2018-08-03 15:30:00,125.14,125.14,124.88,124.9,42914.0,115.1318,115.1318,114.8925,114.9109,42914.0
2018-08-06 09:30:00,124.95,125.31,124.45,124.62,14195.0,114.9569,115.2882,114.4969,114.6533,14195.0
2018-08-06 10:00:00,124.59,124.89,124.17,124.46,39127.0,114.6257,114.9017,114.2393,114.5061,39127.0
2018-08-06 10:30:00,124.42,124.99,124.4,124.76,39989.0,114.4693,114.9937,114.4509,114.7821,39989.0
2018-08-06 11:00:00,124.72,125.18,124.61,124.81,47478.0,114.7453,115.1686,114.6441,114.8281,47478.0
2018-08-06 11:30:00,124.88,125.07,124.71,124.89,31405.0,114.8925,115.0674,114.7361,114.9017,31405.0
2018-08-06 12:00:00,124.84,125.24,124.83,125.24,37270.0,114.8557,115.2238,114.8465,115.2238,37270.0
2018-08-06 12:30:00,125.13,125.52,125.13,125.49,37279.0,115.1226,115.4814,115.1226,115.4538,37279.0
2018-08-06 13:00:00,125.53,125.55,125.19,125.33,29261.0,115.4906,115.509,115.1778,115.3066,29261.0
2018-08-06 13:30:00,125.34,125.39,125.14,125.25,17308.0,115.3158,115.3618,115.1318,115.233,17308.0
2018-08-06 14:00:00,125.33,125.51,125.18,125.46,47210.0,115.3066,115.4722,115.1686,115.4262,47210.0
2018-08-06 14:30:00,125.45,125.48,124.68,124.97,45379.0,115.417,115.4446,114.7085,114.9753,45379.0
2018-08-06 15:00:00,124.91,125.06,124.78,124.97,24802.0,114.9201,115.0582,114.8005,114.9753,24802.0
2018-08-06 15:30:00,124.98,125.24,124.9,125.18,64956.0,114.9845,115.2238,114.9109,115.1686,64956.0
2018-08-07 09:30:00,125.42,125.42,124.62,124.88,11079.0,115.3894,115.3894,114.6533,114.8925,11079.0
2018-08-07 10:00:00,124.78,125.47,124.66,125.33,45433.0,114.8005,115.4354,114.6901,115.3066,45433.0
2018-08-07 10:30:00,125.36,125.45,124.97,125.34,64112.0,115.3342,115.417,114.9753,115.3158,64112.0
2018-08-07 11:00:00,125.37,126.13,125.35,126.11,33525.0,115.3434,116.0426,115.325,116.0242,33525.0
2018-08-07 11:30:00,126.12,126.12,125.73,125.9,14412.0,116.0334,116.0334,115.6746,115.831,14412.0
2018-08-07 12:00:00,125.96,126.11,125.89,126.02,11098.0,115.8862,116.0242,115.8218,115.9414,11098.0
2018-08-07 12:30:00,126.03,126.21,125.86,125.95,15405.0,115.9506,116.1162,115.7942,115.877,15405.0
2018-08-07 13:00:00,125.98,126.03,125.84,126.03,33737.0,115.9046,115.9506,115.7758,115.9506,33737.0
2018-08-07 13:30:00,126.03,126.07,125.77,125.97,45985.0,115.9506,115.9874,115.7114,115.8954,45985.0
2018-08-07 14:00:00,125.99,126.02,125.88,126.0,44016.0,115.9138,115.9414,115.8126,115.923,44016.0
2018-08-07 14:30:00,126.0,126.0,125.84,125.97,36091.0,115.923,115.923,115.7758,115.8954,36091.0
2018-08-07 15:00:00,125.96,125.96,125.61,125.96,42325.0,115.8862,115.8862,115.5642,115.8862,42325.0
2018-08-07 15:30:00,125.94,126.22,125.57,126.11,96525.0,115.8678,116.1254,115.5274,116.0242,96525.0
2018-08-08 09:30:00,126.21,126.21,125.36,125.8,8039.0,116.1162,116.1162,115.3342,115.739,8039.0
2018-08-08 10:00:00,125.79,126.18,125.77,126.11,9184.0,115.7298,116.0886,115.7114,116.0242,9184.0
2018-08-08 10:30:00,126.19,126.29,125.97,126.29,5494.0,116.0978,116.1898,115.8954,116.1898,5494.0
2018-08-08 11:00:00,126.23,126.64,126.22,126.41,14513.0,116.1346,116.5118,116.1254,116.3002,14513.0
2018-08-08 11:30:00,126.42,126.57,126.25,126.35,10168.0,116.3094,116.4474,116.153,116.245,10168.0
2018-08-08 12:00:00,126.42,126.63,126.31,126.41,10427.0,116.3094,116.5026,116.2082,116.3002,10427.0
2018-08-08 12:30:00,126.42,126.63,126.18,126.26,13569.0,116.3094,116.5026,116.0886,116.1622,13569.0
2018-08-08 13:00:00,126.24,126.66,126.16,126.51,6743.0,116.1438,116.5302,116.0702,116.3922,6743.0
2018-08-08 13:30:00,126.51,126.92,126.51,126.68,8094.0,116.3922,116.7694,116.3922,116.5486,8094.0
2018-08-08 14:00:00,126.71,126.71,126.55,126.63,7100.0,116.5762,116.5762,116.429,116.5026,7100.0
2018-08-08 14:30:00,126.63,126.65,126.52,126.59,8726.0,116.5026,116.521,116.4014,116.4658,8726.0
2018-08-08 15:00:00,126.55,126.63,126.43,126.62,11426.0,116.429,116.5026,116.3186,116.4934,11426.0
2018-08-08 15:30:00,126.62,126.68,126.35,126.36,38800.0,116.4934,116.5486,116.245,116.2542,38800.0
2018-08-09 09:30:00,126.15,126.9,126.15,126.5,5448.0,116.061,116.751,116.061,116.383,5448.0
2018-08-09 10:00:00,126.49,127.02,126.41,126.95,6383.0,116.3738,116.8614,116.3002,116.797,6383.0
2018-08-09 10:30:00,126.94,127.06,126.66,126.66,9956.0,116.7878,116.8982,116.5302,116.5302,9956.0
2018-08-09 11:00:00,126.66,126.7,126.03,126.03,8554.0,116.5302,116.567,115.9506,115.9506,8554.0
2018-08-09 11:30:00,126.09,126.09,125.75,125.87,10655.0,116.0058,116.0058,115.693,115.8034,10655.0
2018-08-09 12:00:00,125.87,126.04,125.82,126.04,9925.0,115.8034,115.9598,115.7574,115.9598,9925.0
2018-08-09 12:30:00,126.02,126.25,125.92,126.25,30253.0,115.9414,116.153,115.8494,116.153,30253.0
2018-08-09 13:00:00,126.13,126.18,125.86,125.86,6472.0,116.0426,116.0886,115.7942,115.7942,6472.0
2018-08-09 13:30:00,125.89,126.25,125.73,126.25,21081.0,115.8218,116.153,115.6746,116.153,21081.0
2018-08-09 14:00:00,126.21,126.26,125.9,126.09,26084.0,116.1162,116.1622,115.831,116.0058,26084.0
2018-08-09 14:30:00,126.05,126.25,125.99,126.03,8553.0,115.969,116.153,115.9138,115.9506,8553.0
2018-08-09 15:00:00,126.03,126.27,125.95,126.02,12810.0,115.9506,116.1714,115.877,115.9414,12810.0
2018-08-09 15:30:00,126.05,126.05,125.56,125.66,29065.0,115.969,115.969,115.5182,115.6102,29065.0
2018-08-10 09:30:00,125.0,125.35,124.16,124.53,9291.0,115.0029,115.325,114.2301,114.5705,9291.0
2018-08-10 10:00:00,124.35,124.67,124.14,124.66,8851.0,114.4049,114.6993,114.2117,114.6901,8851.0
2018-08-10 10:30:00,124.8,125.14,124.52,124.77,21006.0,114.8189,115.1318,114.5613,114.7913,21006.0
2018-08-10 11:00:00,124.69,124.84,124.59,124.81,8245.0,114.7177,114.8557,114.6257,114.8281,8245.0
2018-08-10 11:30:00,124.92,125.4,124.81,125.24,7986.0,114.9293,115.371,114.8281,115.2238,7986.0
2018-08-10 12:00:00,125.12,125.25,124.99,125.18,2186.0,115.1134,115.233,114.9937,115.1686,2186.0
2018-08-10 12:30:00,125.17,125.31,125.07,125.28,5600.0,115.1594,115.2882,115.0674,115.2606,5600.0
2018-08-10 13:00:00,125.18,125.23,125.01,125.01,3873.0,115.1686,115.2146,115.0121,115.0121,3873.0
2018-08-10 13:30:00,125.02,125.02,124.47,124.48,5524.0,115.0213,115.0213,114.5153,114.5245,5524.0
2018-08-10 14:00:00,124.52,124.71,124.06,124.08,58683.0,114.5613,114.7361,114.1381,114.1565,58683.0
2018-08-10 14:30:00,124.13,124.2,123.91,124.04,12044.0,114.2025,114.2669,114.0001,114.1197,12044.0
2018-08-10 15:00:00,123.95,124.15,123.87,124.15,17820.0,114.0369,114.2209,113.9633,114.2209,17820.0
2018-08-10 15:30:00,124.12,124.42,124.02,124.32,30253.0,114.1933,114.4693,114.1013,114.3773,30253.0
2018-08-13 09:30:00,124.66,124.87,124.09,124.43,3931.0,114.6901,114.8833,114.1657,114.4785,3931.0
2018-08-13 10:00:00,124.3,124.59,124.2,124.35,12280.0,114.3589,114.6257,114.2669,114.4049,12280.0
2018-08-13 10:30:00,124.3,124.3,123.76,123.84,14973.0,114.3589,114.3589,113.8621,113.9357,14973.0
2018-08-13 11:00:00,123.84,123.92,123.43,123.5,10667.0,113.9357,114.0093,113.5585,113.6229,10667.0
2018-08-13 11:30:00,123.57,124.04,123.47,123.47,9946.0,113.6873,114.1197,113.5953,113.5953,9946.0
2018-08-13 12:00:00,123.41,123.56,123.16,123.17,4770.0,113.5401,113.6781,113.3101,113.3193,4770.0
2018-08-13 12:30:00,123.26,123.35,123.12,123.17,4979.0,113.4021,113.4849,113.2733,113.3193,4979.0
2018-08-13 13:00:00,123.1,123.19,122.69,123.19,8719.0,113.2549,113.3377,112.8777,113.3377,8719.0
2018-08-13 13:30:00,123.14,123.44,123.04,123.39,9172.0,113.2917,113.5677,113.1997,113.5217,9172.0
2018-08-13 14:00:00,123.41,123.8,123.35,123.8,11147.0,113.5401,113.8989,113.4849,113.8989,11147.0
2018-08-13 14:30:00,123.72,123.74,123.45,123.54,10201.0,113.8253,113.8437,113.5769,113.6597,10201.0
2018-08-13 15:00:00,123.5,123.5,123.19,123.2,13400.0,113.6229,113.6229,113.3377,113.3469,13400.0
2018-08-13 15:30:00,123.2,123.58,123.2,123.43,48316.0,113.3469,113.6965,113.3469,113.5585,48316.0
2018-08-14 09:30:00,123.75,123.91,122.3,123.53,16486.0,113.8529,114.0001,112.5189,113.6505,16486.0
2018-08-14 10:00:00,123.6,123.75,123.14,123.44,13569.0,113.7149,113.8529,113.2917,113.5677,13569.0
2018-08-14 10:30:00,123.35,123.98,123.35,123.8,10674.0,113.4849,114.0645,113.4849,113.8989,10674.0
2018-08-14 11:00:00,123.71,123.99,123.57,123.95,9556.0,113.8161,114.0737,113.6873,114.0369,9556.0
2018-08-14 11:30:00,124.01,124.15,123.67,123.69,19505.0,114.0921,114.2209,113.7793,113.7977,19505.0
2018-08-14 12:00:00,123.72,123.79,123.61,123.71,18736.0,113.8253,113.8897,113.7241,113.8161,18736.0
2018-08-14 12:30:00,123.68,123.74,123.5,123.5,12375.0,113.7885,113.8437,113.6229,113.6229,12375.0
2018-08-14 13:00:00,123.42,123.59,123.42,123.51,7829.0,113.5493,113.7057,113.5493,113.6321,7829.0
2018-08-14 13:30:00,123.43,123.7,123.38,123.7,11653.0,113.5585,113.8069,113.5125,113.8069,11653.0
2018-08-14 14:00:00,123.68,124.04,123.46,123.6,13848.0,113.7885,114.1197,113.5861,113.7149,13848.0
2018-08-14 14:30:00,123.71,123.75,123.49,123.49,5830.0,113.8161,113.8529,113.6137,113.6137,5830.0
2018-08-14 15:00:00,123.49,123.63,123.44,123.55,9602.0,113.6137,113.7425,113.5677,113.6689,9602.0
2018-08-14 15:30:00,123.51,123.73,123.38,123.64,94586.0,113.6321,113.8345,113.5125,113.7517,94586.0
2018-08-15 09:30:00,122.96,124.13,121.89,122.53,50600.0,113.1261,114.2025,112.1417,112.7305,50600.0
2018-08-15 10:00:00,122.63,122.81,122.38,122.7,10796.0,112.8225,112.9881,112.5925,112.8869,10796.0
2018-08-15 10:30:00,122.65,122.76,121.5,121.72,20555.0,112.8409,112.9421,111.7829,111.9853,20555.0
2018-08-15 11:00:00,121.7,121.99,121.53,121.89,20466.0,111.9669,112.2337,111.8105,112.1417,20466.0
2018-08-15 11:30:00,121.91,122.13,121.84,121.88,24023.0,112.1601,112.3625,112.0957,112.1325,24023.0
2018-08-15 12:00:00,121.92,122.04,121.76,121.86,32914.0,112.1693,112.2797,112.0221,112.1141,32914.0
2018-08-15 12:30:00,121.84,122.36,121.73,122.36,38644.0,112.0957,112.5741,111.9945,112.5741,38644.0
2018-08-15 13:00:00,122.29,122.67,122.14,122.16,14772.0,112.5097,112.8593,112.3717,112.3901,14772.0
2018-08-15 13:30:00,122.19,122.25,121.92,121.94,9135.0,112.4177,112.4729,112.1693,112.1877,9135.0
2018-08-15 14:00:00,121.9,122.0,121.68,121.69,12462.0,112.1509,112.2429,111.9485,111.9577,12462.0
2018-08-15 14:30:00,121.64,121.95,121.51,121.86,11820.0,111.9117,112.1969,111.7921,112.1141,11820.0
2018-08-15 15:00:00,121.87,122.27,121.87,122.24,23362.0,112.1233,112.4913,112.1233,112.4637,23362.0
2018-08-15 15:30:00,122.31,122.73,122.31,122.7,56085.0,112.5281,112.9145,112.5281,112.8869,56085.0
2018-08-16 09:30:00,123.45,123.76,122.73,122.73,8897.0,113.5769,113.8621,112.9145,112.9145,8897.0
2018-08-16 10:00:00,122.94,123.06,122.68,123.0,18708.0,113.1077,113.2181,112.8685,113.1629,18708.0
2018-08-16 10:30:00,123.12,123.53,123.1,123.45,17200.0,113.2733,113.6505,113.2549,113.5769,17200.0
2018-08-16 11:00:00,123.65,123.97,123.39,123.88,13254.0,113.7609,114.0553,113.5217,113.9725,13254.0
2018-08-16 11:30:00,123.88,124.24,123.87,124.0,11263.0,113.9725,114.3037,113.9633,114.0829,11263.0
2018-08-16 12:00:00,124.07,124.32,124.07,124.12,6011.0,114.1473,114.3773,114.1473,114.1933,6011.0
2018-08-16 12:30:00,124.07,124.12,123.76,123.83,11347.0,114.1473,114.1933,113.8621,113.9265,11347.0
2018-08-16 13:00:00,123.8,124.24,123.8,124.12,12780.0,113.8989,114.3037,113.8989,114.1933,12780.0
2018-08-16 13:30:00,124.13,124.13,123.85,123.93,8639.0,114.2025,114.2025,113.9449,114.0185,8639.0
2018-08-16 14:00:00,123.87,124.58,123.84,124.2,38682.0,113.9633,114.6165,113.9357,114.2669,38682.0
2018-08-16 14:30:00,124.16,124.27,124.11,124.25,7866.0,114.2301,114.3313,114.1841,114.3129,7866.0
2018-08-16 15:00:00,124.25,124.39,124.21,124.29,24022.0,114.3129,114.4417,114.2761,114.3497,24022.0
2018-08-16 15:30:00,124.27,124.35,123.67,123.83,88327.0,114.3313,114.4049,113.7793,113.9265,88327.0
2018-08-17 09:30:00,123.63,124.97,123.27,124.7,16346.0,114.106,115.3428,113.7737,115.0936,16346.0
2018-08-17 10:00:00,124.75,125.11,124.32,124.36,18485.0,115.1397,115.472,114.7428,114.7798,18485.0
2018-08-17 10:30:00,124.44,124.87,124.32,124.32,9573.0,114.8536,115.2505,114.7428,114.7428,9573.0
2018-08-17 11:00:00,124.46,124.66,124.35,124.66,9576.0,114.8721,115.0567,114.7705,115.0567,9576.0
2018-08-17 11:30:00,124.69,124.79,124.57,124.77,7900.0,115.0843,115.1766,114.9736,115.1582,7900.0
2018-08-17 12:00:00,124.76,124.77,124.6,124.66,13468.0,115.1489,115.1582,115.0013,115.0567,13468.0
2018-08-17 12:30:00,124.67,124.76,124.57,124.68,5500.0,115.0659,115.1489,114.9736,115.0751,5500.0
2018-08-17 13:00:00,124.62,124.69,124.56,124.63,4015.0,115.0197,115.0843,114.9644,115.029,4015.0
2018-08-17 13:30:00,124.74,124.89,124.67,124.86,16724.0,115.1305,115.2689,115.0659,115.2412,16724.0
2018-08-17 14:00:00,124.97,125.3,124.97,125.2,10628.0,115.3428,115.6473,115.3428,115.5551,10628.0
2018-08-17 14:30:00,125.24,125.29,125.02,125.29,8211.0,115.592,115.6381,115.3889,115.6381,8211.0
2018-08-17 15:00:00,125.29,125.48,125.17,125.43,18434.0,115.6381,115.8135,115.5274,115.7673,18434.0
2018-08-17 15:30:00,125.43,125.55,125.17,125.17,69985.0,115.7673,115.8781,115.5274,115.5274,69985.0
2018-08-20 09:30:00,125.29,125.99,125.29,125.99,7010.0,115.6381,116.2842,115.6381,116.2842,7010.0
2018-08-20 10:00:00,125.99,126.31,125.82,126.2,13489.0,116.2842,116.5795,116.1273,116.478,13489.0
2018-08-20 10:30:00,126.16,126.28,125.42,125.42,7805.0,116.4411,116.5519,115.7581,115.7581,7805.0
2018-08-20 11:00:00,125.44,125.54,124.92,124.98,16517.0,115.7766,115.8689,115.2966,115.352,16517.0
2018-08-20 11:30:00,124.98,125.27,124.89,125.27,12030.0,115.352,115.6197,115.2689,115.6197,12030.0
2018-08-20 12:00:00,125.21,125.73,125.21,125.62,15824.0,115.5643,116.0442,115.5643,115.9427,15824.0
2018-08-20 12:30:00,125.63,125.63,125.31,125.36,5688.0,115.9519,115.9519,115.6566,115.7027,5688.0
2018-08-20 13:00:00,125.42,125.57,125.36,125.53,2400.0,115.7581,115.8965,115.7027,115.8596,2400.0
2018-08-20 13:30:00,125.56,125.75,125.53,125.75,6475.0,115.8873,116.0627,115.8596,116.0627,6475.0
2018-08-20 14:00:00,125.73,125.8,125.7,125.75,8422.0,116.0442,116.1088,116.0165,116.0627,8422.0
2018-08-20 14:30:00,125.8,125.88,125.69,125.85,10878.0,116.1088,116.1827,116.0073,116.155,10878.0
2018-08-20 15:00:00,125.81,125.85,125.65,125.74,11800.0,116.1181,116.155,115.9704,116.0535,11800.0
2018-08-20 15:30:00,125.71,125.8,125.61,125.67,49180.0,116.0258,116.1088,115.9335,115.9888,49180.0
2018-08-21 09:30:00,125.66,126.43,125.44,126.41,11566.0,115.9796,116.6903,115.7766,116.6718,11566.0
2018-08-21 10:00:00,126.31,126.56,126.16,126.31,5413.0,116.5795,116.8103,116.4411,116.5795,5413.0
2018-08-21 10:30:00,126.3,126.46,126.12,126.45,8265.0,116.5703,116.718,116.4042,116.7088,8265.0
2018-08-21 11:00:00,126.46,126.54,126.24,126.47,12713.0,116.718,116.7918,116.5149,116.7272,12713.0
2018-08-21 11:30:00,126.41,127.0,126.41,127.0,4846.0,116.6718,117.2164,116.6718,117.2164,4846.0
2018-08-21 12:00:00,126.97,126.98,126.68,126.78,5326.0,117.1887,117.1979,116.921,117.0133,5326.0
2018-08-21 12:30:00,126.69,126.96,126.69,126.86,5379.0,116.9303,117.1795,116.9303,117.0872,5379.0
2018-08-21 13:00:00,126.81,126.89,126.79,126.8,7200.0,117.041,117.1149,117.0226,117.0318,7200.0
2018-08-21 13:30:00,126.85,126.91,126.79,126.87,7397.0,117.0779,117.1333,117.0226,117.0964,7397.0
2018-08-21 14:00:00,126.83,126.9,126.65,126.89,4517.0,117.0595,117.1241,116.8933,117.1149,4517.0
2018-08-21 14:30:00,126.85,126.88,126.7,126.8,6181.0,117.0779,117.1056,116.9395,117.0318,6181.0
2018-08-21 15:00:00,126.75,126.98,126.73,126.89,8625.0,116.9856,117.1979,116.9672,117.1149,8625.0
2018-08-21 15:30:00,126.94,127.02,126.79,126.84,22110.0,117.161,117.2348,117.0226,117.0687,22110.0
2018-08-22 09:30:00,126.73,127.03,126.24,126.25,6772.0,116.9672,117.2441,116.5149,116.5242,6772.0
2018-08-22 10:00:00,126.23,126.35,125.75,125.98,13668.0,116.5057,116.6165,116.0627,116.275,13668.0
2018-08-22 10:30:00,125.9,126.09,125.71,126.06,19303.0,116.2011,116.3765,116.0258,116.3488,19303.0
2018-08-22 11:00:00,125.98,126.47,125.92,126.41,4160.0,116.275,116.7272,116.2196,116.6718,4160.0
2018-08-22 11:30:00,126.35,126.5,126.21,126.5,13044.0,116.6165,116.7549,116.4872,116.7549,13044.0
2018-08-22 12:00:00,126.52,126.6,126.5,126.55,2400.0,116.7734,116.8472,116.7549,116.8011,2400.0
2018-08-22 12:30:00,126.48,126.48,126.11,126.11,3852.0,116.7364,116.7364,116.3949,116.3949,3852.0
2018-08-22 13:00:00,126.16,126.16,126.01,126.09,2526.0,116.4411,116.4411,116.3027,116.3765,2526.0
2018-08-22 13:30:00,126.11,126.32,126.1,126.25,2916.0,116.3949,116.5888,116.3857,116.5242,2916.0
2018-08-22 14:00:00,126.35,126.59,126.31,126.59,14400.0,116.6165,116.838,116.5795,116.838,14400.0
2018-08-22 14:30:00,126.59,126.67,126.54,126.67,8048.0,116.838,116.9118,116.7918,116.9118,8048.0
2018-08-22 15:00:00,126.71,126.88,126.7,126.83,6655.0,116.9487,117.1056,116.9395,117.0595,6655.0
2018-08-22 15:30:00,126.89,126.95,126.82,126.89,52908.0,117.1149,117.1702,117.0503,117.1149,52908.0
2018-08-23 09:30:00,126.98,127.03,126.48,126.99,3773.0,117.1979,117.2441,116.7364,117.2072,3773.0
2018-08-23 10:00:00,127.01,127.21,126.75,127.04,12800.0,117.2256,117.4102,116.9856,117.2533,12800.0
2018-08-23 10:30:00,127.03,127.06,126.67,126.82,11030.0,117.2441,117.2718,116.9118,117.0503,11030.0
2018-08-23 11:00:00,126.83,126.89,126.52,126.84,17779.0,117.0595,117.1149,116.7734,117.0687,17779.0
2018-08-23 11:30:00,126.71,126.71,126.49,126.52,3532.0,116.9487,116.9487,116.7457,116.7734,3532.0
2018-08-23 12:00:00,126.53,126.66,126.47,126.51,1300.0,116.7826,116.9026,116.7272,116.7641,1300.0
2018-08-23 12:30:00,126.61,126.65,126.45,126.65,2030.0,116.8564,116.8933,116.7088,116.8933,2030.0
2018-08-23 13:00:00,126.43,126.58,126.4,126.58,3300.0,116.6903,116.8287,116.6626,116.8287,3300.0
2018-08-23 13:30:00,126.59,126.59,126.39,126.44,3323.0,116.838,116.838,116.6534,116.6995,3323.0
2018-08-23 14:00:00,126.51,127.01,126.43,127.01,5170.0,116.7641,117.2256,116.6903,117.2256,5170.0
2018-08-23 14:30:00,126.99,127.0,126.69,127.0,4900.0,117.2072,117.2164,116.9303,117.2164,4900.0
2018-08-23 15:00:00,126.9,126.9,126.7,126.79,4934.0,117.1241,117.1241,116.9395,117.0226,4934.0
2018-08-23 15:30:00,126.84,126.88,126.59,126.82,29375.0,117.0687,117.1056,116.838,117.0503,29375.0
2018-08-24 09:30:00,126.75,126.97,126.08,126.94,34688.0,116.9856,117.1887,116.3673,117.161,34688.0
2018-08-24 10:00:00,126.94,127.49,126.72,127.28,7586.0,117.161,117.6686,116.958,117.4748,7586.0
2018-08-24 10:30:00,127.14,127.31,127.01,127.24,13590.0,117.3456,117.5025,117.2256,117.4379,13590.0
2018-08-24 11:00:00,127.25,127.38,127.19,127.38,7850.0,117.4471,117.5671,117.3917,117.5671,7850.0
2018-08-24 11:30:00,127.37,127.71,127.37,127.48,6986.0,117.5579,117.8717,117.5579,117.6594,6986.0
2018-08-24 12:00:00,127.53,127.66,127.45,127.63,4795.0,117.7056,117.8255,117.6317,117.7979,4795.0
2018-08-24 12:30:00,127.6,127.79,127.56,127.74,4200.0,117.7702,117.9455,117.7332,117.8994,4200.0
2018-08-24 13:00:00,127.73,127.73,127.49,127.52,3500.0,117.8901,117.8901,117.6686,117.6963,3500.0
2018-08-24 13:30:00,127.5,127.56,127.38,127.56,4177.0,117.6779,117.7332,117.5671,117.7332,4177.0
2018-08-24 14:00:00,127.48,127.5,127.35,127.36,3510.0,117.6594,117.6779,117.5394,117.5487,3510.0
2018-08-24 14:30:00,127.37,127.84,127.37,127.68,23327.0,117.5579,117.9917,117.5579,117.844,23327.0
2018-08-24 15:00:00,127.67,127.84,127.52,127.62,29433.0,117.8348,117.9917,117.6963,117.7886,29433.0
2018-08-24 15:30:00,127.66,127.79,127.52,127.53,21139.0,117.8255,117.9455,117.6963,117.7056,21139.0
2018-08-27 09:30:00,127.98,128.15,127.66,128.12,10643.0,118.1209,118.2778,117.8255,118.2501,10643.0
2018-08-27 10:00:00,128.2,128.52,127.96,128.52,17413.0,118.3239,118.6193,118.1024,118.6193,17413.0
2018-08-27 10:30:00,128.42,128.42,128.06,128.11,2331.0,118.527,118.527,118.1947,118.2409,2331.0
2018-08-27 11:00:00,128.12,128.26,128.0,128.2,5809.0,118.2501,118.3793,118.1393,118.3239,5809.0
2018-08-27 11:30:00,128.2,128.35,128.18,128.35,5525.0,118.3239,118.4624,118.3055,118.4624,5525.0
2018-08-27 12:00:00,128.47,128.49,128.26,128.42,6268.0,118.5731,118.5916,118.3793,118.527,6268.0
2018-08-27 12:30:00,128.35,128.55,128.25,128.28,4900.0,118.4624,118.647,118.3701,118.3978,4900.0
2018-08-27 13:00:00,128.21,128.34,128.07,128.07,4227.0,118.3332,118.4532,118.204,118.204,4227.0
2018-08-27 13:30:00,128.07,128.27,128.07,128.27,5847.0,118.204,118.3886,118.204,118.3886,5847.0
2018-08-27 14:00:00,128.27,128.31,128.17,128.28,8108.0,118.3886,118.4255,118.2963,118.3978,8108.0
2018-08-27 14:30:00,128.29,128.34,128.18,128.25,8021.0,118.407,118.4532,118.3055,118.3701,8021.0
2018-08-27 15:00:00,128.21,128.21,128.11,128.17,18743.0,118.3332,118.3332,118.2409,118.2963,18743.0
2018-08-27 15:30:00,128.21,128.65,128.19,128.59,38640.0,118.3332,118.7393,118.3147,118.6839,38640.0
2018-08-28 09:30:00,128.7,128.96,128.57,128.96,3854.0,118.7854,119.0254,118.6654,119.0254,3854.0
2018-08-28 10:00:00,128.9,129.47,128.5,128.5,9375.0,118.97,119.4961,118.6008,118.6008,9375.0
2018-08-28 10:30:00,128.63,128.76,128.21,128.32,6610.0,118.7208,118.8408,118.3332,118.4347,6610.0
2018-08-28 11:00:00,128.26,128.46,128.15,128.15,4386.0,118.3793,118.5639,118.2778,118.2778,4386.0
2018-08-28 11:30:00,128.16,128.16,127.65,127.7,6496.0,118.287,118.287,117.8163,117.8625,6496.0
2018-08-28 12:00:00,127.64,127.75,127.53,127.6,4891.0,117.8071,117.9086,117.7056,117.7702,4891.0
2018-08-28 12:30:00,127.6,127.69,127.55,127.69,1810.0,117.7702,117.8532,117.724,117.8532,1810.0
2018-08-28 13:00:00,127.71,127.9,127.63,127.74,2400.0,117.8717,118.0471,117.7979,117.8994,2400.0
2018-08-28 13:30:00,127.66,127.9,127.66,127.83,1200.0,117.8255,118.0471,117.8255,117.9824,1200.0
2018-08-28 14:00:00,127.86,128.07,127.82,128.07,3566.0,118.0101,118.204,117.9732,118.204,3566.0
2018-08-28 14:30:00,128.07,128.23,128.02,128.03,5231.0,118.204,118.3516,118.1578,118.167,5231.0
2018-08-28 15:00:00,128.1,128.24,127.97,128.16,9382.0,118.2316,118.3609,118.1117,118.287,9382.0
2018-08-28 15:30:00,128.17,128.2,128.04,128.12,41643.0,118.2963,118.3239,118.1763,118.2501,41643.0
2018-08-29 09:30:00,128.46,128.46,128.02,128.3,7682.0,118.5639,118.5639,118.1578,118.4162,7682.0
2018-08-29 10:00:00,128.29,128.71,128.15,128.27,6221.0,118.407,118.7947,118.2778,118.3886,6221.0
2018-08-29 10:30:00,128.28,128.46,128.02,128.12,12113.0,118.3978,118.5639,118.1578,118.2501,12113.0
2018-08-29 11:00:00,128.04,128.34,128.0,128.19,5295.0,118.1763,118.4532,118.1393,118.3147,5295.0
2018-08-29 11:30:00,128.29,128.66,128.2,128.6,8100.0,118.407,118.7485,118.3239,118.6931,8100.0
2018-08-29 12:00:00,128.51,128.8,128.45,128.8,3300.0,118.6101,118.8777,118.5547,118.8777,3300.0
2018-08-29 12:30:00,128.69,128.94,128.61,128.94,3838.0,118.7762,119.0069,118.7024,119.0069,3838.0
2018-08-29 13:00:00,128.91,129.02,128.84,128.84,3667.0,118.9792,119.0808,118.9146,118.9146,3667.0
2018-08-29 13:30:00,128.83,128.86,128.49,128.69,6420.0,118.9054,118.9331,118.5916,118.7762,6420.0
2018-08-29 14:00:00,128.73,128.75,128.5,128.51,3061.0,118.8131,118.8316,118.6008,118.6101,3061.0
2018-08-29 14:30:00,128.51,128.65,128.41,128.61,4734.0,118.6101,118.7393,118.5178,118.7024,4734.0
2018-08-29 15:00:00,128.63,128.87,128.62,128.86,7044.0,118.7208,118.9423,118.7116,118.9331,7044.0
2018-08-29 15:30:00,128.86,129.05,128.8,128.85,24692.0,118.9331,119.1085,118.8777,118.9239,24692.0
2018-08-30 09:30:00,128.62,129.06,128.32,129.04,17008.0,118.7116,119.1177,118.4347,119.0992,17008.0
2018-08-30 10:00:00,128.88,129.36,128.88,129.22,6026.0,118.9516,119.3946,118.9516,119.2654,6026.0
2018-08-30 10:30:00,129.21,129.44,129.2,129.44,13293.0,119.2561,119.4684,119.2469,119.4684,13293.0
2018-08-30 11:00:00,129.44,129.44,128.67,128.68,4754.0,119.4684,119.4684,118.7577,118.767,4754.0
2018-08-30 11:30:00,128.74,128.91,128.68,128.78,5451.0,118.8223,118.9792,118.767,118.8593,5451.0
2018-08-30 12:00:00,128.79,128.95,128.79,128.92,6000.0,118.8685,119.0162,118.8685,118.9885,6000.0
2018-08-30 12:30:00,128.9,129.11,128.86,129.0,2720.0,118.97,119.1638,118.9331,119.0623,2720.0
2018-08-30 13:00:00,129.04,129.12,128.97,129.03,4090.0,119.0992,119.1731,119.0346,119.09,4090.0
2018-08-30 13:30:00,129.04,129.06,128.56,128.75,6830.0,119.0992,119.1177,118.6562,118.8316,6830.0
2018-08-30 14:00:00,128.71,128.81,127.69,127.83,29070.0,118.7947,118.887,117.8532,117.9824,29070.0
2018-08-30 14:30:00,127.84,127.85,127.28,127.31,36663.0,117.9917,118.0009,117.4748,117.5025,36663.0
2018-08-30 15:00:00,127.36,127.47,127.14,127.35,15532.0,117.5487,117.6502,117.3456,117.5394,15532.0
2018-08-30 15:30:00,127.4,127.48,127.2,127.48,30783.0,117.5856,117.6594,117.401,117.6594,30783.0
2018-08-31 09:30:00,127.19,127.59,126.83,127.59,4801.0,117.3917,117.7609,117.0595,117.7609,4801.0
2018-08-31 10:00:00,127.67,128.04,127.39,127.39,8532.0,117.8348,118.1763,117.5763,117.5763,8532.0
2018-08-31 10:30:00,127.44,127.61,126.9,127.09,32040.0,117.6225,117.7794,117.1241,117.2995,32040.0
2018-08-31 11:00:00,127.19,127.23,126.75,126.83,6831.0,117.3917,117.4287,116.9856,117.0595,6831.0
2018-08-31 11:30:00,126.79,126.95,126.6,126.89,40682.0,117.0226,117.1702,116.8472,117.1149,40682.0
2018-08-31 12:00:00,126.91,126.91,126.49,126.73,70739.0,117.1333,117.1333,116.7457,116.9672,70739.0
2018-08-31 12:30:00,126.77,126.78,126.53,126.64,8303.0,117.0041,117.0133,116.7826,116.8841,8303.0
2018-08-31 13:00:00,126.65,126.76,126.5,126.68,15451.0,116.8933,116.9949,116.7549,116.921,15451.0
2018-08-31 13:30:00,126.64,126.76,126.62,126.66,4940.0,116.8841,116.9949,116.8657,116.9026,4940.0
2018-08-31 14:00:00,126.66,126.66,126.32,126.61,12017.0,116.9026,116.9026,116.5888,116.8564,12017.0
2018-08-31 14:30:00,126.61,126.74,126.51,126.63,19914.0,116.8564,116.9764,116.7641,116.8749,19914.0
2018-08-31 15:00:00,126.59,126.8,126.55,126.62,29034.0,116.838,117.0318,116.8011,116.8657,29034.0
2018-08-31 15:30:00,126.61,126.94,126.58,126.8,63265.0,116.8564,117.161,116.8287,117.0318,63265.0
2018-09-04 09:30:00,126.62,126.82,125.97,125.97,12086.0,116.8657,117.0503,116.2657,116.2657,12086.0
2018-09-04 10:00:00,126.11,126.11,125.32,125.4,28921.0,116.3949,116.3949,115.6658,115.7396,28921.0
2018-09-04 10:30:00,125.3,125.85,125.23,125.48,23769.0,115.6473,116.155,115.5827,115.8135,23769.0
2018-09-04 11:00:00,125.48,125.56,125.11,125.11,16599.0,115.8135,115.8873,115.472,115.472,16599.0
2018-09-04 11:30:00,125.12,125.3,125.02,125.17,10228.0,115.4812,115.6473,115.3889,115.5274,10228.0
2018-09-04 12:00:00,125.2,125.5,125.12,125.37,14501.0,115.5551,115.8319,115.4812,115.712,14501.0
2018-09-04 12:30:00,125.36,125.48,125.26,125.46,11626.0,115.7027,115.8135,115.6104,115.795,11626.0
2018-09-04 13:00:00,125.5,125.61,125.4,125.51,18414.0,115.8319,115.9335,115.7396,115.8412,18414.0
2018-09-04 13:30:00,125.51,125.87,125.46,125.74,29078.0,115.8412,116.1734,115.795,116.0535,29078.0
2018-09-04 14:00:00,125.75,125.95,125.55,125.87,49990.0,116.0627,116.2473,115.8781,116.1734,49990.0
2018-09-04 14:30:00,125.84,126.3,125.81,126.23,22141.0,116.1457,116.5703,116.1181,116.5057,22141.0
2018-09-04 15:00:00,126.26,126.33,126.03,126.13,41602.0,116.5334,116.598,116.3211,116.4134,41602.0
2018-09-04 15:30:00,126.13,126.63,126.12,126.48,55707.0,116.4134,116.8749,116.4042,116.7364,55707.0
2018-09-05 09:30:00,126.46,127.19,126.11,126.43,8422.0,116.718,117.3917,116.3949,116.6903,8422.0
2018-09-05 10:00:00,126.62,126.68,126.17,126.31,9443.0,116.8657,116.921,116.4503,116.5795,9443.0
2018-09-05 10:30:00,126.35,126.66,126.18,126.36,22106.0,116.6165,116.9026,116.4596,116.6257,22106.0
2018-09-05 11:00:00,126.4,126.79,126.3,126.47,18221.0,116.6626,117.0226,116.5703,116.7272,18221.0
2018-09-05 11:30:00,126.41,126.68,126.31,126.41,15301.0,116.6718,116.921,116.5795,116.6718,15301.0
2018-09-05 12:00:00,126.4,126.63,126.31,126.45,11410.0,116.6626,116.8749,116.5795,116.7088,11410.0
2018-09-05 12:30:00,126.46,126.51,126.31,126.38,8383.0,116.718,116.7641,116.5795,116.6441,8383.0
2018-09-05 13:00:00,126.35,126.8,126.35,126.8,9320.0,116.6165,117.0318,116.6165,117.0318,9320.0
2018-09-05 13:30:00,126.84,126.86,126.48,126.58,17359.0,117.0687,117.0872,116.7364,116.8287,17359.0
2018-09-05 14:00:00,126.65,126.71,126.51,126.65,8480.0,116.8933,116.9487,116.7641,116.8933,8480.0
2018-09-05 14:30:00,126.67,126.67,126.55,126.61,6893.0,116.9118,116.9118,116.8011,116.8564,6893.0
2018-09-05 15:00:00,126.61,126.73,126.57,126.63,19078.0,116.8564,116.9672,116.8195,116.8749,19078.0
2018-09-05 15:30:00,126.63,126.63,126.25,126.42,65330.0,116.8749,116.8749,116.5242,116.6811,65330.0
2018-09-06 09:30:00,126.58,127.57,126.42,126.83,18751.0,116.8287,117.7425,116.6811,117.0595,18751.0
2018-09-06 10:00:00,126.91,127.18,126.65,127.08,20629.0,117.1333,117.3825,116.8933,117.2902,20629.0
2018-09-06 10:30:00,127.08,127.12,126.72,127.08,8369.0,117.2902,117.3271,116.958,117.2902,8369.0
2018-09-06 11:00:00,127.02,127.02,126.36,126.64,12476.0,117.2348,117.2348,116.6257,116.8841,12476.0
2018-09-06 11:30:00,126.65,126.65,126.45,126.54,5050.0,116.8933,116.8933,116.7088,116.7918,5050.0
2018-09-06 12:00:00,126.52,126.52,126.31,126.38,3239.0,116.7734,116.7734,116.5795,116.6441,3239.0
2018-09-06 12:30:00,126.43,126.53,126.24,126.41,9048.0,116.6903,116.7826,116.5149,116.6718,9048.0
2018-09-06 13:00:00,126.38,126.55,126.25,126.37,6101.0,116.6441,116.8011,116.5242,116.6349,6101.0
2018-09-06 13:30:00,126.37,126.49,126.31,126.38,17830.0,116.6349,116.7457,116.5795,116.6441,17830.0
2018-09-06 14:00:00,126.44,127.03,126.4,127.01,20477.0,116.6995,117.2441,116.6626,117.2256,20477.0
2018-09-06 14:30:00,127.05,127.09,126.81,126.83,12785.0,117.2625,117.2995,117.041,117.0595,12785.0
2018-09-06 15:00:00,126.86,127.15,126.86,127.02,15865.0,117.0872,117.3548,117.0872,117.2348,15865.0
2018-09-06 15:30:00,127.03,127.18,126.73,126.84,81519.0,117.2441,117.3825,116.9672,117.0687,81519.0
2018-09-07 09:30:00,126.82,127.65,124.91,127.12,26200.0,117.0503,117.8163,115.2874,117.3271,26200.0
2018-09-07 10:00:00,127.14,127.65,127.06,127.48,33455.0,117.3456,117.8163,117.2718,117.6594,33455.0
2018-09-07 10:30:00,127.48,127.61,127.27,127.33,10400.0,117.6594,117.7794,117.4656,117.521,10400.0
2018-09-07 11:00:00,127.37,127.58,127.37,127.48,11745.0,117.5579,117.7517,117.5579,117.6594,11745.0
2018-09-07 11:30:00,127.55,127.66,127.32,127.65,15426.0,117.724,117.8255,117.5117,117.8163,15426.0
2018-09-07 12:00:00,127.59,127.6,126.97,127.05,6000.0,117.7609,117.7702,117.1887,117.2625,6000.0
2018-09-07 12:30:00,127.09,127.23,126.9,127.23,9120.0,117.2995,117.4287,117.1241,117.4287,9120.0
2018-09-07 13:00:00,127.21,127.23,126.93,127.05,4400.0,117.4102,117.4287,117.1518,117.2625,4400.0
2018-09-07 13:30:00,127.1,127.26,127.05,127.26,3100.0,117.3087,117.4564,117.2625,117.4564,3100.0
2018-09-07 14:00:00,127.3,127.45,127.17,127.19,10588.0,117.4933,117.6317,117.3733,117.3917,10588.0
2018-09-07 14:30:00,127.23,127.23,126.77,127.1,21016.0,117.4287,117.4287,117.0041,117.3087,21016.0
2018-09-07 15:00:00,127.07,127.07,126.6,126.67,31180.0,117.281,117.281,116.8472,116.9118,31180.0
2018-09-07 15:30:00,126.68,126.94,126.49,126.86,85832.0,116.921,117.161,116.7457,117.0872,85832.0
2018-09-10 09:30:00,127.54,127.94,126.7,127.94,13526.0,117.7148,118.084,116.9395,118.084,13526.0
2018-09-10 10:00:00,127.84,128.72,127.83,128.61,17522.0,117.9917,118.8039,117.9824,118.7024,17522.0
2018-09-10 10:30:00,128.6,128.67,127.91,127.94,12562.0,118.6931,118.7577,118.0563,118.084,12562.0
2018-09-10 11:00:00,127.94,128.24,127.73,127.75,23897.0,118.084,118.3609,117.8901,117.9086,23897.0
2018-09-10 11:30:00,127.65,128.0,127.63,127.95,11619.0,117.8163,118.1393,117.7979,118.0932,11619.0
2018-09-10 12:00:00,127.95,128.03,127.84,127.88,9640.0,118.0932,118.167,117.9917,118.0286,9640.0
2018-09-10 12:30:00,127.79,128.1,127.79,128.1,7104.0,117.9455,118.2316,117.9455,118.2316,7104.0
2018-09-10 13:00:00,128.0,128.1,127.8,128.06,9761.0,118.1393,118.2316,117.9548,118.1947,9761.0
2018-09-10 13:30:00,128.08,128.09,127.84,128.08,6909.0,118.2132,118.2224,117.9917,118.2132,6909.0
2018-09-10 14:00:00,128.02,128.08,127.84,127.88,12942.0,118.1578,118.2132,117.9917,118.0286,12942.0
2018-09-10 14:30:00,127.86,127.94,127.83,127.88,10926.0,118.0101,118.084,117.9824,118.0286,10926.0
2018-09-10 15:00:00,127.92,127.99,127.88,127.92,21476.0,118.0655,118.1301,118.0286,118.0655,21476.0
2018-09-10 15:30:00,127.94,128.07,127.75,128.02,50642.0,118.084,118.204,117.9086,118.1578,50642.0
2018-09-11 09:30:00,127.67,128.51,127.35,127.35,8935.0,117.8348,118.6101,117.5394,117.5394,8935.0
2018-09-11 10:00:00,127.42,127.68,126.77,127.11,9038.0,117.604,117.844,117.0041,117.3179,9038.0
2018-09-11 10:30:00,127.08,127.24,126.8,127.23,6402.0,117.2902,117.4379,117.0318,117.4287,6402.0
2018-09-11 11:00:00,127.23,128.04,127.23,128.04,11125.0,117.4287,118.1763,117.4287,118.1763,11125.0
2018-09-11 11:30:00,127.98,128.16,127.67,127.94,16020.0,118.1209,118.287,117.8348,118.084,16020.0
2018-09-11 12:00:00,127.94,128.09,127.74,128.04,10199.0,118.084,118.2224,117.8994,118.1763,10199.0
2018-09-11 12:30:00,128.02,128.05,127.8,127.95,8068.0,118.1578,118.1855,117.9548,118.0932,8068.0
2018-09-11 13:00:00,128.0,128.0,127.79,127.86,5300.0,118.1393,118.1393,117.9455,118.0101,5300.0
2018-09-11 13:30:00,127.79,127.9,127.72,127.84,5344.0,117.9455,118.0471,117.8809,117.9917,5344.0
2018-09-11 14:00:00,127.8,127.94,127.77,127.85,5151.0,117.9548,118.084,117.9271,118.0009,5151.0
2018-09-11 14:30:00,127.89,128.07,127.88,127.91,16048.0,118.0378,118.204,118.0286,118.0563,16048.0
2018-09-11 15:00:00,127.93,127.94,127.82,127.87,27267.0,118.0747,118.084,117.9732,118.0194,27267.0
2018-09-11 15:30:00,127.85,128.04,127.81,128.0,50595.0,118.0009,118.1763,117.964,118.1393,50595.0
2018-09-12 09:30:00,127.93,128.32,127.05,128.01,3342.0,118.0747,118.4347,117.2625,118.1486,3342.0
2018-09-12 10:00:00,128.09,128.15,127.74,128.09,10846.0,118.2224,118.2778,117.8994,118.2224,10846.0
2018-09-12 10:30:00,128.07,128.28,127.82,127.83,13587.0,118.204,118.3978,117.9732,117.9824,13587.0
2018-09-12 11:00:00,127.89,127.95,127.57,127.63,17183.0,118.0378,118.0932,117.7425,117.7979,17183.0
2018-09-12 11:30:00,127.64,127.97,127.64,127.77,18687.0,117.8071,118.1117,117.8071,117.9271,18687.0
2018-09-12 12:00:00,127.74,127.9,127.7,127.79,2700.0,117.8994,118.0471,117.8625,117.9455,2700.0
2018-09-12 12:30:00,127.78,127.9,127.7,127.89,3493.0,117.9363,118.0471,117.8625,118.0378,3493.0
2018-09-12 13:00:00,127.89,128.0,127.82,127.83,13225.0,118.0378,118.1393,117.9732,117.9824,13225.0
2018-09-12 13:30:00,127.72,127.84,127.64,127.78,5506.0,117.8809,117.9917,117.8071,117.9363,5506.0
2018-09-12 14:00:00,127.79,127.83,127.63,127.83,4164.0,117.9455,117.9824,117.7979,117.9824,4164.0
2018-09-12 14:30:00,127.92,127.95,127.58,127.92,19680.0,118.0655,118.0932,117.7517,118.0655,19680.0
2018-09-12 15:00:00,127.92,127.94,127.74,127.93,7266.0,118.0655,118.084,117.8994,118.0747,7266.0
2018-09-12 15:30:00,127.94,127.94,127.71,127.73,23719.0,118.084,118.084,117.8717,117.8901,23719.0
2018-09-13 09:30:00,128.0,128.41,127.61,127.94,5107.0,118.1393,118.5178,117.7794,118.084,5107.0
2018-09-13 10:00:00,128.02,128.16,127.79,127.8,12631.0,118.1578,118.287,117.9455,117.9548,12631.0
2018-09-13 10:30:00,127.84,127.9,127.66,127.84,12735.0,117.9917,118.0471,117.8255,117.9917,12735.0
2018-09-13 11:00:00,127.82,127.93,127.31,127.31,13231.0,117.9732,118.0747,117.5025,117.5025,13231.0
2018-09-13 11:30:00,127.45,127.71,127.28,127.69,16750.0,117.6317,117.8717,117.4748,117.8532,16750.0
2018-09-13 12:00:00,127.69,127.76,127.49,127.58,18200.0,117.8532,117.9178,117.6686,117.7517,18200.0
2018-09-13 12:30:00,127.58,127.6,127.38,127.51,15357.0,117.7517,117.7702,117.5671,117.6871,15357.0
2018-09-13 13:00:00,127.52,127.52,127.32,127.43,13212.0,117.6963,117.6963,117.5117,117.6133,13212.0
2018-09-13 13:30:00,127.45,127.47,127.32,127.35,10501.0,117.6317,117.6502,117.5117,117.5394,10501.0
2018-09-13 14:00:00,127.37,127.43,127.27,127.37,15092.0,117.5579,117.6133,117.4656,117.5579,15092.0
2018-09-13 14:30:00,127.37,127.84,127.32,127.65,30365.0,117.5579,117.9917,117.5117,117.8163,30365.0
2018-09-13 15:00:00,127.65,127.74,127.43,127.7,22762.0,117.8163,117.8994,117.6133,117.8625,22762.0
2018-09-13 15:30:00,127.69,127.91,127.57,127.76,58888.0,117.8532,118.0563,117.7425,117.9178,58888.0
2018-09-14 09:30:00,127.63,127.98,127.43,127.97,8956.0,117.7979,118.1209,117.6133,118.1117,8956.0
2018-09-14 10:00:00,127.98,128.41,127.51,127.54,23567.0,118.1209,118.5178,117.6871,117.7148,23567.0
2018-09-14 10:30:00,127.54,127.6,127.3,127.48,10410.0,117.7148,117.7702,117.4933,117.6594,10410.0
2018-09-14 11:00:00,127.53,127.6,127.43,127.46,16310.0,117.7056,117.7702,117.6133,117.6409,16310.0
2018-09-14 11:30:00,127.5,127.6,127.39,127.47,35236.0,117.6779,117.7702,117.5763,117.6502,35236.0
2018-09-14 12:00:00,127.48,127.5,127.07,127.33,11485.0,117.6594,117.6779,117.281,117.521,11485.0
2018-09-14 12:30:00,127.33,127.67,127.29,127.61,4141.0,117.521,117.8348,117.484,117.7794,4141.0
2018-09-14 13:00:00,127.69,127.86,127.44,127.75,6535.0,117.8532,118.0101,117.6225,117.9086,6535.0
2018-09-14 13:30:00,127.71,127.83,127.49,127.52,7452.0,117.8717,117.9824,117.6686,117.6963,7452.0
2018-09-14 14:00:00,127.57,128.34,127.52,128.18,38352.0,117.7425,118.4532,117.6963,118.3055,38352.0
2018-09-14 14:30:00,128.23,128.48,128.23,128.27,57591.0,118.3516,118.5824,118.3516,118.3886,57591.0
2018-09-14 15:00:00,128.3,128.43,128.2,128.2,21033.0,118.4162,118.5362,118.3239,118.3239,21033.0
2018-09-14 15:30:00,128.23,128.48,128.18,128.35,77995.0,118.3516,118.5824,118.3055,118.4624,77995.0
2018-09-17 09:30:00,128.45,128.7,127.86,128.04,86622.0,118.5547,118.7854,118.0101,118.1763,86622.0
2018-09-17 10:00:00,128.28,128.55,128.22,128.45,13068.0,118.3978,118.647,118.3424,118.5547,13068.0
2018-09-17 10:30:00,128.36,128.58,128.36,128.44,25766.0,118.4716,118.6747,118.4716,118.5455,25766.0
2018-09-17 11:00:00,128.41,128.57,128.26,128.39,26599.0,118.5178,118.6654,118.3793,118.4993,26599.0
2018-09-17 11:30:00,128.4,128.41,128.31,128.35,6799.0,118.5085,118.5178,118.4255,118.4624,6799.0
2018-09-17 12:00:00,128.32,128.4,128.06,128.19,8944.0,118.4347,118.5085,118.1947,118.3147,8944.0
2018-09-17 12:30:00,128.19,128.36,128.05,128.15,6794.0,118.3147,118.4716,118.1855,118.2778,6794.0
2018-09-17 13:00:00,128.16,128.17,127.89,128.0,5170.0,118.287,118.2963,118.0378,118.1393,5170.0
2018-09-17 13:30:00,128.0,128.0,127.83,127.9,5307.0,118.1393,118.1393,117.9824,118.0471,5307.0
2018-09-17 14:00:00,127.89,127.99,127.84,127.88,10082.0,118.0378,118.1301,117.9917,118.0286,10082.0
2018-09-17 14:30:00,127.87,127.94,127.81,127.83,10275.0,118.0194,118.084,117.964,117.9824,10275.0
2018-09-17 15:00:00,127.79,127.87,127.53,127.57,17458.0,117.9455,118.0194,117.7056,117.7425,17458.0
2018-09-17 15:30:00,127.4,127.73,127.38,127.56,55679.0,117.5856,117.8901,117.5671,117.7332,55679.0
2018-09-18 09:30:00,128.4,128.4,127.38,127.38,27372.0,118.5085,118.5085,117.5671,117.5671,27372.0
2018-09-18 10:00:00,127.41,127.78,127.33,127.73,11442.0,117.5948,117.9363,117.521,117.8901,11442.0
2018-09-18 10:30:00,127.76,127.81,127.31,127.56,46959.0,117.9178,117.964,117.5025,117.7332,46959.0
2018-09-18 11:00:00,127.62,127.78,127.44,127.73,87140.0,117.7886,117.9363,117.6225,117.8901,87140.0
2018-09-18 11:30:00,127.64,127.76,127.36,127.53,34241.0,117.8071,117.9178,117.5487,117.7056,34241.0
2018-09-18 12:00:00,127.52,127.58,127.44,127.55,11918.0,117.6963,117.7517,117.6225,117.724,11918.0
2018-09-18 12:30:00,127.55,127.67,127.47,127.5,27632.0,117.724,117.8348,117.6502,117.6779,27632.0
2018-09-18 13:00:00,127.52,127.6,127.29,127.49,13500.0,117.6963,117.7702,117.484,117.6686,13500.0
2018-09-18 13:30:00,127.59,127.59,127.42,127.51,15616.0,117.7609,117.7609,117.604,117.6871,15616.0
2018-09-18 14:00:00,127.51,127.65,127.46,127.61,45180.0,117.6871,117.8163,117.6409,117.7794,45180.0
2018-09-18 14:30:00,127.62,127.65,127.53,127.64,26179.0,117.7886,117.8163,117.7056,117.8071,26179.0
2018-09-18 15:00:00,127.63,127.74,127.59,127.63,53459.0,117.7979,117.8994,117.7609,117.7979,53459.0
2018-09-18 15:30:00,127.62,127.7,127.54,127.69,46482.0,117.7886,117.8625,117.7148,117.8532,46482.0
2018-09-19 09:30:00,127.66,127.95,127.46,127.69,6003.0,117.8255,118.0932,117.6409,117.8532,6003.0
2018-09-19 10:00:00,127.7,128.09,127.49,127.98,27193.0,117.8625,118.2224,117.6686,118.1209,27193.0
2018-09-19 10:30:00,127.98,128.06,127.86,127.96,12219.0,118.1209,118.1947,118.0101,118.1024,12219.0
2018-09-19 11:00:00,127.98,128.31,127.6,127.75,28309.0,118.1209,118.4255,117.7702,117.9086,28309.0
2018-09-19 11:30:00,127.6,127.63,127.28,127.34,7886.0,117.7702,117.7979,117.4748,117.5302,7886.0
2018-09-19 12:00:00,127.39,127.64,127.37,127.61,14435.0,117.5763,117.8071,117.5579,117.7794,14435.0
2018-09-19 12:30:00,127.64,127.81,127.58,127.8,6272.0,117.8071,117.964,117.7517,117.9548,6272.0
2018-09-19 13:00:00,127.87,128.02,127.82,127.9,18736.0,118.0194,118.1578,117.9732,118.0471,18736.0
2018-09-19 13:30:00,127.85,128.07,127.85,128.03,15400.0,118.0009,118.204,118.0009,118.167,15400.0
2018-09-19 14:00:00,127.98,128.06,127.71,127.71,9420.0,118.1209,118.1947,117.8717,117.8717,9420.0
2018-09-19 14:30:00,127.63,127.66,127.39,127.39,8889.0,117.7979,117.8255,117.5763,117.5763,8889.0
2018-09-19 15:00:00,127.42,127.62,127.38,127.57,13747.0,117.604,117.7886,117.5671,117.7425,13747.0
2018-09-19 15:30:00,127.56,127.83,127.51,127.74,42839.0,117.7332,117.9824,117.6871,117.8994,42839.0
2018-09-20 09:30:00,127.58,128.26,126.3,126.37,39938.0,117.7517,118.3793,116.5703,116.6349,39938.0
2018-09-20 10:00:00,126.37,126.52,124.85,124.89,44051.0,116.6349,116.7734,115.232,115.2689,44051.0
2018-09-20 10:30:00,124.9,124.93,123.63,123.74,53952.0,115.2782,115.3059,114.106,114.2075,53952.0
2018-09-20 11:00:00,123.74,123.98,123.4,123.67,35117.0,114.2075,114.429,113.8937,114.1429,35117.0
2018-09-20 11:30:00,123.62,123.77,123.3,123.75,46011.0,114.0968,114.2352,113.8014,114.2168,46011.0
2018-09-20 12:00:00,123.83,124.16,123.82,123.9,19862.0,114.2906,114.5952,114.2814,114.3552,19862.0
2018-09-20 12:30:00,123.86,123.94,123.63,123.7,28186.0,114.3183,114.3921,114.106,114.1706,28186.0
2018-09-20 13:00:00,123.67,123.78,123.06,123.06,28093.0,114.1429,114.2444,113.5799,113.5799,28093.0
2018-09-20 13:30:00,123.12,123.59,122.9,123.59,45284.0,113.6353,114.0691,113.4322,114.0691,45284.0
2018-09-20 14:00:00,123.62,123.65,123.31,123.53,18154.0,114.0968,114.1245,113.8107,114.0137,18154.0
2018-09-20 14:30:00,123.55,124.03,123.46,123.95,31857.0,114.0322,114.4752,113.9491,114.4013,31857.0
2018-09-20 15:00:00,123.94,124.2,123.81,123.81,74757.0,114.3921,114.6321,114.2721,114.2721,74757.0
2018-09-20 15:30:00,123.78,124.17,123.58,124.17,216224.0,114.2444,114.6044,114.0599,114.6044,216224.0
2018-09-21 09:30:00,123.91,124.87,123.91,124.12,89587.0,114.3644,115.2505,114.3644,114.5583,89587.0
2018-09-21 10:00:00,124.18,124.52,124.09,124.4,34217.0,114.6136,114.9274,114.5306,114.8167,34217.0
2018-09-21 10:30:00,124.43,124.73,124.12,124.12,37871.0,114.8444,115.1213,114.5583,114.5583,37871.0
2018-09-21 11:00:00,124.1,124.25,123.99,124.07,38441.0,114.5398,114.6782,114.4383,114.5121,38441.0
2018-09-21 11:30:00,124.08,124.38,123.96,124.37,47021.0,114.5213,114.7982,114.4106,114.789,47021.0
2018-09-21 12:00:00,124.37,124.49,124.03,124.09,44696.0,114.789,114.8997,114.4752,114.5306,44696.0
2018-09-21 12:30:00,124.04,124.05,123.71,123.79,27988.0,114.4844,114.4936,114.1798,114.2537,27988.0
2018-09-21 13:00:00,123.84,124.08,123.84,123.97,20778.0,114.2998,114.5213,114.2998,114.4198,20778.0
2018-09-21 13:30:00,123.97,124.1,123.71,124.08,48017.0,114.4198,114.5398,114.1798,114.5213,48017.0
2018-09-21 14:00:00,124.08,124.09,123.58,123.62,20217.0,114.5213,114.5306,114.0599,114.0968,20217.0
2018-09-21 14:30:00,123.55,123.76,123.52,123.76,32663.0,114.0322,114.226,114.0045,114.226,32663.0
2018-09-21 15:00:00,123.72,123.94,123.68,123.87,33740.0,114.1891,114.3921,114.1521,114.3275,33740.0
2018-09-21 15:30:00,123.86,124.28,123.55,123.88,109010.0,114.3183,114.7059,114.0322,114.3367,109010.0
2018-09-24 09:30:00,123.57,123.98,122.48,123.48,17422.0,114.0506,114.429,113.0446,113.9676,17422.0
2018-09-24 10:00:00,123.45,123.51,122.65,122.65,10309.0,113.9399,113.9952,113.2015,113.2015,10309.0
2018-09-24 10:30:00,122.75,123.04,122.6,122.83,12158.0,113.2938,113.5615,113.1553,113.3676,12158.0
2018-09-24 11:00:00,122.77,123.21,122.67,123.05,12518.0,113.3122,113.7184,113.22,113.5707,12518.0
2018-09-24 11:30:00,123.04,123.33,123.04,123.28,9854.0,113.5615,113.8291,113.5615,113.783,9854.0
2018-09-24 12:00:00,123.36,123.41,122.95,122.95,12077.0,113.8568,113.9029,113.4784,113.4784,12077.0
2018-09-24 12:30:00,122.9,123.0,122.66,122.69,15919.0,113.4322,113.5245,113.2107,113.2384,15919.0
2018-09-24 13:00:00,122.73,122.85,122.66,122.67,9382.0,113.2753,113.3861,113.2107,113.22,9382.0
2018-09-24 13:30:00,122.73,123.0,122.66,122.94,8314.0,113.2753,113.5245,113.2107,113.4692,8314.0
2018-09-24 14:00:00,122.98,123.17,122.94,122.98,15015.0,113.5061,113.6814,113.4692,113.5061,15015.0
2018-09-24 14:30:00,122.95,123.01,122.82,122.93,12190.0,113.4784,113.5338,113.3584,113.4599,12190.0
2018-09-24 15:00:00,122.97,123.0,122.65,122.66,16393.0,113.4968,113.5245,113.2015,113.2107,16393.0
2018-09-24 15:30:00,122.64,122.66,122.14,122.48,57455.0,113.1923,113.2107,112.7308,113.0446,57455.0
2018-09-25 09:30:00,122.92,122.92,121.83,121.91,13395.0,113.4507,113.4507,112.4447,112.5185,13395.0
2018-09-25 10:00:00,121.97,122.06,121.63,121.63,12518.0,112.5739,112.6569,112.2601,112.2601,12518.0
2018-09-25 10:30:00,121.64,121.79,121.3,121.64,13238.0,112.2693,112.4077,111.9555,112.2693,13238.0
2018-09-25 11:00:00,121.72,121.73,121.51,121.64,25818.0,112.3431,112.3524,112.1493,112.2693,25818.0
2018-09-25 11:30:00,121.63,122.39,121.62,122.2,19057.0,112.2601,112.9615,112.2508,112.7862,19057.0
2018-09-25 12:00:00,122.31,122.31,122.05,122.12,34013.0,112.8877,112.8877,112.6477,112.7123,34013.0
2018-09-25 12:30:00,122.14,122.22,122.0,122.16,15954.0,112.7308,112.8046,112.6016,112.7492,15954.0
2018-09-25 13:00:00,122.17,122.17,121.95,122.04,12829.0,112.7585,112.7585,112.5554,112.6385,12829.0
2018-09-25 13:30:00,122.03,122.28,121.92,122.19,51041.0,112.6293,112.86,112.5277,112.7769,51041.0
2018-09-25 14:00:00,122.19,122.19,121.74,121.85,17138.0,112.7769,112.7769,112.3616,112.4631,17138.0
2018-09-25 14:30:00,121.82,121.82,120.8,121.45,104779.0,112.4354,112.4354,111.494,112.0939,104779.0
2018-09-25 15:00:00,121.5,121.67,121.33,121.33,35306.0,112.1401,112.297,111.9832,111.9832,35306.0
2018-09-25 15:30:00,121.34,121.61,121.29,121.44,61557.0,111.9924,112.2416,111.9463,112.0847,61557.0
2018-09-26 09:30:00,121.39,121.99,121.39,121.49,10623.0,112.0386,112.5923,112.0386,112.1309,10623.0
2018-09-26 10:00:00,121.5,121.73,121.43,121.5,10211.0,112.1401,112.3524,112.0755,112.1401,10211.0
2018-09-26 10:30:00,121.52,121.67,121.34,121.41,32754.0,112.1585,112.297,111.9924,112.057,32754.0
2018-09-26 11:00:00,121.45,121.67,121.33,121.61,25801.0,112.0939,112.297,111.9832,112.2416,25801.0
2018-09-26 11:30:00,121.51,121.66,121.15,121.5,15508.0,112.1493,112.2878,111.817,112.1401,15508.0
2018-09-26 12:00:00,121.51,121.86,121.47,121.85,18259.0,112.1493,112.4724,112.1124,112.4631,18259.0
2018-09-26 12:30:00,121.85,122.19,121.85,122.15,14358.0,112.4631,112.7769,112.4631,112.74,14358.0
2018-09-26 13:00:00,122.18,122.6,121.8,122.22,60445.0,112.7677,113.1553,112.417,112.8046,60445.0
2018-09-26 13:30:00,122.22,122.47,122.08,122.38,47166.0,112.8046,113.0354,112.6754,112.9523,47166.0
2018-09-26 14:00:00,122.36,122.57,122.18,122.25,26546.0,112.9338,113.1277,112.7677,112.8323,26546.0
2018-09-26 14:30:00,122.32,122.49,122.06,122.49,35731.0,112.8969,113.0538,112.6569,113.0538,35731.0
2018-09-26 15:00:00,122.52,123.31,122.45,123.14,31906.0,113.0815,113.8107,113.0169,113.6537,31906.0
2018-09-26 15:30:00,123.12,123.22,122.57,122.61,75177.0,113.6353,113.7276,113.1277,113.1646,75177.0
2018-09-27 09:30:00,122.94,123.85,122.84,123.54,14094.0,113.4692,114.3091,113.3769,114.0229,14094.0
2018-09-27 10:00:00,123.65,123.9,122.88,123.04,21494.0,114.1245,114.3552,113.4138,113.5615,21494.0
2018-09-27 10:30:00,123.04,123.11,122.66,122.79,9546.0,113.5615,113.6261,113.2107,113.3307,9546.0
2018-09-27 11:00:00,123.01,123.03,122.55,122.95,7063.0,113.5338,113.5522,113.1092,113.4784,7063.0
2018-09-27 11:30:00,122.91,123.05,122.88,123.05,6633.0,113.4415,113.5707,113.4138,113.5707,6633.0
2018-09-27 12:00:00,123.14,123.44,123.11,123.32,7736.0,113.6537,113.9306,113.6261,113.8199,7736.0
2018-09-27 12:30:00,123.35,123.6,123.29,123.57,18543.0,113.8476,114.0783,113.7922,114.0506,18543.0
2018-09-27 13:00:00,123.53,123.6,123.4,123.4,7207.0,114.0137,114.0783,113.8937,113.8937,7207.0
2018-09-27 13:30:00,123.36,123.36,123.12,123.24,4830.0,113.8568,113.8568,113.6353,113.746,4830.0
2018-09-27 14:00:00,123.24,123.24,122.53,122.53,18270.0,113.746,113.746,113.0907,113.0907,18270.0
2018-09-27 14:30:00,122.52,122.6,122.31,122.34,10235.0,113.0815,113.1553,112.8877,112.9154,10235.0
2018-09-27 15:00:00,122.36,122.54,121.97,122.01,19944.0,112.9338,113.1,112.5739,112.6108,19944.0
2018-09-27 15:30:00,122.01,122.12,121.81,121.84,63062.0,112.6108,112.7123,112.4262,112.4539,63062.0
2018-09-28 09:30:00,121.51,121.8,121.1,121.76,13311.0,112.1493,112.417,111.7709,112.3801,13311.0
2018-09-28 10:00:00,121.82,121.88,121.24,121.49,10102.0,112.4354,112.4908,111.9001,112.1309,10102.0
2018-09-28 10:30:00,121.5,121.52,121.16,121.26,6488.0,112.1401,112.1585,111.8263,111.9186,6488.0
2018-09-28 11:00:00,121.27,121.6,121.17,121.53,10300.0,111.9278,112.2324,111.8355,112.1678,10300.0
2018-09-28 11:30:00,121.57,121.7,121.47,121.48,7524.0,112.2047,112.3247,112.1124,112.1216,7524.0
2018-09-28 12:00:00,121.52,121.57,121.3,121.41,6961.0,112.1585,112.2047,111.9555,112.057,6961.0
2018-09-28 12:30:00,121.41,121.65,121.41,121.6,6600.0,112.057,112.2785,112.057,112.2324,6600.0
2018-09-28 13:00:00,121.65,121.76,121.5,121.54,10944.0,112.2785,112.3801,112.1401,112.177,10944.0
2018-09-28 13:30:00,121.6,121.64,121.46,121.58,12278.0,112.2324,112.2693,112.1032,112.2139,12278.0
2018-09-28 14:00:00,121.59,121.59,121.22,121.22,24064.0,112.2232,112.2232,111.8817,111.8817,24064.0
2018-09-28 14:30:00,121.28,121.35,121.12,121.12,9024.0,111.937,112.0016,111.7894,111.7894,9024.0
2018-09-28 15:00:00,121.16,121.78,121.15,121.77,18667.0,111.8263,112.3985,111.817,112.3893,18667.0
2018-09-28 15:30:00,121.7,121.99,121.68,121.82,66115.0,112.3247,112.5923,112.3062,112.4354,66115.0
2018-10-01 09:30:00,122.87,122.87,121.97,122.38,13655.0,113.4045,113.4045,112.5739,112.9523,13655.0
2018-10-01 10:00:00,122.47,122.61,122.31,122.52,19177.0,113.0354,113.1646,112.8877,113.0815,19177.0
2018-10-01 10:30:00,122.54,122.7,122.36,122.41,10050.0,113.1,113.2476,112.9338,112.98,10050.0
2018-10-01 11:00:00,122.29,122.41,122.0,122.04,7881.0,112.8692,112.98,112.6016,112.6385,7881.0
2018-10-01 11:30:00,122.09,122.09,121.65,121.93,15258.0,112.6846,112.6846,112.2785,112.537,15258.0
2018-10-01 12:00:00,121.99,122.02,121.41,121.44,8401.0,112.5923,112.62,112.057,112.0847,8401.0
2018-10-01 12:30:00,121.42,121.55,121.3,121.41,8101.0,112.0662,112.1862,111.9555,112.057,8101.0
2018-10-01 13:00:00,121.5,121.55,121.42,121.46,4021.0,112.1401,112.1862,112.0662,112.1032,4021.0
2018-10-01 13:30:00,121.46,121.69,121.41,121.56,6005.0,112.1032,112.3154,112.057,112.1955,6005.0
2018-10-01 14:00:00,121.52,121.63,121.41,121.63,8146.0,112.1585,112.2601,112.057,112.2601,8146.0
2018-10-01 14:30:00,121.63,121.65,121.46,121.52,10971.0,112.2601,112.2785,112.1032,112.1585,10971.0
2018-10-01 15:00:00,121.48,121.5,120.88,121.02,13305.0,112.1216,112.1401,111.5678,111.6971,13305.0
2018-10-01 15:30:00,120.98,121.13,120.68,121.07,35034.0,111.6601,111.7986,111.3833,111.7432,35034.0
2018-10-02 09:30:00,121.09,121.36,120.45,120.75,38061.0,111.7617,112.0109,111.171,111.4479,38061.0
2018-10-02 10:00:00,120.63,120.63,119.88,120.16,20033.0,111.3371,111.3371,110.6449,110.9033,20033.0
2018-10-02 10:30:00,120.13,120.2,119.93,120.0,19634.0,110.8756,110.9402,110.691,110.7556,19634.0
2018-10-02 11:00:00,120.01,120.29,119.97,119.98,24752.0,110.7649,111.0233,110.728,110.7372,24752.0
2018-10-02 11:30:00,120.0,120.5,120.0,120.4,8412.0,110.7556,111.2171,110.7556,111.1248,8412.0
2018-10-02 12:00:00,120.37,120.73,120.33,120.7,5445.0,111.0971,111.4294,111.0602,111.4017,5445.0
2018-10-02 12:30:00,120.66,121.04,120.66,121.04,3770.0,111.3648,111.7155,111.3648,111.7155,3770.0
2018-10-02 13:00:00,120.98,121.13,120.89,121.05,4174.0,111.6601,111.7986,111.5771,111.7248,4174.0
2018-10-02 13:30:00,121.04,121.22,121.02,121.22,10637.0,111.7155,111.8817,111.6971,111.8817,10637.0
2018-10-02 14:00:00,121.28,121.32,120.93,120.95,13915.0,111.937,111.974,111.614,111.6325,13915.0
2018-10-02 14:30:00,120.99,121.07,120.77,120.77,8354.0,111.6694,111.7432,111.4663,111.4663,8354.0
2018-10-02 15:00:00,120.8,120.87,120.57,120.78,11434.0,111.494,111.5586,111.2817,111.4756,11434.0
2018-10-02 15:30:00,120.79,121.03,120.76,120.83,23473.0,111.4848,111.7063,111.4571,111.5217,23473.0
2018-10-03 09:30:00,121.15,121.74,121.03,121.42,41848.0,111.817,112.3616,111.7063,112.0662,41848.0
2018-10-03 10:00:00,121.47,121.58,121.22,121.35,18435.0,112.1124,112.2139,111.8817,112.0016,18435.0
2018-10-03 10:30:00,121.25,121.45,121.12,121.16,7215.0,111.9093,112.0939,111.7894,111.8263,7215.0
2018-10-03 11:00:00,121.06,121.47,121.05,121.43,8494.0,111.734,112.1124,111.7248,112.0755,8494.0
2018-10-03 11:30:00,121.45,121.45,121.02,121.25,6465.0,112.0939,112.0939,111.6971,111.9093,6465.0
2018-10-03 12:00:00,121.22,121.36,121.06,121.15,9020.0,111.8817,112.0109,111.734,111.817,9020.0
2018-10-03 12:30:00,121.15,121.27,121.13,121.16,7244.0,111.817,111.9278,111.7986,111.8263,7244.0
2018-10-03 13:00:00,121.16,121.2,120.97,121.16,9191.0,111.8263,111.8632,111.6509,111.8263,9191.0
2018-10-03 13:30:00,121.15,121.15,121.0,121.03,8391.0,111.817,111.817,111.6786,111.7063,8391.0
2018-10-03 14:00:00,121.04,121.43,121.04,121.42,8774.0,111.7155,112.0755,111.7155,112.0662,8774.0
2018-10-03 14:30:00,121.4,121.42,120.82,120.95,10854.0,112.0478,112.0662,111.5125,111.6325,10854.0
2018-10-03 15:00:00,121.0,121.27,120.82,121.04,14658.0,111.6786,111.9278,111.5125,111.7155,14658.0
2018-10-03 15:30:00,121.12,121.28,120.96,120.99,72902.0,111.7894,111.937,111.6417,111.6694,72902.0
2018-10-04 09:30:00,120.15,120.47,119.96,120.09,20218.0,110.8941,111.1894,110.7187,110.8387,20218.0
2018-10-04 10:00:00,120.04,120.04,119.7,119.7,10686.0,110.7926,110.7926,110.4788,110.4788,10686.0
2018-10-04 10:30:00,119.67,119.67,119.1,119.11,12075.0,110.4511,110.4511,109.925,109.9342,12075.0
2018-10-04 11:00:00,119.03,119.34,118.86,118.9,20470.0,109.8604,110.1465,109.7035,109.7404,20470.0
2018-10-04 11:30:00,118.92,118.94,118.25,118.43,26208.0,109.7588,109.7773,109.1405,109.3066,26208.0
2018-10-04 12:00:00,118.44,118.8,117.75,117.91,31737.0,109.3158,109.6481,108.679,108.8266,31737.0
2018-10-04 12:30:00,117.99,118.09,117.97,118.06,9210.0,108.9005,108.9928,108.882,108.9651,9210.0
2018-10-04 13:00:00,118.06,118.19,117.79,117.97,9761.0,108.9651,109.0851,108.7159,108.882,9761.0
2018-10-04 13:30:00,117.98,118.29,117.78,118.11,7280.0,108.8913,109.1774,108.7067,109.0112,7280.0
2018-10-04 14:00:00,118.09,118.1,117.63,117.7,17044.0,108.9928,109.002,108.5682,108.6328,17044.0
2018-10-04 14:30:00,117.65,117.86,117.54,117.86,25414.0,108.5867,108.7805,108.4851,108.7805,25414.0
2018-10-04 15:00:00,117.89,118.28,117.83,117.96,20544.0,108.8082,109.1681,108.7528,108.8728,20544.0
2018-10-04 15:30:00,117.94,118.09,117.73,117.93,90065.0,108.8543,108.9928,108.6605,108.8451,90065.0
2018-10-05 09:30:00,118.15,118.45,117.81,117.88,39016.0,109.0482,109.325,108.7344,108.799,39016.0
2018-10-05 10:00:00,117.83,118.29,117.66,117.91,11265.0,108.7528,109.1774,108.5959,108.8266,11265.0
2018-10-05 10:30:00,117.9,118.2,117.18,117.58,22935.0,108.8174,109.0943,108.1529,108.5221,22935.0
2018-10-05 11:00:00,117.56,117.56,116.95,117.16,19024.0,108.5036,108.5036,107.9406,108.1344,19024.0
2018-10-05 11:30:00,117.07,117.4,116.54,116.54,28313.0,108.0514,108.3559,107.5622,107.5622,28313.0
2018-10-05 12:00:00,116.5,116.8,115.78,116.3,48350.0,107.5253,107.8022,106.8607,107.3407,48350.0
2018-10-05 12:30:00,116.27,116.59,116.04,116.43,33721.0,107.313,107.6083,107.1007,107.4607,33721.0
2018-10-05 13:00:00,116.43,116.55,116.08,116.16,19167.0,107.4607,107.5714,107.1376,107.2115,19167.0
2018-10-05 13:30:00,116.22,116.81,116.22,116.68,17871.0,107.2668,107.8114,107.2668,107.6914,17871.0
2018-10-05 14:00:00,116.67,116.72,116.37,116.62,32437.0,107.6822,107.7283,107.4053,107.636,32437.0
2018-10-05 14:30:00,116.66,117.36,116.66,117.3,18210.0,107.6729,108.319,107.6729,108.2636,18210.0
2018-10-05 15:00:00,117.4,117.5,117.01,117.24,27078.0,108.3559,108.4482,107.996,108.2083,27078.0
2018-10-05 15:30:00,117.27,117.49,117.11,117.2,48217.0,108.2359,108.439,108.0883,108.1713,48217.0
2018-10-08 09:30:00,116.12,117.85,116.12,116.9,17217.0,107.1745,108.7713,107.1745,107.8945,17217.0
2018-10-08 10:00:00,116.91,117.31,116.91,117.15,9616.0,107.9037,108.2729,107.9037,108.1252,9616.0
2018-10-08 10:30:00,117.23,117.25,116.69,116.75,12394.0,108.199,108.2175,107.7006,107.756,12394.0
2018-10-08 11:00:00,116.65,116.65,116.25,116.43,11481.0,107.6637,107.6637,107.2945,107.4607,11481.0
2018-10-08 11:30:00,116.39,116.39,115.8,115.84,13116.0,107.4237,107.4237,106.8792,106.9161,13116.0
2018-10-08 12:00:00,115.74,115.93,115.71,115.77,6200.0,106.8238,106.9992,106.7961,106.8515,6200.0
2018-10-08 12:30:00,115.78,116.13,115.68,115.94,8860.0,106.8607,107.1838,106.7684,107.0084,8860.0
2018-10-08 13:00:00,115.89,116.1,115.82,116.04,8892.0,106.9623,107.1561,106.8977,107.1007,8892.0
2018-10-08 13:30:00,116.04,116.08,115.79,115.79,10919.0,107.1007,107.1376,106.87,106.87,10919.0
2018-10-08 14:00:00,115.78,116.27,115.58,116.27,16104.0,106.8607,107.313,106.6761,107.313,16104.0
2018-10-08 14:30:00,116.34,116.5,116.22,116.41,15937.0,107.3776,107.5253,107.2668,107.4422,15937.0
2018-10-08 15:00:00,116.47,116.65,116.06,116.11,46993.0,107.4976,107.6637,107.1192,107.1653,46993.0
2018-10-08 15:30:00,116.14,116.21,115.86,115.92,56658.0,107.193,107.2576,106.9346,106.9899,56658.0
2018-10-09 09:30:00,110.74,112.17,110.33,111.26,120735.0,102.209,103.5288,101.8306,102.6889,120735.0
2018-10-09 10:00:00,111.23,112.03,111.23,111.86,52603.0,102.6612,103.3996,102.6612,103.2427,52603.0
2018-10-09 10:30:00,111.95,112.52,111.0,111.0,57381.0,103.3258,103.8519,102.449,102.449,57381.0
2018-10-09 11:00:00,111.03,111.16,110.67,111.03,40578.0,102.4767,102.5966,102.1444,102.4767,40578.0
2018-10-09 11:30:00,111.03,111.17,110.79,111.12,23422.0,102.4767,102.6059,102.2551,102.5597,23422.0
2018-10-09 12:00:00,111.11,111.11,110.53,110.69,14817.0,102.5505,102.5505,102.0152,102.1628,14817.0
2018-10-09 12:30:00,110.69,110.78,110.44,110.45,11733.0,102.1628,102.2459,101.9321,101.9413,11733.0
2018-10-09 13:00:00,110.41,110.58,110.1,110.17,13974.0,101.9044,102.0613,101.6183,101.6829,13974.0
2018-10-09 13:30:00,110.24,110.26,109.44,109.5,22242.0,101.7475,101.766,101.0091,101.0645,22242.0
2018-10-09 14:00:00,109.46,109.65,108.87,109.51,58689.0,101.0276,101.203,100.4831,101.0738,58689.0
2018-10-09 14:30:00,109.45,109.77,109.13,109.44,37874.0,101.0184,101.3137,100.723,101.0091,37874.0
2018-10-09 15:00:00,109.56,109.7,108.25,108.4,51420.0,101.1199,101.2491,99.9108,100.0493,51420.0
2018-10-09 15:30:00,108.36,108.83,108.23,108.39,124816.0,100.0123,100.4461,99.8924,100.04,124816.0
2018-10-10 09:30:00,108.39,108.39,107.54,107.83,18576.0,100.04,100.04,99.2555,99.5232,18576.0
2018-10-10 10:00:00,107.78,108.27,107.68,108.24,24296.0,99.477,99.9293,99.3847,99.9016,24296.0
2018-10-10 10:30:00,108.26,108.28,107.5,107.6,15393.0,99.92,99.9385,99.2186,99.3109,15393.0
2018-10-10 11:00:00,107.48,108.07,107.3,108.07,48395.0,99.2001,99.7447,99.034,99.7447,48395.0
2018-10-10 11:30:00,108.12,108.72,108.08,108.61,39650.0,99.7908,100.3446,99.7539,100.2431,39650.0
2018-10-10 12:00:00,108.61,108.86,108.46,108.46,25376.0,100.2431,100.4738,100.1046,100.1046,25376.0
2018-10-10 12:30:00,108.45,108.75,108.34,108.63,38417.0,100.0954,100.3723,99.9939,100.2615,38417.0
2018-10-10 13:00:00,108.66,110.1,108.46,109.79,90021.0,100.2892,101.6183,100.1046,101.3322,90021.0
2018-10-10 13:30:00,109.78,109.84,109.22,109.32,23172.0,101.323,101.3783,100.8061,100.8984,23172.0
2018-10-10 14:00:00,109.32,109.32,108.85,109.14,92076.0,100.8984,100.8984,100.4646,100.7323,92076.0
2018-10-10 14:30:00,109.18,109.22,108.75,108.95,48380.0,100.7692,100.8061,100.3723,100.5569,48380.0
2018-10-10 15:00:00,108.98,109.01,108.35,108.58,60963.0,100.5846,100.6123,100.0031,100.2154,60963.0
2018-10-10 15:30:00,108.59,108.63,107.83,108.5,147740.0,100.2246,100.2615,99.5232,100.1416,147740.0
2018-10-11 09:30:00,108.33,108.88,107.6,108.76,28687.0,99.9847,100.4923,99.3109,100.3815,28687.0
2018-10-11 10:00:00,108.8,108.8,108.3,108.62,30504.0,100.4184,100.4184,99.957,100.2523,30504.0
2018-10-11 10:30:00,108.58,109.05,108.36,108.36,55997.0,100.2154,100.6492,100.0123,100.0123,55997.0
2018-10-11 11:00:00,108.28,108.61,108.0,108.46,40297.0,99.9385,100.2431,99.6801,100.1046,40297.0
2018-10-11 11:30:00,108.46,108.62,107.97,108.3,19557.0,100.1046,100.2523,99.6524,99.957,19557.0
2018-10-11 12:00:00,108.39,108.77,108.09,108.49,72804.0,100.04,100.3908,99.7631,100.1323,72804.0
2018-10-11 12:30:00,108.44,108.72,108.34,108.71,17382.0,100.0862,100.3446,99.9939,100.3354,17382.0
2018-10-11 13:00:00,108.7,108.8,108.3,108.64,15000.0,100.3262,100.4184,99.957,100.2708,15000.0
2018-10-11 13:30:00,108.65,108.74,108.32,108.61,21050.0,100.28,100.3631,99.9754,100.2431,21050.0
2018-10-11 14:00:00,108.58,108.63,107.62,107.75,27541.0,100.2154,100.2615,99.3294,99.4493,27541.0
2018-10-11 14:30:00,107.57,107.68,106.4,107.08,33314.0,99.2832,99.3847,98.2033,98.8309,33314.0
2018-10-11 15:00:00,106.99,108.0,106.94,107.76,49052.0,98.7479,99.6801,98.7017,99.4586,49052.0
2018-10-11 15:30:00,107.75,107.87,106.27,106.31,109910.0,99.4493,99.5601,98.0833,98.1203,109910.0
2018-10-12 09:30:00,107.42,107.42,106.34,107.09,25845.0,99.1448,99.1448,98.148,98.8402,25845.0
2018-10-12 10:00:00,107.12,107.15,106.38,106.38,27208.0,98.8679,98.8956,98.1849,98.1849,27208.0
2018-10-12 10:30:00,106.37,106.45,106.04,106.27,22498.0,98.1756,98.2495,97.8711,98.0833,22498.0
2018-10-12 11:00:00,106.27,106.78,106.2,106.49,15203.0,98.0833,98.5541,98.0187,98.2864,15203.0
2018-10-12 11:30:00,106.49,106.62,106.24,106.31,32070.0,98.2864,98.4064,98.0557,98.1203,32070.0
2018-10-12 12:00:00,106.38,106.38,105.8,105.8,11547.0,98.1849,98.1849,97.6496,97.6496,11547.0
2018-10-12 12:30:00,105.91,105.93,105.19,105.29,13131.0,97.7511,97.7695,97.0865,97.1788,13131.0
2018-10-12 13:00:00,105.24,105.8,105.19,105.45,8183.0,97.1327,97.6496,97.0865,97.3265,8183.0
2018-10-12 13:30:00,105.33,105.7,104.99,105.56,34937.0,97.2158,97.5573,96.902,97.428,34937.0
2018-10-12 14:00:00,105.58,105.6,105.0,105.52,12687.0,97.4465,97.465,96.9112,97.3911,12687.0
2018-10-12 14:30:00,105.52,105.61,105.11,105.6,10940.0,97.3911,97.4742,97.0127,97.465,10940.0
2018-10-12 15:00:00,105.65,106.25,105.55,106.18,26213.0,97.5111,98.0649,97.4188,98.0003,26213.0
2018-10-12 15:30:00,106.17,106.36,105.81,106.07,42857.0,97.9911,98.1664,97.6588,97.8988,42857.0
2018-10-15 09:30:00,105.71,106.65,105.6,106.64,7249.0,97.5665,98.4341,97.465,98.4248,7249.0
2018-10-15 10:00:00,106.57,106.92,106.49,106.9,17087.0,98.3602,98.6833,98.2864,98.6648,17087.0
2018-10-15 10:30:00,106.8,107.2,106.77,107.0,46674.0,98.5725,98.9417,98.5448,98.7571,46674.0
2018-10-15 11:00:00,107.04,107.2,106.79,107.07,11533.0,98.794,98.9417,98.5633,98.8217,11533.0
2018-10-15 11:30:00,107.11,107.11,106.79,106.93,21349.0,98.8586,98.8586,98.5633,98.6925,21349.0
2018-10-15 12:00:00,106.87,107.17,106.74,107.17,12536.0,98.6371,98.914,98.5171,98.914,12536.0
2018-10-15 12:30:00,107.13,107.22,106.96,107.05,9411.0,98.8771,98.9602,98.7202,98.8033,9411.0
2018-10-15 13:00:00,107.08,107.34,107.0,107.16,10765.0,98.8309,99.0709,98.7571,98.9048,10765.0
2018-10-15 13:30:00,107.16,107.66,107.16,107.62,11196.0,98.9048,99.3663,98.9048,99.3294,11196.0
2018-10-15 14:00:00,107.61,107.61,106.93,107.01,14550.0,99.3201,99.3201,98.6925,98.7663,14550.0
2018-10-15 14:30:00,106.97,107.59,106.93,107.43,12573.0,98.7294,99.3017,98.6925,99.154,12573.0
2018-10-15 15:00:00,107.43,107.53,107.12,107.34,21751.0,99.154,99.2463,98.8679,99.0709,21751.0
2018-10-15 15:30:00,107.34,107.63,107.01,107.06,79234.0,99.0709,99.3386,98.7663,98.8125,79234.0
2018-10-16 09:30:00,107.48,108.03,106.69,107.79,12040.0,99.2001,99.7078,98.471,99.4863,12040.0
2018-10-16 10:00:00,107.87,108.25,107.25,108.1,7778.0,99.5601,99.9108,98.9879,99.7724,7778.0
2018-10-16 10:30:00,108.05,108.52,107.92,108.36,6579.0,99.7262,100.16,99.6062,100.0123,6579.0
2018-10-16 11:00:00,108.36,108.38,108.03,108.17,5367.0,100.0123,100.0308,99.7078,99.837,5367.0
2018-10-16 11:30:00,108.28,108.28,107.96,108.27,5300.0,99.9385,99.9385,99.6432,99.9293,5300.0
2018-10-16 12:00:00,108.26,109.1,108.21,109.1,27176.0,99.92,100.6953,99.8739,100.6953,27176.0
2018-10-16 12:30:00,109.2,109.23,108.9,109.06,21042.0,100.7876,100.8153,100.5107,100.6584,21042.0
2018-10-16 13:00:00,109.04,109.42,108.88,109.38,36437.0,100.64,100.9907,100.4923,100.9538,36437.0
2018-10-16 13:30:00,109.34,109.48,109.27,109.37,20550.0,100.9168,101.0461,100.8522,100.9445,20550.0
2018-10-16 14:00:00,109.36,109.76,109.33,109.76,17995.0,100.9353,101.3045,100.9076,101.3045,17995.0
2018-10-16 14:30:00,109.77,109.83,109.43,109.57,23656.0,101.3137,101.3691,100.9999,101.1291,23656.0
2018-10-16 15:00:00,109.56,109.73,109.49,109.65,35157.0,101.1199,101.2768,101.0553,101.203,35157.0
2018-10-16 15:30:00,109.69,110.41,109.66,110.28,91257.0,101.2399,101.9044,101.2122,101.7844,91257.0
2018-10-17 09:30:00,110.1,110.15,108.81,109.75,30961.0,101.6183,101.6644,100.4277,101.2953,30961.0
2018-10-17 10:00:00,109.63,109.68,109.06,109.14,33869.0,101.1845,101.2307,100.6584,100.7323,33869.0
2018-10-17 10:30:00,109.1,109.13,108.49,108.98,41522.0,100.6953,100.723,100.1323,100.5846,41522.0
2018-10-17 11:00:00,108.98,109.27,108.8,109.16,32296.0,100.5846,100.8522,100.4184,100.7507,32296.0
2018-10-17 11:30:00,109.19,109.33,108.95,109.13,13808.0,100.7784,100.9076,100.5569,100.723,13808.0
2018-10-17 12:00:00,109.18,109.44,109.09,109.3,10405.0,100.7692,101.0091,100.6861,100.8799,10405.0
2018-10-17 12:30:00,109.19,109.57,109.08,109.57,11201.0,100.7784,101.1291,100.6769,101.1291,11201.0
2018-10-17 13:00:00,109.44,109.49,109.29,109.43,8294.0,101.0091,101.0553,100.8707,100.9999,8294.0
2018-10-17 13:30:00,109.36,109.4,109.14,109.19,5701.0,100.9353,100.9722,100.7323,100.7784,5701.0
2018-10-17 14:00:00,109.13,109.3,108.73,108.75,12432.0,100.723,100.8799,100.3538,100.3723,12432.0
2018-10-17 14:30:00,108.65,109.17,108.63,109.12,13810.0,100.28,100.7599,100.2615,100.7138,13810.0
2018-10-17 15:00:00,109.02,109.03,108.6,108.68,15765.0,100.6215,100.6307,100.2339,100.3077,15765.0
2018-10-17 15:30:00,108.64,108.73,108.31,108.38,59767.0,100.2708,100.3538,99.9662,100.0308,59767.0
2018-10-18 09:30:00,107.59,107.59,105.96,106.92,29843.0,99.3017,99.3017,97.7972,98.6833,29843.0
2018-10-18 10:00:00,107.03,107.36,106.82,106.96,26114.0,98.7848,99.0894,98.591,98.7202,26114.0
2018-10-18 10:30:00,106.89,107.04,106.45,106.91,20651.0,98.6556,98.794,98.2495,98.674,20651.0
2018-10-18 11:00:00,106.93,107.12,106.66,107.03,44060.0,98.6925,98.8679,98.4433,98.7848,44060.0
2018-10-18 11:30:00,106.79,106.97,105.79,105.87,27734.0,98.5633,98.7294,97.6403,97.7142,27734.0
2018-10-18 12:00:00,105.86,105.92,105.27,105.7,19038.0,97.7049,97.7603,97.1604,97.5573,19038.0
2018-10-18 12:30:00,105.66,105.9,105.46,105.56,14069.0,97.5203,97.7419,97.3357,97.428,14069.0
2018-10-18 13:00:00,105.51,105.62,104.61,104.63,11095.0,97.3819,97.4834,96.5512,96.5697,11095.0
2018-10-18 13:30:00,104.62,104.71,104.05,104.2,30079.0,96.5605,96.6435,96.0344,96.1728,30079.0
2018-10-18 14:00:00,104.25,104.74,104.24,104.41,18451.0,96.219,96.6712,96.2097,96.3666,18451.0
2018-10-18 14:30:00,104.42,104.52,104.11,104.43,28245.0,96.3759,96.4682,96.0897,96.3851,28245.0
2018-10-18 15:00:00,104.41,104.45,104.03,104.3,32671.0,96.3666,96.4036,96.0159,96.2651,32671.0
2018-10-18 15:30:00,104.26,104.49,104.0,104.37,99959.0,96.2282,96.4405,95.9882,96.3297,99959.0
2018-10-19 09:30:00,103.97,104.22,102.64,103.51,18509.0,95.9605,96.1913,94.733,95.536,18509.0
2018-10-19 10:00:00,103.53,103.75,103.05,103.2,9815.0,95.5544,95.7575,95.1114,95.2499,9815.0
2018-10-19 10:30:00,103.05,103.26,102.7,102.83,6460.0,95.1114,95.3052,94.7884,94.9084,6460.0
2018-10-19 11:00:00,102.87,103.02,102.75,102.79,7974.0,94.9453,95.0837,94.8345,94.8714,7974.0
2018-10-19 11:30:00,102.86,102.87,102.37,102.62,8316.0,94.936,94.9453,94.4838,94.7145,8316.0
2018-10-19 12:00:00,102.66,102.79,101.85,101.85,14941.0,94.7515,94.8714,94.0038,94.0038,14941.0
2018-10-19 12:30:00,101.86,102.02,101.7,102.0,29018.0,94.0131,94.1608,93.8654,94.1423,29018.0
2018-10-19 13:00:00,101.96,102.35,101.83,102.0,23608.0,94.1054,94.4653,93.9854,94.1423,23608.0
2018-10-19 13:30:00,101.92,101.95,101.53,101.53,12101.0,94.0685,94.0961,93.7085,93.7085,12101.0
2018-10-19 14:00:00,101.58,101.66,101.14,101.31,11840.0,93.7546,93.8285,93.3485,93.5054,11840.0
2018-10-19 14:30:00,101.37,101.49,101.15,101.3,17073.0,93.5608,93.6716,93.3578,93.4962,17073.0
2018-10-19 15:00:00,101.25,101.37,100.78,101.37,36979.0,93.4501,93.5608,93.0163,93.5608,36979.0
2018-10-19 15:30:00,101.52,101.95,101.33,101.75,96041.0,93.6993,94.0961,93.5239,93.9116,96041.0
2018-10-22 09:30:00,102.14,102.64,101.43,101.7,11722.0,94.2715,94.733,93.6162,93.8654,11722.0
2018-10-22 10:00:00,101.76,102.68,101.72,102.26,14801.0,93.9208,94.7699,93.8839,94.3823,14801.0
2018-10-22 10:30:00,102.39,103.41,102.22,103.07,18881.0,94.5023,95.4437,94.3453,95.1299,18881.0
2018-10-22 11:00:00,103.0,103.25,102.68,103.06,19601.0,95.0653,95.296,94.7699,95.1206,19601.0
2018-10-22 11:30:00,103.19,103.29,102.79,102.79,12015.0,95.2406,95.3329,94.8714,94.8714,12015.0
2018-10-22 12:00:00,102.89,102.97,102.47,102.59,8880.0,94.9637,95.0376,94.5761,94.6868,8880.0
2018-10-22 12:30:00,102.6,102.88,102.49,102.49,14594.0,94.6961,94.9545,94.5945,94.5945,14594.0
2018-10-22 13:00:00,102.5,102.76,102.45,102.59,7520.0,94.6038,94.8437,94.5576,94.6868,7520.0
2018-10-22 13:30:00,102.6,102.72,102.28,102.28,17933.0,94.6961,94.8068,94.4007,94.4007,17933.0
2018-10-22 14:00:00,102.31,102.35,102.02,102.1,12287.0,94.4284,94.4653,94.1608,94.2346,12287.0
2018-10-22 14:30:00,102.09,102.73,101.94,102.68,18521.0,94.2254,94.8161,94.0869,94.7699,18521.0
2018-10-22 15:00:00,102.72,102.87,102.38,102.56,17178.0,94.8068,94.9453,94.493,94.6592,17178.0
2018-10-22 15:30:00,102.57,103.05,102.33,103.05,133218.0,94.6684,95.1114,94.4469,95.1114,133218.0
2018-10-23 09:30:00,101.03,101.72,100.19,101.58,51182.0,93.247,93.8839,92.4717,93.7546,51182.0
2018-10-23 10:00:00,101.47,101.83,100.94,100.96,78063.0,93.6531,93.9854,93.164,93.1824,78063.0
2018-10-23 10:30:00,101.02,101.45,100.52,101.27,66019.0,93.2378,93.6347,92.7763,93.4685,66019.0
2018-10-23 11:00:00,101.18,101.66,101.05,101.42,46883.0,93.3855,93.8285,93.2655,93.607,46883.0
2018-10-23 11:30:00,101.49,101.54,101.01,101.1,18093.0,93.6716,93.7177,93.2286,93.3116,18093.0
2018-10-23 12:00:00,101.08,102.25,101.05,102.15,45924.0,93.2932,94.373,93.2655,94.2807,45924.0
2018-10-23 12:30:00,102.2,102.5,102.08,102.32,23951.0,94.3269,94.6038,94.2161,94.4376,23951.0
2018-10-23 13:00:00,102.27,103.43,102.24,103.36,37485.0,94.3915,95.4621,94.3638,95.3975,37485.0
2018-10-23 13:30:00,103.43,103.63,102.72,102.87,26219.0,95.4621,95.6467,94.8068,94.9453,26219.0
2018-10-23 14:00:00,102.8,102.95,102.54,102.64,27622.0,94.8807,95.0191,94.6407,94.733,27622.0
2018-10-23 14:30:00,102.68,102.8,102.19,102.44,43720.0,94.7699,94.8807,94.3177,94.5484,43720.0
2018-10-23 15:00:00,102.31,102.88,102.27,102.87,82291.0,94.4284,94.9545,94.3915,94.9453,82291.0
2018-10-23 15:30:00,102.82,103.12,102.22,102.35,88562.0,94.8991,95.176,94.3453,94.4653,88562.0
2018-10-24 09:30:00,95.54,99.0,95.14,97.15,253405.0,88.1799,91.3734,87.8108,89.6659,253405.0
2018-10-24 10:00:00,96.8,97.34,95.49,96.2,116038.0,89.3429,89.8413,88.1338,88.7891,116038.0
2018-10-24 10:30:00,96.1,96.3,94.86,94.86,183608.0,88.6968,88.8814,87.5523,87.5523,183608.0
2018-10-24 11:00:00,94.94,95.8,94.11,95.14,83465.0,87.6262,88.4199,86.8601,87.8108,83465.0
2018-10-24 11:30:00,95.14,95.75,94.68,95.35,57911.0,87.8108,88.3738,87.3862,88.0046,57911.0
2018-10-24 12:00:00,95.47,95.47,93.33,94.62,150168.0,88.1153,88.1153,86.1402,87.3308,150168.0
2018-10-24 12:30:00,94.59,94.65,93.18,93.6,98682.0,87.3031,87.3585,86.0018,86.3894,98682.0
2018-10-24 13:00:00,93.66,93.67,92.33,92.48,47431.0,86.4448,86.454,85.2172,85.3557,47431.0
2018-10-24 13:30:00,92.44,94.63,92.16,93.47,97173.0,85.3188,87.3401,85.0603,86.2694,97173.0
2018-10-24 14:00:00,93.65,94.48,93.01,94.4,87495.0,86.4355,87.2016,85.8449,87.1278,87495.0
2018-10-24 14:30:00,94.33,94.93,94.11,94.72,94889.0,87.0632,87.6169,86.8601,87.4231,94889.0
2018-10-24 15:00:00,94.72,95.76,94.57,95.4,204839.0,87.4231,88.383,87.2847,88.0507,204839.0
2018-10-24 15:30:00,95.32,95.36,93.75,93.86,248864.0,87.9769,88.0138,86.5278,86.6294,248864.0
2018-10-25 09:30:00,94.72,95.32,93.88,93.89,30124.0,87.4231,87.9769,86.6478,86.6571,30124.0
2018-10-25 10:00:00,93.89,94.6,93.89,94.26,35150.0,86.6571,87.3124,86.6571,86.9986,35150.0
2018-10-25 10:30:00,94.3,95.41,94.3,94.78,28499.0,87.0355,88.06,87.0355,87.4785,28499.0
2018-10-25 11:00:00,94.75,95.4,94.65,95.18,40710.0,87.4508,88.0507,87.3585,87.8477,40710.0
2018-10-25 11:30:00,95.17,95.44,95.01,95.35,16976.0,87.8385,88.0877,87.6908,88.0046,16976.0
2018-10-25 12:00:00,95.36,95.98,95.31,95.95,42144.0,88.0138,88.5861,87.9677,88.5584,42144.0
2018-10-25 12:30:00,95.88,96.36,95.77,96.33,21721.0,88.4938,88.9368,88.3922,88.9091,21721.0
2018-10-25 13:00:00,96.37,96.79,96.29,96.73,25590.0,88.946,89.3337,88.8722,89.2783,25590.0
2018-10-25 13:30:00,96.71,96.96,96.17,96.23,23611.0,89.2598,89.4906,88.7614,88.8168,23611.0
2018-10-25 14:00:00,96.23,96.79,96.09,96.66,19943.0,88.8168,89.3337,88.6876,89.2137,19943.0
2018-10-25 14:30:00,96.65,96.65,96.16,96.41,27697.0,89.2044,89.2044,88.7522,88.9829,27697.0
2018-10-25 15:00:00,96.41,96.62,96.34,96.52,30268.0,88.9829,89.1767,88.9183,89.0845,30268.0
2018-10-25 15:30:00,96.52,96.55,95.66,95.85,112968.0,89.0845,89.1121,88.2907,88.4661,112968.0
2018-10-26 09:30:00,94.91,95.42,94.33,94.33,15657.0,87.5985,88.0692,87.0632,87.0632,15657.0
2018-10-26 10:00:00,94.33,94.33,93.32,93.74,20897.0,87.0632,87.0632,86.131,86.5186,20897.0
2018-10-26 10:30:00,93.79,94.17,93.61,93.98,43017.0,86.5648,86.9155,86.3986,86.7401,43017.0
2018-10-26 11:00:00,93.93,94.86,93.86,94.86,19600.0,86.694,87.5523,86.6294,87.5523,19600.0
2018-10-26 11:30:00,95.04,95.08,94.04,94.17,22053.0,87.7185,87.7554,86.7955,86.9155,22053.0
2018-10-26 12:00:00,94.16,94.92,94.06,94.92,17668.0,86.9063,87.6077,86.814,87.6077,17668.0
2018-10-26 12:30:00,94.87,95.64,94.81,95.3,14612.0,87.5616,88.2722,87.5062,87.9584,14612.0
2018-10-26 13:00:00,95.33,95.66,95.33,95.41,17689.0,87.9861,88.2907,87.9861,88.06,17689.0
2018-10-26 13:30:00,95.47,95.47,95.1,95.44,11918.0,88.1153,88.1153,87.7738,88.0877,11918.0
2018-10-26 14:00:00,95.48,95.5,94.84,95.13,21491.0,88.1246,88.143,87.5339,87.8015,21491.0
2018-10-26 14:30:00,95.1,95.33,94.61,94.61,16300.0,87.7738,87.9861,87.3216,87.3216,16300.0
2018-10-26 15:00:00,94.51,95.25,94.42,95.17,33373.0,87.2293,87.9123,87.1462,87.8385,33373.0
2018-10-26 15:30:00,95.1,95.51,94.83,95.13,97043.0,87.7738,88.1523,87.5246,87.8015,97043.0
2018-10-29 09:30:00,96.46,97.46,96.46,97.46,18404.0,89.0291,89.952,89.0291,89.952,18404.0
2018-10-29 10:00:00,97.46,97.76,97.42,97.52,28398.0,89.952,90.2289,89.9151,90.0074,28398.0
2018-10-29 10:30:00,97.47,97.53,96.72,97.11,22506.0,89.9613,90.0166,89.269,89.629,22506.0
2018-10-29 11:00:00,97.15,97.2,96.45,96.83,14705.0,89.6659,89.7121,89.0198,89.3706,14705.0
2018-10-29 11:30:00,96.94,97.39,96.69,96.9,33777.0,89.4721,89.8874,89.2414,89.4352,33777.0
2018-10-29 12:00:00,96.9,97.02,96.14,96.7,34029.0,89.4352,89.5459,88.7337,89.2506,34029.0
2018-10-29 12:30:00,96.49,96.94,96.46,96.59,22990.0,89.0568,89.4721,89.0291,89.1491,22990.0
2018-10-29 13:00:00,96.57,96.81,96.42,96.51,20607.0,89.1306,89.3521,88.9922,89.0752,20607.0
2018-10-29 13:30:00,96.48,96.7,96.17,96.28,16261.0,89.0475,89.2506,88.7614,88.8629,16261.0
2018-10-29 14:00:00,96.28,96.31,95.88,95.88,28128.0,88.8629,88.8906,88.4938,88.4938,28128.0
2018-10-29 14:30:00,95.87,96.18,95.38,95.44,31862.0,88.4845,88.7706,88.0323,88.0877,31862.0
2018-10-29 15:00:00,95.39,95.43,94.89,95.21,50166.0,88.0415,88.0784,87.58,87.8754,50166.0
2018-10-29 15:30:00,95.26,95.46,94.3,95.39,123068.0,87.9215,88.1061,87.0355,88.0415,123068.0
2018-10-30 09:30:00,95.46,97.31,94.99,97.31,15692.0,88.1061,89.8136,87.6723,89.8136,15692.0
2018-10-30 10:00:00,97.4,97.43,96.74,97.1,23825.0,89.8967,89.9244,89.2875,89.6198,23825.0
2018-10-30 10:30:00,97.04,97.04,95.81,96.39,26255.0,89.5644,89.5644,88.4291,88.9645,26255.0
2018-10-30 11:00:00,96.41,96.45,95.91,96.31,25874.0,88.9829,89.0198,88.5214,88.8906,25874.0
2018-10-30 11:30:00,96.31,96.92,96.3,96.48,22267.0,88.8906,89.4536,88.8814,89.0475,22267.0
2018-10-30 12:00:00,96.49,96.82,96.46,96.68,13677.0,89.0568,89.3613,89.0291,89.2321,13677.0
2018-10-30 12:30:00,96.61,96.63,96.13,96.29,16069.0,89.1675,89.186,88.7245,88.8722,16069.0
2018-10-30 13:00:00,96.3,96.3,95.52,95.59,19402.0,88.8814,88.8814,88.1615,88.2261,19402.0
2018-10-30 13:30:00,95.57,95.73,95.22,95.61,21511.0,88.2076,88.3553,87.8846,88.2446,21511.0
2018-10-30 14:00:00,95.72,95.74,95.23,95.48,30651.0,88.3461,88.3645,87.8938,88.1246,30651.0
2018-10-30 14:30:00,95.45,96.56,95.38,96.3,17420.0,88.0969,89.1214,88.0323,88.8814,17420.0
2018-10-30 15:00:00,96.29,96.72,95.97,96.51,30038.0,88.8722,89.269,88.5768,89.0752,30038.0
2018-10-30 15:30:00,96.36,96.87,96.27,96.61,69636.0,88.9368,89.4075,88.8537,89.1675,69636.0
2018-10-31 09:30:00,97.09,98.76,97.09,97.97,40098.0,89.6105,91.1519,89.6105,90.4228,40098.0
2018-10-31 10:00:00,98.13,98.25,97.51,98.11,33427.0,90.5704,90.6812,89.9982,90.552,33427.0
2018-10-31 10:30:00,97.98,98.21,97.82,98.03,36054.0,90.432,90.6443,90.2843,90.4781,36054.0
2018-10-31 11:00:00,97.89,98.02,96.98,97.32,17291.0,90.3489,90.4689,89.509,89.8228,17291.0
2018-10-31 11:30:00,97.41,97.41,96.69,96.96,11212.0,89.9059,89.9059,89.2414,89.4906,11212.0
2018-10-31 12:00:00,96.94,96.94,96.14,96.61,14481.0,89.4721,89.4721,88.7337,89.1675,14481.0
2018-10-31 12:30:00,96.61,97.04,96.39,96.56,13314.0,89.1675,89.5644,88.9645,89.1214,13314.0
2018-10-31 13:00:00,96.69,97.03,96.55,96.78,19862.0,89.2414,89.5552,89.1121,89.3244,19862.0
2018-10-31 13:30:00,96.89,96.97,96.67,96.86,18266.0,89.426,89.4998,89.2229,89.3983,18266.0
2018-10-31 14:00:00,96.83,97.54,96.65,97.41,19215.0,89.3706,90.0259,89.2044,89.9059,19215.0
2018-10-31 14:30:00,97.48,97.54,97.11,97.11,15366.0,89.9705,90.0259,89.629,89.629,15366.0
2018-10-31 15:00:00,97.15,97.49,97.1,97.14,26244.0,89.6659,89.9797,89.6198,89.6567,26244.0
2018-10-31 15:30:00,97.18,97.21,96.46,96.61,80667.0,89.6936,89.7213,89.0291,89.1675,80667.0
2018-11-01 09:30:00,96.76,97.65,96.42,96.61,72618.0,89.306,90.1274,88.9922,89.1675,72618.0
2018-11-01 10:00:00,96.65,97.42,96.65,97.4,12302.0,89.2044,89.9151,89.2044,89.8967,12302.0
2018-11-01 10:30:00,97.5,97.8,97.31,97.38,12034.0,89.989,90.2658,89.8136,89.8782,12034.0
2018-11-01 11:00:00,97.42,97.54,97.08,97.52,13145.0,89.9151,90.0259,89.6013,90.0074,13145.0
2018-11-01 11:30:00,97.52,97.53,97.04,97.23,21680.0,90.0074,90.0166,89.5644,89.7398,21680.0
2018-11-01 12:00:00,97.23,97.36,96.81,97.02,17393.0,89.7398,89.8597,89.3521,89.5459,17393.0
2018-11-01 12:30:00,97.02,97.24,96.83,97.24,19369.0,89.5459,89.749,89.3706,89.749,19369.0
2018-11-01 13:00:00,97.27,97.56,97.24,97.29,30980.0,89.7767,90.0443,89.749,89.7951,30980.0
2018-11-01 13:30:00,97.35,97.76,97.2,97.73,31191.0,89.8505,90.2289,89.7121,90.2012,31191.0
2018-11-01 14:00:00,97.71,98.42,97.68,98.39,14155.0,90.1828,90.8381,90.1551,90.8104,14155.0
2018-11-01 14:30:00,98.39,98.39,98.0,98.31,19529.0,90.8104,90.8104,90.4504,90.7366,19529.0
2018-11-01 15:00:00,98.3,98.34,97.89,98.2,22751.0,90.7273,90.7642,90.3489,90.635,22751.0
2018-11-01 15:30:00,98.14,98.28,98.0,98.06,38777.0,90.5797,90.7089,90.4504,90.5058,38777.0
2018-11-02 09:30:00,98.67,99.13,97.61,99.11,17104.0,91.0688,91.4934,90.0905,91.4749,17104.0
2018-11-02 10:00:00,99.44,99.71,98.66,98.66,16633.0,91.7795,92.0287,91.0596,91.0596,16633.0
2018-11-02 10:30:00,98.59,98.79,97.82,98.78,25538.0,90.995,91.1796,90.2843,91.1704,25538.0
2018-11-02 11:00:00,98.91,99.08,98.47,98.53,12059.0,91.2903,91.4472,90.8842,90.9396,12059.0
2018-11-02 11:30:00,98.6,99.51,98.6,99.43,60627.0,91.0042,91.8441,91.0042,91.7703,60627.0
2018-11-02 12:00:00,99.39,99.61,99.31,99.48,16393.0,91.7334,91.9364,91.6595,91.8164,16393.0
2018-11-02 12:30:00,99.6,99.66,98.98,99.0,32450.0,91.9272,91.9826,91.3549,91.3734,32450.0
2018-11-02 13:00:00,99.0,99.47,98.87,99.33,25327.0,91.3734,91.8072,91.2534,91.678,25327.0
2018-11-02 13:30:00,99.36,99.84,99.13,99.53,13212.0,91.7057,92.1487,91.4934,91.8626,13212.0
2018-11-02 14:00:00,99.53,100.05,99.4,100.0,23383.0,91.8626,92.3425,91.7426,92.2964,23383.0
2018-11-02 14:30:00,100.0,100.08,99.74,100.04,22430.0,92.2964,92.3702,92.0564,92.3333,22430.0
2018-11-02 15:00:00,99.96,100.05,99.49,99.56,32545.0,92.2594,92.3425,91.8257,91.8903,32545.0
2018-11-02 15:30:00,99.56,99.57,99.12,99.24,83728.0,91.8903,91.8995,91.4842,91.5949,83728.0
2018-11-05 09:30:00,99.64,100.29,98.95,99.41,35654.0,91.9641,92.564,91.3273,91.7518,35654.0
2018-11-05 10:00:00,99.26,99.36,98.95,99.34,15498.0,91.6134,91.7057,91.3273,91.6872,15498.0
2018-11-05 10:30:00,99.43,100.07,99.37,99.94,15667.0,91.7703,92.361,91.7149,92.241,15667.0
2018-11-05 11:00:00,99.95,99.97,99.56,99.7,11847.0,92.2502,92.2687,91.8903,92.0195,11847.0
2018-11-05 11:30:00,99.65,99.69,99.42,99.62,18602.0,91.9733,92.0102,91.761,91.9456,18602.0
2018-11-05 12:00:00,99.59,99.66,99.32,99.32,10656.0,91.918,91.9826,91.6688,91.6688,10656.0
2018-11-05 12:30:00,99.39,99.44,98.85,99.19,15615.0,91.7334,91.7795,91.235,91.5488,15615.0
2018-11-05 13:00:00,99.15,99.79,99.15,99.71,22247.0,91.5118,92.1025,91.5118,92.0287,22247.0
2018-11-05 13:30:00,99.58,100.05,99.56,99.85,11512.0,91.9087,92.3425,91.8903,92.1579,11512.0
2018-11-05 14:00:00,99.83,100.23,99.83,100.1,14410.0,92.1395,92.5086,92.1395,92.3887,14410.0
2018-11-05 14:30:00,100.1,100.25,99.98,99.99,26317.0,92.3887,92.5271,92.2779,92.2871,26317.0
2018-11-05 15:00:00,100.06,100.12,99.6,99.8,26192.0,92.3517,92.4071,91.9272,92.1118,26192.0
2018-11-05 15:30:00,99.82,99.84,99.34,99.48,57461.0,92.1302,92.1487,91.6872,91.8164,57461.0
2018-11-06 09:30:00,99.5,100.0,99.5,99.93,15657.0,91.8349,92.2964,91.8349,92.2318,15657.0
2018-11-06 10:00:00,99.97,100.72,99.87,100.64,33525.0,92.2687,92.9609,92.1764,92.8871,33525.0
2018-11-06 10:30:00,100.63,101.18,100.51,101.03,21290.0,92.8778,93.3855,92.7671,93.247,21290.0
2018-11-06 11:00:00,101.01,101.28,100.73,101.21,21511.0,93.2286,93.4778,92.9701,93.4132,21511.0
2018-11-06 11:30:00,101.09,101.32,100.72,101.19,21810.0,93.3024,93.5147,92.9609,93.3947,21810.0
2018-11-06 12:00:00,101.2,101.44,101.05,101.35,16531.0,93.4039,93.6254,93.2655,93.5424,16531.0
2018-11-06 12:30:00,101.32,101.7,101.14,101.15,19176.0,93.5147,93.8654,93.3485,93.3578,19176.0
2018-11-06 13:00:00,101.16,101.52,101.16,101.3,25644.0,93.367,93.6993,93.367,93.4962,25644.0
2018-11-06 13:30:00,101.23,101.48,101.22,101.37,12314.0,93.4316,93.6624,93.4224,93.5608,12314.0
2018-11-06 14:00:00,101.36,101.53,100.86,100.95,33264.0,93.5516,93.7085,93.0901,93.1732,33264.0
2018-11-06 14:30:00,100.88,101.45,100.88,101.39,16955.0,93.1086,93.6347,93.1086,93.5793,16955.0
2018-11-06 15:00:00,101.38,101.7,101.27,101.66,22510.0,93.5701,93.8654,93.4685,93.8285,22510.0
2018-11-06 15:30:00,101.66,101.77,101.43,101.6,75859.0,93.8285,93.93,93.6162,93.7731,75859.0
2018-11-07 09:30:00,102.15,102.75,101.05,101.32,9406.0,94.2807,94.8345,93.2655,93.5147,9406.0
2018-11-07 10:00:00,101.21,101.31,100.55,100.81,17122.0,93.4132,93.5054,92.804,93.044,17122.0
2018-11-07 10:30:00,101.0,101.27,100.68,100.91,8867.0,93.2193,93.4685,92.924,93.1363,8867.0
2018-11-07 11:00:00,100.88,101.36,100.88,101.36,9420.0,93.1086,93.5516,93.1086,93.5516,9420.0
2018-11-07 11:30:00,101.29,101.64,101.22,101.59,7910.0,93.487,93.81,93.4224,93.7639,7910.0
2018-11-07 12:00:00,101.53,101.91,101.45,101.91,8851.0,93.7085,94.0592,93.6347,94.0592,8851.0
2018-11-07 12:30:00,101.84,101.89,101.2,101.29,22763.0,93.9946,94.0408,93.4039,93.487,22763.0
2018-11-07 13:00:00,101.4,101.47,101.13,101.27,6463.0,93.5885,93.6531,93.3393,93.4685,6463.0
2018-11-07 13:30:00,101.29,101.33,101.18,101.2,7387.0,93.487,93.5239,93.3855,93.4039,7387.0
2018-11-07 14:00:00,101.25,101.66,101.19,101.46,6998.0,93.4501,93.8285,93.3947,93.6439,6998.0
2018-11-07 14:30:00,101.46,101.84,101.41,101.49,17778.0,93.6439,93.9946,93.5977,93.6716,17778.0
2018-11-07 15:00:00,101.51,101.87,101.46,101.79,16186.0,93.69,94.0223,93.6439,93.9485,16186.0
2018-11-07 15:30:00,101.78,101.99,101.47,101.67,58128.0,93.9392,94.1331,93.6531,93.8377,58128.0
2018-11-08 09:30:00,101.53,102.63,101.53,102.61,4796.0,93.7085,94.7238,93.7085,94.7053,4796.0
2018-11-08 10:00:00,102.33,102.57,101.47,101.73,12225.0,94.4469,94.6684,93.6531,93.8931,12225.0
2018-11-08 10:30:00,101.64,102.08,101.57,102.0,7574.0,93.81,94.2161,93.7454,94.1423,7574.0
2018-11-08 11:00:00,102.11,102.51,102.01,102.51,7738.0,94.2438,94.613,94.1515,94.613,7738.0
2018-11-08 11:30:00,102.63,102.98,102.57,102.86,14351.0,94.7238,95.0468,94.6684,94.936,14351.0
2018-11-08 12:00:00,102.81,103.11,102.57,102.59,5357.0,94.8899,95.1668,94.6684,94.6868,5357.0
2018-11-08 12:30:00,102.54,102.74,102.47,102.68,7376.0,94.6407,94.8253,94.5761,94.7699,7376.0
2018-11-08 13:00:00,102.62,102.78,102.25,102.3,5150.0,94.7145,94.8622,94.373,94.4192,5150.0
2018-11-08 13:30:00,102.24,102.35,102.03,102.35,7091.0,94.3638,94.4653,94.17,94.4653,7091.0
2018-11-08 14:00:00,102.15,102.52,102.03,102.21,8916.0,94.2807,94.6222,94.17,94.3361,8916.0
2018-11-08 14:30:00,102.19,102.19,101.7,102.01,10027.0,94.3177,94.3177,93.8654,94.1515,10027.0
2018-11-08 15:00:00,101.95,102.39,101.8,102.12,16353.0,94.0961,94.5023,93.9577,94.2531,16353.0
2018-11-08 15:30:00,102.06,102.19,101.86,102.05,52943.0,94.1977,94.3177,94.0131,94.1884,52943.0
2018-11-09 09:30:00,101.28,102.28,100.97,100.97,6153.0,93.4778,94.4007,93.1916,93.1916,6153.0
2018-11-09 10:00:00,101.09,101.81,100.84,101.56,25823.0,93.3024,93.9669,93.0717,93.7362,25823.0
2018-11-09 10:30:00,101.61,101.79,101.11,101.11,18706.0,93.7823,93.9485,93.3209,93.3209,18706.0
2018-11-09 11:00:00,101.12,101.53,101.07,101.53,15512.0,93.3301,93.7085,93.2839,93.7085,15512.0
2018-11-09 11:30:00,101.59,101.94,101.52,101.71,20778.0,93.7639,94.0869,93.6993,93.8746,20778.0
2018-11-09 12:00:00,101.78,101.79,101.16,101.71,12532.0,93.9392,93.9485,93.367,93.8746,12532.0
2018-11-09 12:30:00,101.69,102.29,101.54,102.08,17600.0,93.8562,94.41,93.7177,94.2161,17600.0
2018-11-09 13:00:00,102.12,102.31,102.0,102.13,22291.0,94.2531,94.4284,94.1423,94.2623,22291.0
2018-11-09 13:30:00,102.11,102.2,101.87,102.17,9785.0,94.2438,94.3269,94.0223,94.2992,9785.0
2018-11-09 14:00:00,102.07,102.24,101.62,101.62,16050.0,94.2069,94.3638,93.7916,93.7916,16050.0
2018-11-09 14:30:00,101.63,101.93,101.3,101.69,28720.0,93.8008,94.0777,93.4962,93.8562,28720.0
2018-11-09 15:00:00,101.76,102.32,101.55,102.12,16905.0,93.9208,94.4376,93.727,94.2531,16905.0
2018-11-09 15:30:00,102.11,102.59,102.02,102.02,99772.0,94.2438,94.6868,94.1608,94.1608,99772.0
2018-11-12 09:30:00,101.9,102.83,101.82,102.09,19888.0,94.05,94.9084,93.9762,94.2254,19888.0
2018-11-12 10:00:00,102.09,103.14,101.96,102.83,29736.0,94.2254,95.1945,94.1054,94.9084,29736.0
2018-11-12 10:30:00,102.83,102.83,102.45,102.48,14998.0,94.9084,94.9084,94.5576,94.5853,14998.0
2018-11-12 11:00:00,102.52,102.65,101.56,101.56,14847.0,94.6222,94.7422,93.7362,93.7362,14847.0
2018-11-12 11:30:00,101.65,102.27,101.65,102.09,13060.0,93.8193,94.3915,93.8193,94.2254,13060.0
2018-11-12 12:00:00,102.19,102.42,102.05,102.08,10606.0,94.3177,94.5299,94.1884,94.2161,10606.0
2018-11-12 12:30:00,102.06,102.2,101.87,102.0,44287.0,94.1977,94.3269,94.0223,94.1423,44287.0
2018-11-12 13:00:00,101.93,102.06,101.78,101.93,16757.0,94.0777,94.1977,93.9392,94.0777,16757.0
2018-11-12 13:30:00,101.94,102.37,101.86,102.13,18087.0,94.0869,94.4838,94.0131,94.2623,18087.0
2018-11-12 14:00:00,102.12,102.3,102.0,102.02,17006.0,94.2531,94.4192,94.1423,94.1608,17006.0
2018-11-12 14:30:00,102.13,102.36,102.0,102.09,16753.0,94.2623,94.4746,94.1423,94.2254,16753.0
2018-11-12 15:00:00,102.09,102.2,101.87,102.03,17287.0,94.2254,94.3269,94.0223,94.17,17287.0
2018-11-12 15:30:00,102.02,102.02,101.08,101.26,83238.0,94.1608,94.1608,93.2932,93.4593,83238.0
2018-11-13 09:30:00,104.25,104.87,103.29,104.44,57459.0,96.219,96.7912,95.3329,96.3943,57459.0
2018-11-13 10:00:00,104.54,105.19,103.96,104.09,40065.0,96.4866,97.0865,95.9513,96.0713,40065.0
2018-11-13 10:30:00,104.16,104.94,104.06,104.75,25998.0,96.1359,96.8558,96.0436,96.6804,25998.0
2018-11-13 11:00:00,104.69,105.67,104.51,105.15,30501.0,96.6251,97.5296,96.4589,97.0496,30501.0
2018-11-13 11:30:00,105.15,105.15,103.84,104.84,163307.0,97.0496,97.0496,95.8405,96.7635,163307.0
2018-11-13 12:00:00,104.86,105.25,104.66,104.82,26373.0,96.782,97.1419,96.5974,96.7451,26373.0
2018-11-13 12:30:00,104.82,104.82,103.92,104.01,12902.0,96.7451,96.7451,95.9144,95.9975,12902.0
2018-11-13 13:00:00,104.02,104.16,103.36,103.82,19983.0,96.0067,96.1359,95.3975,95.8221,19983.0
2018-11-13 13:30:00,103.79,103.96,103.55,103.77,17384.0,95.7944,95.9513,95.5729,95.7759,17384.0
2018-11-13 14:00:00,103.68,103.68,102.86,103.24,20964.0,95.6929,95.6929,94.936,95.2868,20964.0
2018-11-13 14:30:00,103.24,103.68,103.14,103.41,60888.0,95.2868,95.6929,95.1945,95.4437,60888.0
2018-11-13 15:00:00,103.39,103.65,102.98,103.42,31631.0,95.4252,95.6652,95.0468,95.4529,31631.0
2018-11-13 15:30:00,103.41,104.04,103.28,103.63,131457.0,95.4437,96.0251,95.3237,95.6467,131457.0
2018-11-14 09:30:00,104.76,104.76,103.8,103.89,17504.0,96.6897,96.6897,95.8036,95.8867,17504.0
2018-11-14 10:00:00,103.97,104.38,103.51,104.37,18991.0,95.9605,96.3389,95.536,96.3297,18991.0
2018-11-14 10:30:00,104.28,104.53,103.79,104.0,15135.0,96.2467,96.4774,95.7944,95.9882,15135.0
2018-11-14 11:00:00,103.83,103.97,103.07,103.23,14917.0,95.8313,95.9605,95.1299,95.2775,14917.0
2018-11-14 11:30:00,103.18,103.49,103.04,103.41,13829.0,95.2314,95.5175,95.1022,95.4437,13829.0
2018-11-14 12:00:00,103.37,103.51,103.13,103.5,9199.0,95.4068,95.536,95.1852,95.5267,9199.0
2018-11-14 12:30:00,103.44,103.71,103.0,103.08,13854.0,95.4714,95.7206,95.0653,95.1391,13854.0
2018-11-14 13:00:00,103.16,103.56,103.1,103.22,13605.0,95.2129,95.5821,95.1576,95.2683,13605.0
2018-11-14 13:30:00,103.23,103.28,102.81,103.0,8790.0,95.2775,95.3237,94.8899,95.0653,8790.0
2018-11-14 14:00:00,102.94,103.47,102.48,103.2,14142.0,95.0099,95.4991,94.5853,95.2499,14142.0
2018-11-14 14:30:00,103.12,103.74,103.01,103.67,14335.0,95.176,95.7483,95.0745,95.6836,14335.0
2018-11-14 15:00:00,103.62,103.94,103.41,103.46,25041.0,95.6375,95.9328,95.4437,95.4898,25041.0
2018-11-14 15:30:00,103.49,103.56,103.02,103.33,44338.0,95.5175,95.5821,95.0837,95.3698,44338.0
2018-11-15 09:30:00,102.44,103.24,101.64,102.51,14783.0,94.5484,95.2868,93.81,94.613,14783.0
2018-11-15 10:00:00,102.36,103.03,102.35,102.77,15290.0,94.4746,95.0929,94.4653,94.853,15290.0
2018-11-15 10:30:00,102.87,103.03,102.46,102.79,11574.0,94.9453,95.0929,94.5669,94.8714,11574.0
2018-11-15 11:00:00,102.8,103.58,102.71,103.53,6800.0,94.8807,95.6006,94.7976,95.5544,6800.0
2018-11-15 11:30:00,103.57,103.94,103.52,103.86,8823.0,95.5913,95.9328,95.5452,95.859,8823.0
2018-11-15 12:00:00,104.02,104.11,103.68,104.11,15364.0,96.0067,96.0897,95.6929,96.0897,15364.0
2018-11-15 12:30:00,104.07,104.17,103.45,103.45,12157.0,96.0528,96.1451,95.4806,95.4806,12157.0
2018-11-15 13:00:00,103.53,104.27,103.03,104.16,12351.0,95.5544,96.2374,95.0929,96.1359,12351.0
2018-11-15 13:30:00,104.32,104.64,104.1,104.64,8389.0,96.2836,96.5789,96.0805,96.5789,8389.0
2018-11-15 14:00:00,104.56,104.9,104.47,104.88,10539.0,96.5051,96.8189,96.422,96.8004,10539.0
2018-11-15 14:30:00,105.02,105.22,104.7,104.84,13440.0,96.9296,97.1142,96.6343,96.7635,13440.0
2018-11-15 15:00:00,104.8,104.8,103.93,103.94,25997.0,96.7266,96.7266,95.9236,95.9328,25997.0
2018-11-15 15:30:00,104.0,105.04,103.99,105.01,66397.0,95.9882,96.9481,95.979,96.9204,66397.0
2018-11-16 09:30:00,104.39,105.37,104.27,104.33,10964.0,96.7149,97.6228,96.6037,96.6593,10964.0
2018-11-16 10:00:00,104.33,104.84,104.33,104.68,19728.0,96.6593,97.1318,96.6593,96.9835,19728.0
2018-11-16 10:30:00,104.77,105.05,104.76,104.85,8781.0,97.0669,97.3263,97.0577,97.141,8781.0
2018-11-16 11:00:00,105.0,105.08,104.3,104.53,17224.0,97.28,97.3541,96.6315,96.8446,17224.0
2018-11-16 11:30:00,104.54,104.74,104.17,104.46,15855.0,96.8538,97.0391,96.511,96.7797,15855.0
2018-11-16 12:00:00,104.49,105.01,104.39,104.6,17916.0,96.8075,97.2893,96.7149,96.9094,17916.0
2018-11-16 12:30:00,104.59,105.3,104.48,105.2,19027.0,96.9002,97.558,96.7983,97.4653,19027.0
2018-11-16 13:00:00,105.29,105.29,104.79,104.83,8950.0,97.5487,97.5487,97.0855,97.1225,8950.0
2018-11-16 13:30:00,104.83,105.08,104.47,104.93,15800.0,97.1225,97.3541,96.789,97.2152,15800.0
2018-11-16 14:00:00,104.95,105.41,104.95,105.18,10599.0,97.2337,97.6599,97.2337,97.4468,10599.0
2018-11-16 14:30:00,105.39,105.6,105.19,105.55,10327.0,97.6413,97.8359,97.4561,97.7896,10327.0
2018-11-16 15:00:00,105.57,106.04,105.53,105.63,23682.0,97.8081,98.2436,97.7711,97.8637,23682.0
2018-11-16 15:30:00,105.62,105.62,104.85,105.07,74284.0,97.8544,97.8544,97.141,97.3449,74284.0
2018-11-19 09:30:00,104.97,105.67,104.88,105.34,14286.0,97.2522,97.9008,97.1688,97.595,14286.0
2018-11-19 10:00:00,105.32,105.7,104.92,105.13,6569.0,97.5765,97.9286,97.2059,97.4005,6569.0
2018-11-19 10:30:00,104.87,105.08,104.12,104.85,24368.0,97.1596,97.3541,96.4647,97.141,24368.0
2018-11-19 11:00:00,104.98,105.11,104.57,104.68,27621.0,97.2615,97.3819,96.8816,96.9835,27621.0
2018-11-19 11:30:00,104.63,104.65,103.98,104.04,14399.0,96.9372,96.9558,96.335,96.3906,14399.0
2018-11-19 12:00:00,104.02,104.11,103.47,103.87,27029.0,96.3721,96.4555,95.8625,96.2331,27029.0
2018-11-19 12:30:00,103.86,104.48,103.76,104.02,18782.0,96.2238,96.7983,96.1312,96.3721,18782.0
2018-11-19 13:00:00,103.99,104.02,102.85,102.92,12660.0,96.3443,96.3721,95.2881,95.3529,12660.0
2018-11-19 13:30:00,102.95,103.19,102.28,102.28,20087.0,95.3807,95.6031,94.76,94.76,20087.0
2018-11-19 14:00:00,102.43,102.71,102.19,102.55,13074.0,94.899,95.1584,94.6766,95.0102,13074.0
2018-11-19 14:30:00,102.57,103.11,102.31,102.95,10664.0,95.0287,95.529,94.7878,95.3807,10664.0
2018-11-19 15:00:00,102.91,103.66,102.74,103.6,27799.0,95.3437,96.0385,95.1862,95.983,27799.0
2018-11-19 15:30:00,103.64,103.64,102.9,103.24,45252.0,96.02,96.02,95.3344,95.6494,45252.0
2018-11-20 09:30:00,101.69,102.94,101.69,102.78,19754.0,94.2134,95.3715,94.2134,95.2232,19754.0
2018-11-20 10:00:00,102.81,103.46,102.24,103.29,14368.0,95.251,95.8532,94.7229,95.6957,14368.0
2018-11-20 10:30:00,103.25,103.53,102.98,103.2,11565.0,95.6587,95.9181,95.4085,95.6124,11565.0
2018-11-20 11:00:00,103.4,104.01,102.51,102.51,33086.0,95.7977,96.3628,94.9731,94.9731,33086.0
2018-11-20 11:30:00,102.6,103.54,102.34,103.2,20530.0,95.0565,95.9274,94.8156,95.6124,20530.0
2018-11-20 12:00:00,103.28,103.54,102.43,102.69,15019.0,95.6865,95.9274,94.899,95.1399,15019.0
2018-11-20 12:30:00,102.67,102.68,101.98,101.98,19494.0,95.1213,95.1306,94.4821,94.4821,19494.0
2018-11-20 13:00:00,102.01,102.43,102.01,102.4,10152.0,94.5099,94.899,94.5099,94.8712,10152.0
2018-11-20 13:30:00,102.4,102.63,101.97,101.97,10900.0,94.8712,95.0843,94.4728,94.4728,10900.0
2018-11-20 14:00:00,101.96,102.34,101.84,102.02,11872.0,94.4635,94.8156,94.3524,94.5191,11872.0
2018-11-20 14:30:00,102.04,102.5,101.83,102.14,19170.0,94.5376,94.9638,94.3431,94.6303,19170.0
2018-11-20 15:00:00,102.19,102.68,101.82,102.57,22497.0,94.6766,95.1306,94.3338,95.0287,22497.0
2018-11-20 15:30:00,102.57,102.95,102.27,102.39,65385.0,95.0287,95.3807,94.7507,94.8619,65385.0
2018-11-21 09:30:00,102.96,103.85,102.55,103.58,13229.0,95.39,96.2146,95.0102,95.9644,13229.0
2018-11-21 10:00:00,103.54,104.49,103.42,104.15,10724.0,95.9274,96.8075,95.8162,96.4925,10724.0
2018-11-21 10:30:00,104.15,104.5,104.04,104.25,16381.0,96.4925,96.8168,96.3906,96.5852,16381.0
2018-11-21 11:00:00,104.29,104.81,104.22,104.35,14143.0,96.6222,97.104,96.5574,96.6778,14143.0
2018-11-21 11:30:00,104.46,104.83,104.28,104.79,12207.0,96.7797,97.1225,96.613,97.0855,12207.0
2018-11-21 12:00:00,104.76,104.76,104.34,104.56,11210.0,97.0577,97.0577,96.6685,96.8724,11210.0
2018-11-21 12:30:00,104.61,104.61,104.12,104.15,10417.0,96.9187,96.9187,96.4647,96.4925,10417.0
2018-11-21 13:00:00,104.21,104.23,103.76,103.79,15507.0,96.5481,96.5666,96.1312,96.159,15507.0
2018-11-21 13:30:00,103.83,104.52,103.83,104.37,12064.0,96.196,96.8353,96.196,96.6963,12064.0
2018-11-21 14:00:00,104.33,104.66,104.19,104.62,11298.0,96.6593,96.965,96.5296,96.928,11298.0
2018-11-21 14:30:00,104.62,104.62,103.83,103.83,15777.0,96.928,96.928,96.196,96.196,15777.0
2018-11-21 15:00:00,103.84,104.16,103.83,103.84,22912.0,96.2053,96.5018,96.196,96.2053,22912.0
2018-11-21 15:30:00,103.74,103.88,103.58,103.58,54497.0,96.1127,96.2424,95.9644,95.9644,54497.0
2018-11-23 09:30:00,103.07,103.39,102.51,102.51,6652.0,95.4919,95.7884,94.9731,94.9731,6652.0
2018-11-23 10:00:00,102.71,103.82,102.71,103.33,24146.0,95.1584,96.1868,95.1584,95.7328,24146.0
2018-11-23 10:30:00,103.41,103.81,103.35,103.59,7231.0,95.8069,96.1775,95.7513,95.9737,7231.0
2018-11-23 11:00:00,103.46,104.34,103.43,104.19,10750.0,95.8532,96.6685,95.8255,96.5296,10750.0
2018-11-23 11:30:00,104.03,104.81,103.81,104.55,13546.0,96.3813,97.104,96.1775,96.8631,13546.0
2018-11-23 12:00:00,104.54,104.56,104.03,104.54,13641.0,96.8538,96.8724,96.3813,96.8538,13641.0
2018-11-23 12:30:00,104.5,104.67,103.73,103.85,28655.0,96.8168,96.9743,96.1034,96.2146,28655.0
2018-11-26 09:30:00,104.56,105.3,104.18,104.85,9687.0,96.8724,97.558,96.5203,97.141,9687.0
2018-11-26 10:00:00,104.88,105.13,103.88,104.16,9608.0,97.1688,97.4005,96.2424,96.5018,9608.0
2018-11-26 10:30:00,104.27,104.35,103.82,104.17,5710.0,96.6037,96.6778,96.1868,96.511,5710.0
2018-11-26 11:00:00,104.2,104.32,103.77,103.88,13528.0,96.5388,96.65,96.1405,96.2424,13528.0
2018-11-26 11:30:00,103.93,103.95,103.25,103.55,9764.0,96.2887,96.3072,95.6587,95.9366,9764.0
2018-11-26 12:00:00,103.5,103.6,103.21,103.59,5731.0,95.8903,95.983,95.6216,95.9737,5731.0
2018-11-26 12:30:00,103.53,103.53,102.95,103.09,2543.0,95.9181,95.9181,95.3807,95.5104,2543.0
2018-11-26 13:00:00,103.1,103.29,102.93,103.29,7130.0,95.5197,95.6957,95.3622,95.6957,7130.0
2018-11-26 13:30:00,103.33,103.4,103.1,103.31,4228.0,95.7328,95.7977,95.5197,95.7143,4228.0
2018-11-26 14:00:00,103.24,105.03,103.22,105.03,21849.0,95.6494,97.3078,95.6309,97.3078,21849.0
2018-11-26 14:30:00,105.01,105.23,104.55,104.85,40539.0,97.2893,97.4931,96.8631,97.141,40539.0
2018-11-26 15:00:00,104.91,104.97,104.15,104.2,14680.0,97.1966,97.2522,96.4925,96.5388,14680.0
2018-11-26 15:30:00,104.24,104.68,104.18,104.42,56040.0,96.5759,96.9835,96.5203,96.7427,56040.0
2018-11-27 09:30:00,103.93,104.24,103.09,103.64,10027.0,96.2887,96.5759,95.5104,96.02,10027.0
2018-11-27 10:00:00,103.42,103.94,102.99,103.65,9017.0,95.8162,96.298,95.4178,96.0293,9017.0
2018-11-27 10:30:00,103.54,103.82,103.27,103.66,17231.0,95.9274,96.1868,95.6772,96.0385,17231.0
2018-11-27 11:00:00,103.55,103.56,102.45,103.04,10495.0,95.9366,95.9459,94.9175,95.4641,10495.0
2018-11-27 11:30:00,103.02,103.33,102.76,103.23,14114.0,95.4456,95.7328,95.2047,95.6402,14114.0
2018-11-27 12:00:00,103.23,103.23,102.82,102.91,19558.0,95.6402,95.6402,95.2603,95.3437,19558.0
2018-11-27 12:30:00,102.73,102.9,102.45,102.8,5500.0,95.1769,95.3344,94.9175,95.2418,5500.0
2018-11-27 13:00:00,102.79,103.0,102.55,102.64,6283.0,95.2325,95.4271,95.0102,95.0935,6283.0
2018-11-27 13:30:00,102.72,102.98,102.67,102.86,4111.0,95.1677,95.4085,95.1213,95.2974,4111.0
2018-11-27 14:00:00,103.02,103.1,102.84,102.93,8555.0,95.4456,95.5197,95.2788,95.3622,8555.0
2018-11-27 14:30:00,102.96,103.16,102.87,103.0,9293.0,95.39,95.5753,95.3066,95.4271,9293.0
2018-11-27 15:00:00,103.03,103.18,102.87,102.98,18230.0,95.4549,95.5938,95.3066,95.4085,18230.0
2018-11-27 15:30:00,102.98,103.17,102.88,103.01,49258.0,95.4085,95.5846,95.3159,95.4363,49258.0
2018-11-28 09:30:00,102.96,103.54,102.96,103.02,4684.0,95.39,95.9274,95.39,95.4456,4684.0
2018-11-28 10:00:00,102.64,102.82,101.85,102.01,7464.0,95.0935,95.2603,94.3616,94.5099,7464.0
2018-11-28 10:30:00,102.0,102.58,101.72,102.57,6645.0,94.5006,95.0379,94.2412,95.0287,6645.0
2018-11-28 11:00:00,102.54,103.18,102.54,103.13,6004.0,95.0009,95.5938,95.0009,95.5475,6004.0
2018-11-28 11:30:00,103.13,103.55,102.76,102.95,9162.0,95.5475,95.9366,95.2047,95.3807,9162.0
2018-11-28 12:00:00,102.99,103.91,102.99,103.86,5780.0,95.4178,96.2702,95.4178,96.2238,5780.0
2018-11-28 12:30:00,103.86,104.13,103.8,104.06,10046.0,96.2238,96.474,96.1682,96.4091,10046.0
2018-11-28 13:00:00,104.1,104.5,103.93,104.49,5287.0,96.4462,96.8168,96.2887,96.8075,5287.0
2018-11-28 13:30:00,104.57,104.83,104.52,104.59,5800.0,96.8816,97.1225,96.8353,96.9002,5800.0
2018-11-28 14:00:00,104.68,104.79,104.21,104.29,10199.0,96.9835,97.0855,96.5481,96.6222,10199.0
2018-11-28 14:30:00,104.25,104.53,104.13,104.31,9900.0,96.5852,96.8446,96.474,96.6408,9900.0
2018-11-28 15:00:00,104.31,104.63,103.99,104.63,13003.0,96.6408,96.9372,96.3443,96.9372,13003.0
2018-11-28 15:30:00,104.59,104.87,104.54,104.83,42481.0,96.9002,97.1596,96.8538,97.1225,42481.0
2018-11-29 09:30:00,104.97,105.17,104.58,104.85,7952.0,97.2522,97.4375,96.8909,97.141,7952.0
2018-11-29 10:00:00,104.84,104.85,104.61,104.62,5100.0,97.1318,97.141,96.9187,96.928,5100.0
2018-11-29 10:30:00,104.74,104.86,103.94,104.66,9010.0,97.0391,97.1503,96.298,96.965,9010.0
2018-11-29 11:00:00,104.65,104.75,104.29,104.3,19455.0,96.9558,97.0484,96.6222,96.6315,19455.0
2018-11-29 11:30:00,104.24,104.54,104.11,104.3,16142.0,96.5759,96.8538,96.4555,96.6315,16142.0
2018-11-29 12:00:00,104.42,104.87,104.33,104.81,9284.0,96.7427,97.1596,96.6593,97.104,9284.0
2018-11-29 12:30:00,104.77,104.99,104.63,104.92,8200.0,97.0669,97.2708,96.9372,97.2059,8200.0
2018-11-29 13:00:00,104.92,105.12,104.7,104.76,12632.0,97.2059,97.3912,97.0021,97.0577,12632.0
2018-11-29 13:30:00,104.76,105.04,104.56,104.78,14397.0,97.0577,97.3171,96.8724,97.0762,14397.0
2018-11-29 14:00:00,104.88,105.1,104.68,104.97,9809.0,97.1688,97.3727,96.9835,97.2522,9809.0
2018-11-29 14:30:00,104.94,105.47,104.92,105.41,11822.0,97.2244,97.7155,97.2059,97.6599,11822.0
2018-11-29 15:00:00,105.45,105.45,104.83,104.97,17887.0,97.6969,97.6969,97.1225,97.2522,17887.0
2018-11-29 15:30:00,104.94,105.0,104.46,104.61,32390.0,97.2244,97.28,96.7797,96.9187,32390.0
2018-11-30 09:30:00,104.08,105.62,103.34,105.06,9355.0,96.4277,97.8544,95.7421,97.3356,9355.0
2018-11-30 10:00:00,104.83,105.1,104.36,104.61,7058.0,97.1225,97.3727,96.6871,96.9187,7058.0
2018-11-30 10:30:00,104.4,104.79,104.11,104.11,9108.0,96.7241,97.0855,96.4555,96.4555,9108.0
2018-11-30 11:00:00,104.13,104.36,103.89,103.92,13956.0,96.474,96.6871,96.2516,96.2794,13956.0
2018-11-30 11:30:00,103.84,104.23,103.75,104.23,13348.0,96.2053,96.5666,96.1219,96.5666,13348.0
2018-11-30 12:00:00,104.14,104.38,104.0,104.0,5730.0,96.4832,96.7056,96.3535,96.3535,5730.0
2018-11-30 12:30:00,103.86,104.06,103.83,103.98,6958.0,96.2238,96.4091,96.196,96.335,6958.0
2018-11-30 13:00:00,103.91,104.41,103.9,104.41,27750.0,96.2702,96.7334,96.2609,96.7334,27750.0
2018-11-30 13:30:00,104.31,104.78,104.31,104.73,5521.0,96.6408,97.0762,96.6408,97.0299,5521.0
2018-11-30 14:00:00,104.73,105.19,104.73,105.05,7091.0,97.0299,97.4561,97.0299,97.3263,7091.0
2018-11-30 14:30:00,105.18,105.22,104.91,105.21,18944.0,97.4468,97.4838,97.1966,97.4746,18944.0
2018-11-30 15:00:00,105.21,105.5,105.0,105.5,8442.0,97.4746,97.7433,97.28,97.7433,8442.0
2018-11-30 15:30:00,105.49,105.88,105.4,105.54,54015.0,97.734,98.0953,97.6506,97.7803,54015.0
2018-12-03 09:30:00,106.64,107.99,105.83,107.02,35961.0,98.7994,100.0502,98.049,99.1515,35961.0
2018-12-03 10:00:00,106.8,106.97,106.24,106.74,23850.0,98.9477,99.1052,98.4289,98.8921,23850.0
2018-12-03 10:30:00,106.71,106.71,105.52,105.52,9220.0,98.8643,98.8643,97.7618,97.7618,9220.0
2018-12-03 11:00:00,105.59,105.6,104.75,104.99,14182.0,97.8266,97.8359,97.0484,97.2708,14182.0
2018-12-03 11:30:00,105.0,105.34,104.68,104.8,4677.0,97.28,97.595,96.9835,97.0947,4677.0
2018-12-03 12:00:00,104.91,105.59,104.71,105.47,11380.0,97.1966,97.8266,97.0113,97.7155,11380.0
2018-12-03 12:30:00,105.51,105.71,105.38,105.69,16823.0,97.7525,97.9378,97.6321,97.9193,16823.0
2018-12-03 13:00:00,105.7,106.08,105.69,106.08,8021.0,97.9286,98.2806,97.9193,98.2806,8021.0
2018-12-03 13:30:00,106.08,106.16,105.83,106.0,21249.0,98.2806,98.3547,98.049,98.2065,21249.0
2018-12-03 14:00:00,106.03,106.32,105.35,105.77,48728.0,98.2343,98.503,97.6043,97.9934,48728.0
2018-12-03 14:30:00,105.78,106.09,105.68,105.95,11882.0,98.0027,98.2899,97.91,98.1602,11882.0
2018-12-03 15:00:00,105.95,106.1,105.58,106.07,21356.0,98.1602,98.2991,97.8174,98.2713,21356.0
2018-12-03 15:30:00,106.03,106.08,105.55,105.63,33553.0,98.2343,98.2806,97.7896,97.8637,33553.0
2018-12-04 09:30:00,105.41,105.41,104.48,104.68,4961.0,97.6599,97.6599,96.7983,96.9835,4961.0
2018-12-04 10:00:00,104.75,104.76,104.12,104.25,51503.0,97.0484,97.0577,96.4647,96.5852,51503.0
2018-12-04 10:30:00,104.27,104.47,103.69,103.69,7485.0,96.6037,96.789,96.0663,96.0663,7485.0
2018-12-04 11:00:00,103.66,103.9,103.43,103.43,5309.0,96.0385,96.2609,95.8255,95.8255,5309.0
2018-12-04 11:30:00,103.52,104.22,103.19,103.97,9746.0,95.9088,96.5574,95.6031,96.3257,9746.0
2018-12-04 12:00:00,103.97,104.15,103.0,103.1,10670.0,96.3257,96.4925,95.4271,95.5197,10670.0
2018-12-04 12:30:00,103.15,103.22,102.76,103.01,4200.0,95.566,95.6309,95.2047,95.4363,4200.0
2018-12-04 13:00:00,102.83,102.9,101.76,101.76,6312.0,95.2696,95.3344,94.2782,94.2782,6312.0
2018-12-04 13:30:00,102.22,102.46,101.88,102.27,4311.0,94.7044,94.9268,94.3894,94.7507,4311.0
2018-12-04 14:00:00,102.21,102.52,101.8,101.84,5198.0,94.6952,94.9824,94.3153,94.3524,5198.0
2018-12-04 14:30:00,101.83,102.66,101.83,102.18,5143.0,94.3431,95.1121,94.3431,94.6674,5143.0
2018-12-04 15:00:00,102.18,102.18,101.6,101.74,14192.0,94.6674,94.6674,94.13,94.2597,14192.0
2018-12-04 15:30:00,101.76,102.25,101.63,102.08,77281.0,94.2782,94.7322,94.1578,94.5747,77281.0
2018-12-06 09:30:00,100.26,100.89,99.31,100.26,17599.0,92.8885,93.4722,92.0084,92.8885,17599.0
2018-12-06 10:00:00,100.32,101.1,100.32,100.78,9862.0,92.9441,93.6668,92.9441,93.3703,9862.0
2018-12-06 10:30:00,100.56,100.68,99.54,99.68,11900.0,93.1665,93.2776,92.2215,92.3512,11900.0
2018-12-06 11:00:00,99.57,99.77,99.17,99.28,16831.0,92.2493,92.4345,91.8787,91.9806,16831.0
2018-12-06 11:30:00,99.28,100.17,99.16,99.97,23340.0,91.9806,92.8051,91.8694,92.6198,23340.0
2018-12-06 12:00:00,99.99,100.22,99.68,100.19,16781.0,92.6384,92.8515,92.3512,92.8237,16781.0
2018-12-06 12:30:00,100.22,100.26,99.7,100.08,21750.0,92.8515,92.8885,92.3697,92.7218,21750.0
2018-12-06 13:00:00,100.01,100.05,99.79,99.92,20524.0,92.6569,92.694,92.4531,92.5735,20524.0
2018-12-06 13:30:00,99.92,100.68,99.81,100.67,22406.0,92.5735,93.2776,92.4716,93.2684,22406.0
2018-12-06 14:00:00,100.82,100.85,100.24,100.47,15513.0,93.4073,93.4351,92.87,93.0831,15513.0
2018-12-06 14:30:00,100.34,100.93,100.17,100.82,15296.0,92.9626,93.5093,92.8051,93.4073,15296.0
2018-12-06 15:00:00,100.79,101.12,100.7,100.99,26051.0,93.3796,93.6853,93.2962,93.5648,26051.0
2018-12-06 15:30:00,101.0,101.48,100.99,101.15,70115.0,93.5741,94.0188,93.5648,93.7131,70115.0
2018-12-07 09:30:00,100.72,103.05,100.72,101.65,21637.0,93.3147,95.4734,93.3147,94.1763,21637.0
2018-12-07 10:00:00,101.9,101.9,100.35,101.1,26522.0,94.4079,94.4079,92.9719,93.6668,26522.0
2018-12-07 10:30:00,101.09,101.47,100.74,101.18,9731.0,93.6575,94.0096,93.3332,93.7409,9731.0
2018-12-07 11:00:00,101.33,101.33,100.2,100.41,21076.0,93.8799,93.8799,92.8329,93.0275,21076.0
2018-12-07 11:30:00,100.41,101.2,100.25,100.55,25662.0,93.0275,93.7594,92.8793,93.1572,25662.0
2018-12-07 12:00:00,100.52,101.02,100.24,100.24,10400.0,93.1294,93.5926,92.87,92.87,10400.0
2018-12-07 12:30:00,100.23,100.46,99.91,100.46,7741.0,92.8607,93.0738,92.5643,93.0738,7741.0
2018-12-07 13:00:00,100.46,100.72,99.96,100.13,6878.0,93.0738,93.3147,92.6106,92.7681,6878.0
2018-12-07 13:30:00,100.03,100.12,99.54,99.72,12349.0,92.6754,92.7588,92.2215,92.3882,12349.0
2018-12-07 14:00:00,99.73,100.13,99.4,99.68,12102.0,92.3975,92.7681,92.0918,92.3512,12102.0
2018-12-07 14:30:00,99.64,99.75,99.43,99.52,26150.0,92.3141,92.416,92.1195,92.2029,26150.0
2018-12-07 15:00:00,99.54,99.73,99.13,99.6,24869.0,92.2215,92.3975,91.8416,92.277,24869.0
2018-12-07 15:30:00,99.64,100.12,99.49,99.52,71749.0,92.3141,92.7588,92.1751,92.2029,71749.0
2018-12-10 09:30:00,99.6,99.99,99.15,99.7,23284.0,92.277,92.6384,91.8601,92.3697,23284.0
2018-12-10 10:00:00,99.86,100.05,99.48,99.54,15062.0,92.5179,92.694,92.1659,92.2215,15062.0
2018-12-10 10:30:00,99.53,99.88,99.39,99.54,22130.0,92.2122,92.5365,92.0825,92.2215,22130.0
2018-12-10 11:00:00,99.49,99.62,98.58,99.0,26718.0,92.1751,92.2956,91.332,91.7212,26718.0
2018-12-10 11:30:00,98.93,99.92,98.8,99.63,13532.0,91.6563,92.5735,91.5359,92.3048,13532.0
2018-12-10 12:00:00,99.45,99.85,99.39,99.7,5100.0,92.1381,92.5087,92.0825,92.3697,5100.0
2018-12-10 12:30:00,99.58,100.74,99.58,100.49,8321.0,92.2585,93.3332,92.2585,93.1016,8321.0
2018-12-10 13:00:00,100.56,100.82,100.35,100.52,6871.0,93.1665,93.4073,92.9719,93.1294,6871.0
2018-12-10 13:30:00,100.62,101.27,100.62,100.98,11867.0,93.2221,93.8243,93.2221,93.5556,11867.0
2018-12-10 14:00:00,101.05,101.35,100.33,100.43,15590.0,93.6204,93.8984,92.9534,93.046,15590.0
2018-12-10 14:30:00,100.46,100.97,100.46,100.57,12547.0,93.0738,93.5463,93.0738,93.1757,12547.0
2018-12-10 15:00:00,100.5,100.95,100.5,100.76,24145.0,93.1109,93.5278,93.1109,93.3518,24145.0
2018-12-10 15:30:00,100.82,101.29,100.7,100.71,43871.0,93.4073,93.8428,93.2962,93.3054,43871.0
2018-12-11 09:30:00,102.02,103.73,101.64,101.74,17533.0,94.5191,96.1034,94.1671,94.2597,17533.0
2018-12-11 10:00:00,101.78,102.69,101.46,102.51,9404.0,94.2968,95.1399,94.0003,94.9731,9404.0
2018-12-11 10:30:00,102.57,102.67,102.06,102.37,20192.0,95.0287,95.1213,94.5562,94.8434,20192.0
2018-12-11 11:00:00,102.41,102.43,101.71,101.94,33634.0,94.8804,94.899,94.2319,94.445,33634.0
2018-12-11 11:30:00,101.95,102.0,100.69,100.91,30439.0,94.4543,94.5006,93.2869,93.4907,30439.0
2018-12-11 12:00:00,100.85,100.85,100.03,100.12,9825.0,93.4351,93.4351,92.6754,92.7588,9825.0
2018-12-11 12:30:00,100.01,100.23,100.0,100.09,9102.0,92.6569,92.8607,92.6476,92.731,9102.0
2018-12-11 13:00:00,100.14,100.29,99.97,100.03,19519.0,92.7773,92.9163,92.6198,92.6754,19519.0
2018-12-11 13:30:00,99.96,100.02,99.19,99.19,20580.0,92.6106,92.6662,91.8972,91.8972,20580.0
2018-12-11 14:00:00,99.15,100.13,99.15,100.13,9923.0,91.8601,92.7681,91.8601,92.7681,9923.0
2018-12-11 14:30:00,100.12,100.51,100.02,100.17,8363.0,92.7588,93.1201,92.6662,92.8051,8363.0
2018-12-11 15:00:00,100.2,100.73,99.99,100.25,10563.0,92.8329,93.324,92.6384,92.8793,10563.0
2018-12-11 15:30:00,100.25,100.54,100.15,100.18,114391.0,92.8793,93.1479,92.7866,92.8144,114391.0
2018-12-12 09:30:00,101.77,103.39,100.81,101.54,6873.0,94.2875,95.7884,93.3981,94.0744,6873.0
2018-12-12 10:00:00,101.59,101.89,101.09,101.71,11131.0,94.1207,94.3987,93.6575,94.2319,11131.0
2018-12-12 10:30:00,101.82,101.96,101.14,101.72,14912.0,94.3338,94.4635,93.7038,94.2412,14912.0
2018-12-12 11:00:00,101.7,101.87,101.4,101.4,9311.0,94.2226,94.3801,93.9447,93.9447,9311.0
2018-12-12 11:30:00,101.51,101.6,100.9,101.22,13339.0,94.0466,94.13,93.4815,93.7779,13339.0
2018-12-12 12:00:00,101.42,101.84,101.19,101.75,32600.0,93.9632,94.3524,93.7501,94.269,32600.0
2018-12-12 12:30:00,101.65,101.74,101.18,101.28,13790.0,94.1763,94.2597,93.7409,93.8335,13790.0
2018-12-12 13:00:00,101.28,101.43,101.01,101.24,18954.0,93.8335,93.9725,93.5834,93.7965,18954.0
2018-12-12 13:30:00,101.26,101.27,100.62,100.71,10029.0,93.815,93.8243,93.2221,93.3054,10029.0
2018-12-12 14:00:00,100.73,100.74,100.31,100.31,13381.0,93.324,93.3332,92.9348,92.9348,13381.0
2018-12-12 14:30:00,100.23,100.37,99.81,100.21,24191.0,92.8607,92.9904,92.4716,92.8422,24191.0
2018-12-12 15:00:00,100.2,100.62,100.08,100.37,19816.0,92.8329,93.2221,92.7218,92.9904,19816.0
2018-12-12 15:30:00,100.43,100.85,99.9,99.96,44266.0,93.046,93.4351,92.555,92.6106,44266.0
2018-12-13 09:30:00,100.73,100.94,99.21,99.55,13034.0,93.324,93.5185,91.9157,92.2307,13034.0
2018-12-13 10:00:00,99.86,100.42,99.03,99.04,14335.0,92.5179,93.0368,91.749,91.7582,14335.0
2018-12-13 10:30:00,99.02,99.36,98.75,98.96,13425.0,91.7397,92.0547,91.4895,91.6841,13425.0
2018-12-13 11:00:00,98.87,98.98,98.39,98.53,14223.0,91.6007,91.7026,91.156,91.2857,14223.0
2018-12-13 11:30:00,98.53,99.0,98.52,98.79,19879.0,91.2857,91.7212,91.2765,91.5266,19879.0
2018-12-13 12:00:00,98.56,98.72,98.43,98.53,10319.0,91.3135,91.4617,91.1931,91.2857,10319.0
2018-12-13 12:30:00,98.71,99.0,98.55,98.77,8984.0,91.4525,91.7212,91.3042,91.5081,8984.0
2018-12-13 13:00:00,98.76,98.76,98.43,98.43,8490.0,91.4988,91.4988,91.1931,91.1931,8490.0
2018-12-13 13:30:00,98.43,98.82,98.39,98.39,11175.0,91.1931,91.5544,91.156,91.156,11175.0
2018-12-13 14:00:00,98.4,98.45,97.74,98.02,33000.0,91.1653,91.2116,90.5538,90.8132,33000.0
2018-12-13 14:30:00,97.86,98.0,97.54,97.97,11308.0,90.665,90.7947,90.3685,90.7669,11308.0
2018-12-13 15:00:00,97.98,98.58,97.9,98.32,19455.0,90.7762,91.332,90.702,91.0912,19455.0
2018-12-13 15:30:00,98.35,98.56,98.08,98.24,58410.0,91.119,91.3135,90.8688,91.017,58410.0
2018-12-14 09:30:00,97.33,98.59,97.33,98.44,11339.0,90.1739,91.3413,90.1739,91.2023,11339.0
2018-12-14 10:00:00,98.45,98.45,97.8,97.8,12660.0,91.2116,91.2116,90.6094,90.6094,12660.0
2018-12-14 10:30:00,97.79,98.58,97.62,97.91,14421.0,90.6001,91.332,90.4426,90.7113,14421.0
2018-12-14 11:00:00,97.88,97.93,97.41,97.87,15218.0,90.6835,90.7298,90.2481,90.6742,15218.0
2018-12-14 11:30:00,97.77,97.86,97.04,97.04,15547.0,90.5816,90.665,89.9053,89.9053,15547.0
2018-12-14 12:00:00,97.05,97.23,96.83,97.15,9112.0,89.9145,90.0813,89.7107,90.0072,9112.0
2018-12-14 12:30:00,97.2,97.6,96.82,96.85,12924.0,90.0535,90.4241,89.7014,89.7292,12924.0
2018-12-14 13:00:00,96.85,97.26,96.67,96.75,16751.0,89.7292,90.1091,89.5625,89.6366,16751.0
2018-12-14 13:30:00,96.8,96.88,96.47,96.52,19185.0,89.6829,89.757,89.3772,89.4235,19185.0
2018-12-14 14:00:00,96.55,96.86,96.36,96.62,18280.0,89.4513,89.7385,89.2753,89.5161,18280.0
2018-12-14 14:30:00,96.66,96.75,96.08,96.52,19973.0,89.5532,89.6366,89.0159,89.4235,19973.0
2018-12-14 15:00:00,96.46,96.98,96.35,96.83,34062.0,89.3679,89.8497,89.266,89.7107,34062.0
2018-12-14 15:30:00,96.86,96.86,96.3,96.52,59734.0,89.7385,89.7385,89.2197,89.4235,59734.0
2018-12-17 09:30:00,99.41,99.53,96.18,97.03,54217.0,92.101,92.2122,89.1085,89.896,54217.0
2018-12-17 10:00:00,97.03,97.87,96.87,97.55,29693.0,89.896,90.6742,89.7478,90.3778,29693.0
2018-12-17 10:30:00,97.55,97.86,97.12,97.67,28782.0,90.3778,90.665,89.9794,90.4889,28782.0
2018-12-17 11:00:00,97.63,98.16,97.63,97.99,30835.0,90.4519,90.9429,90.4519,90.7854,30835.0
2018-12-17 11:30:00,97.91,98.06,96.97,97.29,51480.0,90.7113,90.8503,89.8404,90.1369,51480.0
2018-12-17 12:00:00,97.21,97.34,96.7,96.89,51924.0,90.0628,90.1832,89.5903,89.7663,51924.0
2018-12-17 12:30:00,96.78,97.08,96.34,96.38,34318.0,89.6644,89.9423,89.2567,89.2938,34318.0
2018-12-17 13:00:00,96.32,96.59,96.08,96.36,26080.0,89.2382,89.4884,89.0159,89.2753,26080.0
2018-12-17 13:30:00,96.26,96.49,96.0,96.15,18428.0,89.1826,89.3957,88.9417,89.0807,18428.0
2018-12-17 14:00:00,96.2,96.6,95.81,96.27,23983.0,89.127,89.4976,88.7657,89.1919,23983.0
2018-12-17 14:30:00,96.27,96.31,95.82,95.83,25247.0,89.1919,89.2289,88.775,88.7842,25247.0
2018-12-17 15:00:00,95.93,96.15,95.62,95.77,36560.0,88.8769,89.0807,88.5897,88.7286,36560.0
2018-12-17 15:30:00,95.77,95.86,95.22,95.72,68954.0,88.7286,88.812,88.2191,88.6823,68954.0
2018-12-18 09:30:00,95.92,97.05,95.54,96.68,36440.0,88.8676,89.9145,88.5156,89.5717,36440.0
2018-12-18 10:00:00,96.68,96.68,96.05,96.11,15913.0,89.5717,89.5717,88.9881,89.0436,15913.0
2018-12-18 10:30:00,96.12,96.36,95.74,95.74,13715.0,89.0529,89.2753,88.7008,88.7008,13715.0
2018-12-18 11:00:00,95.74,95.92,95.43,95.72,18406.0,88.7008,88.8676,88.4136,88.6823,18406.0
2018-12-18 11:30:00,95.9,96.48,95.9,96.38,14305.0,88.8491,89.3864,88.8491,89.2938,14305.0
2018-12-18 12:00:00,96.48,96.79,96.35,96.58,8986.0,89.3864,89.6736,89.266,89.4791,8986.0
2018-12-18 12:30:00,96.64,96.68,96.27,96.27,12510.0,89.5347,89.5717,89.1919,89.1919,12510.0
2018-12-18 13:00:00,96.26,96.5,96.04,96.31,14768.0,89.1826,89.405,88.9788,89.2289,14768.0
2018-12-18 13:30:00,96.33,96.35,95.97,96.13,9519.0,89.2475,89.266,88.9139,89.0622,9519.0
2018-12-18 14:00:00,96.17,96.26,95.82,96.09,12749.0,89.0992,89.1826,88.775,89.0251,12749.0
2018-12-18 14:30:00,96.09,96.1,95.36,95.36,15015.0,89.0251,89.0344,88.3488,88.3488,15015.0
2018-12-18 15:00:00,95.4,95.79,95.18,95.79,22046.0,88.3858,88.7472,88.182,88.7472,22046.0
2018-12-18 15:30:00,95.84,96.03,95.49,95.52,76932.0,88.7935,88.9695,88.4692,88.497,76932.0
2018-12-19 09:30:00,95.55,96.18,94.78,96.17,18433.0,88.5248,89.1085,87.8114,89.0992,18433.0
2018-12-19 10:00:00,96.15,96.68,96.15,96.48,12809.0,89.0807,89.5717,89.0807,89.3864,12809.0
2018-12-19 10:30:00,96.56,96.87,96.56,96.69,7470.0,89.4606,89.7478,89.4606,89.581,7470.0
2018-12-19 11:00:00,96.8,97.17,96.29,96.39,17592.0,89.6829,90.0257,89.2104,89.3031,17592.0
2018-12-19 11:30:00,96.39,97.03,96.38,96.88,14976.0,89.3031,89.896,89.2938,89.757,14976.0
2018-12-19 12:00:00,96.89,97.3,96.81,97.19,9666.0,89.7663,90.1462,89.6922,90.0442,9666.0
2018-12-19 12:30:00,97.17,97.46,97.04,97.36,8702.0,90.0257,90.2944,89.9053,90.2017,8702.0
2018-12-19 13:00:00,97.36,97.41,97.06,97.41,14121.0,90.2017,90.2481,89.9238,90.2481,14121.0
2018-12-19 13:30:00,97.4,97.4,97.02,97.22,27533.0,90.2388,90.2388,89.8867,90.072,27533.0
2018-12-19 14:00:00,97.31,97.42,95.92,96.89,31501.0,90.1554,90.2573,88.8676,89.7663,31501.0
2018-12-19 14:30:00,96.85,97.25,95.74,95.93,36606.0,89.7292,90.0998,88.7008,88.8769,36606.0
2018-12-19 15:00:00,95.88,95.88,94.96,95.09,33867.0,88.8306,88.8306,87.9782,88.0986,33867.0
2018-12-19 15:30:00,95.09,95.78,95.09,95.45,68514.0,88.0986,88.7379,88.0986,88.4322,68514.0
2018-12-20 09:30:00,94.74,95.35,94.57,95.35,7212.0,87.7744,88.3395,87.6169,88.3395,7212.0
2018-12-20 10:00:00,95.3,95.3,94.38,94.39,16904.0,88.2932,88.2932,87.4408,87.4501,16904.0
2018-12-20 10:30:00,94.58,94.93,94.51,94.71,6708.0,87.6261,87.9504,87.5613,87.7466,6708.0
2018-12-20 11:00:00,94.69,94.72,94.13,94.21,14536.0,87.728,87.7558,87.2092,87.2833,14536.0
2018-12-20 11:30:00,94.13,94.73,94.13,94.31,94327.0,87.2092,87.7651,87.2092,87.376,94327.0
2018-12-20 12:00:00,94.4,94.78,94.31,94.68,8755.0,87.4594,87.8114,87.376,87.7188,8755.0
2018-12-20 12:30:00,94.65,95.0,94.35,94.86,27850.0,87.691,88.0153,87.413,87.8855,27850.0
2018-12-20 13:00:00,94.99,95.03,94.62,94.62,36882.0,88.006,88.0431,87.6632,87.6632,36882.0
2018-12-20 13:30:00,94.63,95.04,94.59,94.94,32067.0,87.6725,88.0523,87.6354,87.9597,32067.0
2018-12-20 14:00:00,94.89,94.94,94.19,94.87,42515.0,87.9133,87.9597,87.2648,87.8948,42515.0
2018-12-20 14:30:00,94.77,95.6,94.73,94.87,28657.0,87.8022,88.5711,87.7651,87.8948,28657.0
2018-12-20 15:00:00,94.88,95.38,94.54,95.13,18197.0,87.9041,88.3673,87.5891,88.1357,18197.0
2018-12-20 15:30:00,95.06,95.46,94.73,95.14,45358.0,88.0708,88.4414,87.7651,88.145,45358.0
2018-12-21 09:30:00,94.9,95.76,94.66,95.08,136600.0,87.9226,88.7194,87.7003,88.0894,136600.0
2018-12-21 10:00:00,95.24,96.45,95.02,96.4,9548.0,88.2376,89.3586,88.0338,89.3123,9548.0
2018-12-21 10:30:00,96.43,96.43,95.69,96.09,17099.0,89.3401,89.3401,88.6545,89.0251,17099.0
2018-12-21 11:00:00,96.09,96.64,95.67,96.63,21958.0,89.0251,89.5347,88.636,89.5254,21958.0
2018-12-21 11:30:00,96.69,96.74,96.2,96.2,19615.0,89.581,89.6273,89.127,89.127,19615.0
2018-12-21 12:00:00,96.08,96.09,95.11,95.72,75074.0,89.0159,89.0251,88.1172,88.6823,75074.0
2018-12-21 12:30:00,95.6,96.27,95.35,95.36,54049.0,88.5711,89.1919,88.3395,88.3488,54049.0
2018-12-21 13:00:00,95.37,95.81,95.21,95.64,13528.0,88.3581,88.7657,88.2098,88.6082,13528.0
2018-12-21 13:30:00,95.71,96.03,95.71,96.03,9117.0,88.6731,88.9695,88.6731,88.9695,9117.0
2018-12-21 14:00:00,96.01,96.63,95.81,96.23,29101.0,88.951,89.5254,88.7657,89.1548,29101.0
2018-12-21 14:30:00,96.18,96.23,95.56,95.67,20740.0,89.1085,89.1548,88.5341,88.636,20740.0
2018-12-21 15:00:00,95.66,95.84,94.87,94.87,26459.0,88.6267,88.7935,87.8948,87.8948,26459.0
2018-12-21 15:30:00,94.99,95.04,94.11,94.36,69470.0,88.006,88.0523,87.1907,87.4223,69470.0
2018-12-24 09:30:00,93.65,94.24,93.23,93.82,66338.0,86.7645,87.3111,86.3754,86.922,66338.0
2018-12-24 10:00:00,93.82,94.31,93.36,93.65,43578.0,86.922,87.376,86.4958,86.7645,43578.0
2018-12-24 10:30:00,93.5,94.54,93.47,93.53,22152.0,86.6255,87.5891,86.5977,86.6533,22152.0
2018-12-24 11:00:00,93.53,94.14,93.48,93.52,25884.0,86.6533,87.2185,86.607,86.6441,25884.0
2018-12-24 11:30:00,93.61,94.24,93.5,94.0,18869.0,86.7275,87.3111,86.6255,87.0888,18869.0
2018-12-24 12:00:00,94.02,94.36,93.57,93.91,29735.0,87.1073,87.4223,86.6904,87.0054,29735.0
2018-12-24 12:30:00,93.88,94.1,93.13,93.17,49585.0,86.9776,87.1814,86.2827,86.3198,49585.0
2018-12-26 09:30:00,93.1,93.92,93.01,93.9,20602.0,86.255,87.0147,86.1716,86.9961,20602.0
2018-12-26 10:00:00,94.01,94.11,93.38,93.73,30976.0,87.098,87.1907,86.5144,86.8386,30976.0
2018-12-26 10:30:00,93.8,94.14,93.47,93.57,17271.0,86.9035,87.2185,86.5977,86.6904,17271.0
2018-12-26 11:00:00,93.71,93.98,93.4,93.83,45888.0,86.8201,87.0702,86.5329,86.9313,45888.0
2018-12-26 11:30:00,93.83,94.65,93.8,94.53,15504.0,86.9313,87.691,86.9035,87.5798,15504.0
2018-12-26 12:00:00,94.64,95.02,94.59,94.63,8825.0,87.6817,88.0338,87.6354,87.6725,8825.0
2018-12-26 12:30:00,94.52,95.08,94.52,95.05,16601.0,87.5705,88.0894,87.5705,88.0616,16601.0
2018-12-26 13:00:00,95.05,95.09,94.11,94.26,7645.0,88.0616,88.0986,87.1907,87.3297,7645.0
2018-12-26 13:30:00,94.28,95.35,94.22,95.27,16764.0,87.3482,88.3395,87.2926,88.2654,16764.0
2018-12-26 14:00:00,95.28,95.7,95.17,95.41,10657.0,88.2747,88.6638,88.1728,88.3951,10657.0
2018-12-26 14:30:00,95.32,95.78,95.22,95.78,13278.0,88.3117,88.7379,88.2191,88.7379,13278.0
2018-12-26 15:00:00,95.75,96.46,95.64,96.46,19480.0,88.7101,89.3679,88.6082,89.3679,19480.0
2018-12-26 15:30:00,96.38,97.45,96.38,97.33,41854.0,89.2938,90.2851,89.2938,90.1739,41854.0
2018-12-27 09:30:00,95.74,96.43,94.15,96.42,11169.0,88.7008,89.3401,87.2278,89.3309,11169.0
2018-12-27 10:00:00,96.59,96.84,96.04,96.55,15480.0,89.4884,89.72,88.9788,89.4513,15480.0
2018-12-27 10:30:00,96.47,97.22,96.33,96.6,19791.0,89.3772,90.072,89.2475,89.4976,19791.0
2018-12-27 11:00:00,96.6,97.57,96.44,97.41,12276.0,89.4976,90.3963,89.3494,90.2481,12276.0
2018-12-27 11:30:00,97.44,97.93,97.34,97.57,8974.0,90.2759,90.7298,90.1832,90.3963,8974.0
2018-12-27 12:00:00,97.49,97.49,96.91,96.91,10959.0,90.3222,90.3222,89.7848,89.7848,10959.0
2018-12-27 12:30:00,96.94,97.14,96.67,97.09,5669.0,89.8126,89.9979,89.5625,89.9516,5669.0
2018-12-27 13:00:00,97.13,97.52,97.0,97.02,10085.0,89.9887,90.35,89.8682,89.8867,10085.0
2018-12-27 13:30:00,96.92,97.08,96.53,96.75,20383.0,89.7941,89.9423,89.4328,89.6366,20383.0
2018-12-27 14:00:00,96.57,96.62,95.99,96.27,22986.0,89.4698,89.5161,88.9325,89.1919,22986.0
2018-12-27 14:30:00,96.28,97.19,96.24,97.18,15742.0,89.2011,90.0442,89.1641,90.035,15742.0
2018-12-27 15:00:00,97.14,98.21,96.68,98.2,18491.0,89.9979,90.9892,89.5717,90.98,18491.0
2018-12-27 15:30:00,98.13,99.38,97.91,99.38,51392.0,90.9151,92.0732,90.7113,92.0732,51392.0
2018-12-28 09:30:00,99.28,100.7,98.87,99.92,12726.0,91.9806,93.2962,91.6007,92.5735,12726.0
2018-12-28 10:00:00,99.83,99.84,98.87,99.11,21362.0,92.4901,92.4994,91.6007,91.8231,21362.0
2018-12-28 10:30:00,99.15,100.01,98.95,99.57,16305.0,91.8601,92.6569,91.6748,92.2493,16305.0
2018-12-28 11:00:00,99.45,99.59,99.26,99.32,11076.0,92.1381,92.2678,91.962,92.0176,11076.0
2018-12-28 11:30:00,99.42,99.54,99.02,99.44,12608.0,92.1103,92.2215,91.7397,92.1288,12608.0
2018-12-28 12:00:00,99.35,100.0,99.2,99.38,19689.0,92.0454,92.6476,91.9065,92.0732,19689.0
2018-12-28 12:30:00,99.46,99.53,99.11,99.11,15919.0,92.1473,92.2122,91.8231,91.8231,15919.0
2018-12-28 13:00:00,99.1,99.23,98.66,98.79,8181.0,91.8138,91.9343,91.4062,91.5266,8181.0
2018-12-28 13:30:00,98.75,99.28,98.74,99.16,13966.0,91.4895,91.9806,91.4803,91.8694,13966.0
2018-12-28 14:00:00,99.17,99.97,99.16,99.62,10647.0,91.8787,92.6198,91.8694,92.2956,10647.0
2018-12-28 14:30:00,99.62,100.24,99.51,100.19,10488.0,92.2956,92.87,92.1937,92.8237,10488.0
2018-12-28 15:00:00,100.02,100.06,98.82,99.0,21925.0,92.6662,92.7032,91.5544,91.7212,21925.0
2018-12-28 15:30:00,98.97,99.16,98.78,99.04,28582.0,91.6934,91.8694,91.5173,91.7582,28582.0
2018-12-31 09:30:00,99.72,100.33,99.36,99.36,28506.0,92.3882,92.9534,92.0547,92.0547,28506.0
2018-12-31 10:00:00,99.36,99.49,98.95,98.98,7046.0,92.0547,92.1751,91.6748,91.7026,7046.0
2018-12-31 10:30:00,98.91,99.03,98.37,98.5,12113.0,91.6378,91.749,91.1375,91.2579,12113.0
2018-12-31 11:00:00,98.45,99.11,98.3,99.05,12816.0,91.2116,91.8231,91.0726,91.7675,12816.0
2018-12-31 11:30:00,99.02,99.02,98.24,98.9,18068.0,91.7397,91.7397,91.017,91.6285,18068.0
2018-12-31 12:00:00,98.9,99.64,98.9,99.64,10606.0,91.6285,92.3141,91.6285,92.3141,10606.0
2018-12-31 12:30:00,99.57,99.79,99.44,99.44,7383.0,92.2493,92.4531,92.1288,92.1288,7383.0
2018-12-31 13:00:00,99.58,99.83,99.41,99.78,9454.0,92.2585,92.4901,92.101,92.4438,9454.0
2018-12-31 13:30:00,99.69,99.89,99.29,99.42,14101.0,92.3604,92.5457,91.9898,92.1103,14101.0
2018-12-31 14:00:00,99.42,99.49,99.04,99.1,9265.0,92.1103,92.1751,91.7582,91.8138,9265.0
2018-12-31 14:30:00,99.24,99.61,99.08,99.38,11022.0,91.9435,92.2863,91.7953,92.0732,11022.0
2018-12-31 15:00:00,99.36,99.9,99.36,99.86,16880.0,92.0547,92.555,92.0547,92.5179,16880.0
2018-12-31 15:30:00,99.81,100.54,99.8,100.53,47672.0,92.4716,93.1479,92.4623,93.1387,47672.0
2019-01-02 09:30:00,99.27,99.98,98.55,99.09,29492.0,91.9713,92.6291,91.3042,91.8045,29492.0
2019-01-02 10:00:00,99.09,100.47,98.85,100.38,13425.0,91.8045,93.0831,91.5822,92.9997,13425.0
2019-01-02 10:30:00,100.34,100.89,99.69,100.87,20975.0,92.9626,93.4722,92.3604,93.4537,20975.0
2019-01-02 11:00:00,100.87,101.42,100.71,100.86,27395.0,93.4537,93.9632,93.3054,93.4444,27395.0
2019-01-02 11:30:00,100.75,101.07,100.38,100.47,17051.0,93.3425,93.639,92.9997,93.0831,17051.0
2019-01-02 12:00:00,100.56,100.63,100.08,100.12,14567.0,93.1665,93.2313,92.7218,92.7588,14567.0
2019-01-02 12:30:00,100.2,100.83,100.18,100.83,17209.0,92.8329,93.4166,92.8144,93.4166,17209.0
2019-01-02 13:00:00,100.82,101.48,100.76,101.2,16858.0,93.4073,94.0188,93.3518,93.7594,16858.0
2019-01-02 13:30:00,101.15,101.49,100.84,101.39,12236.0,93.7131,94.0281,93.4259,93.9354,12236.0
2019-01-02 14:00:00,101.38,101.59,101.13,101.4,25462.0,93.9262,94.1207,93.6946,93.9447,25462.0
2019-01-02 14:30:00,101.4,101.66,100.96,101.0,19209.0,93.9447,94.1856,93.5371,93.5741,19209.0
2019-01-02 15:00:00,100.95,101.22,100.54,100.63,27591.0,93.5278,93.7779,93.1479,93.2313,27591.0
2019-01-02 15:30:00,100.6,101.05,100.32,100.99,38188.0,93.2035,93.6204,92.9441,93.5648,38188.0
2019-01-03 09:30:00,100.5,100.85,100.15,100.52,23360.0,93.1109,93.4351,92.7866,93.1294,23360.0
2019-01-03 10:00:00,100.51,100.62,99.19,99.62,15131.0,93.1201,93.2221,91.8972,92.2956,15131.0
2019-01-03 10:30:00,99.55,99.9,98.97,99.83,11435.0,92.2307,92.555,91.6934,92.4901,11435.0
2019-01-03 11:00:00,99.91,100.18,99.65,99.72,16636.0,92.5643,92.8144,92.3234,92.3882,16636.0
2019-01-03 11:30:00,99.62,100.59,99.61,100.54,16114.0,92.2956,93.1943,92.2863,93.1479,16114.0
2019-01-03 12:00:00,100.52,100.54,99.78,100.14,47076.0,93.1294,93.1479,92.4438,92.7773,47076.0
2019-01-03 12:30:00,100.21,100.58,99.99,100.27,10960.0,92.8422,93.185,92.6384,92.8978,10960.0
2019-01-03 13:00:00,100.16,100.22,99.39,99.5,16737.0,92.7959,92.8515,92.0825,92.1844,16737.0
2019-01-03 13:30:00,99.55,99.76,99.27,99.39,11219.0,92.2307,92.4253,91.9713,92.0825,11219.0
2019-01-03 14:00:00,99.4,99.73,99.13,99.57,14413.0,92.0918,92.3975,91.8416,92.2493,14413.0
2019-01-03 14:30:00,99.62,99.69,98.9,99.05,12876.0,92.2956,92.3604,91.6285,91.7675,12876.0
2019-01-03 15:00:00,99.04,99.52,98.9,99.32,25225.0,91.7582,92.2029,91.6285,92.0176,25225.0
2019-01-03 15:30:00,99.32,99.64,98.88,98.93,46057.0,92.0176,92.3141,91.61,91.6563,46057.0
2019-01-04 09:30:00,100.79,101.02,99.58,100.4,15061.0,93.3796,93.5926,92.2585,93.0182,15061.0
2019-01-04 10:00:00,100.35,101.8,99.99,101.8,14078.0,92.9719,94.3153,92.6384,94.3153,14078.0
2019-01-04 10:30:00,101.79,101.79,100.48,100.91,12425.0,94.306,94.306,93.0923,93.4907,12425.0
2019-01-04 11:00:00,101.01,101.24,100.66,100.78,19097.0,93.5834,93.7965,93.2591,93.3703,19097.0
2019-01-04 11:30:00,100.77,101.52,100.56,101.47,13680.0,93.361,94.0559,93.1665,94.0096,13680.0
2019-01-04 12:00:00,101.42,101.49,100.98,101.11,20320.0,93.9632,94.0281,93.5556,93.676,20320.0
2019-01-04 12:30:00,101.14,101.68,101.03,101.32,61018.0,93.7038,94.2041,93.6019,93.8706,61018.0
2019-01-04 13:00:00,101.32,102.11,101.27,101.63,18453.0,93.8706,94.6025,93.8243,94.1578,18453.0
2019-01-04 13:30:00,101.62,101.74,100.67,100.67,13452.0,94.1485,94.2597,93.2684,93.2684,13452.0
2019-01-04 14:00:00,100.88,101.15,100.73,101.01,16800.0,93.4629,93.7131,93.324,93.5834,16800.0
2019-01-04 14:30:00,100.95,101.38,100.95,100.98,15500.0,93.5278,93.9262,93.5278,93.5556,15500.0
2019-01-04 15:00:00,100.99,101.45,100.99,101.17,32357.0,93.5648,93.991,93.5648,93.7316,32357.0
2019-01-04 15:30:00,101.23,101.39,100.8,101.02,67148.0,93.7872,93.9354,93.3888,93.5926,67148.0
2019-01-07 09:30:00,101.18,101.18,100.0,100.66,13866.0,93.7409,93.7409,92.6476,93.2591,13866.0
2019-01-07 10:00:00,100.76,101.31,100.66,100.91,11495.0,93.3518,93.8613,93.2591,93.4907,11495.0
2019-01-07 10:30:00,100.95,101.68,100.9,101.26,23862.0,93.5278,94.2041,93.4815,93.815,23862.0
2019-01-07 11:00:00,101.25,101.85,101.15,101.5,16652.0,93.8057,94.3616,93.7131,94.0374,16652.0
2019-01-07 11:30:00,101.48,102.11,101.27,102.11,78386.0,94.0188,94.6025,93.8243,94.6025,78386.0
2019-01-07 12:00:00,102.25,102.28,101.46,101.95,22879.0,94.7322,94.76,94.0003,94.4543,22879.0
2019-01-07 12:30:00,101.94,101.98,101.63,101.85,9888.0,94.445,94.4821,94.1578,94.3616,9888.0
2019-01-07 13:00:00,101.9,102.35,101.9,102.03,9534.0,94.4079,94.8249,94.4079,94.5284,9534.0
2019-01-07 13:30:00,102.11,102.23,101.55,101.55,17631.0,94.6025,94.7137,94.0837,94.0837,17631.0
2019-01-07 14:00:00,101.61,101.7,100.7,101.42,21598.0,94.1393,94.2226,93.2962,93.9632,21598.0
2019-01-07 14:30:00,101.43,101.48,101.21,101.39,12630.0,93.9725,94.0188,93.7687,93.9354,12630.0
2019-01-07 15:00:00,101.4,101.6,101.15,101.36,25193.0,93.9447,94.13,93.7131,93.9076,25193.0
2019-01-07 15:30:00,101.33,101.4,100.85,101.04,34788.0,93.8799,93.9447,93.4351,93.6112,34788.0
2019-01-08 09:30:00,102.32,102.81,101.88,102.13,14473.0,94.7971,95.251,94.3894,94.621,14473.0
2019-01-08 10:00:00,102.32,102.72,101.75,102.32,44041.0,94.7971,95.1677,94.269,94.7971,44041.0
2019-01-08 10:30:00,102.34,102.52,101.92,102.52,8749.0,94.8156,94.9824,94.4265,94.9824,8749.0
2019-01-08 11:00:00,102.44,102.53,101.94,102.12,19868.0,94.9082,94.9916,94.445,94.6118,19868.0
2019-01-08 11:30:00,102.03,102.26,101.64,102.19,19826.0,94.5284,94.7415,94.1671,94.6766,19826.0
2019-01-08 12:00:00,102.39,102.53,102.13,102.38,12601.0,94.8619,94.9916,94.621,94.8527,12601.0
2019-01-08 12:30:00,102.41,102.49,101.89,102.0,14307.0,94.8804,94.9546,94.3987,94.5006,14307.0
2019-01-08 13:00:00,102.09,102.43,102.02,102.22,10395.0,94.584,94.899,94.5191,94.7044,10395.0
2019-01-08 13:30:00,102.22,102.35,101.9,102.28,7600.0,94.7044,94.8249,94.4079,94.76,7600.0
2019-01-08 14:00:00,102.19,102.22,101.88,101.96,22593.0,94.6766,94.7044,94.3894,94.4635,22593.0
2019-01-08 14:30:00,101.99,102.18,101.94,102.0,10838.0,94.4913,94.6674,94.445,94.5006,10838.0
2019-01-08 15:00:00,102.06,102.19,101.9,102.09,47492.0,94.5562,94.6766,94.4079,94.584,47492.0
2019-01-08 15:30:00,102.15,102.64,102.15,102.59,29755.0,94.6396,95.0935,94.6396,95.0472,29755.0
2019-01-09 09:30:00,103.23,103.99,103.23,103.97,9440.0,95.6402,96.3443,95.6402,96.3257,9440.0
2019-01-09 10:00:00,104.1,104.32,103.38,103.61,18632.0,96.4462,96.65,95.7791,95.9922,18632.0
2019-01-09 10:30:00,103.61,103.63,103.27,103.52,19242.0,95.9922,96.0107,95.6772,95.9088,19242.0
2019-01-09 11:00:00,103.52,104.15,103.43,104.06,11300.0,95.9088,96.4925,95.8255,96.4091,11300.0
2019-01-09 11:30:00,104.06,104.4,103.9,104.18,8200.0,96.4091,96.7241,96.2609,96.5203,8200.0
2019-01-09 12:00:00,104.16,104.41,104.12,104.34,7542.0,96.5018,96.7334,96.4647,96.6685,7542.0
2019-01-09 12:30:00,104.35,104.43,104.1,104.21,8699.0,96.6778,96.7519,96.4462,96.5481,8699.0
2019-01-09 13:00:00,104.33,104.51,104.2,104.51,8016.0,96.6593,96.826,96.5388,96.826,8016.0
2019-01-09 13:30:00,104.54,104.54,103.96,104.02,4681.0,96.8538,96.8538,96.3165,96.3721,4681.0
2019-01-09 14:00:00,104.04,104.39,103.71,103.83,11855.0,96.3906,96.7149,96.0849,96.196,11855.0
2019-01-09 14:30:00,103.83,104.06,103.75,104.03,8752.0,96.196,96.4091,96.1219,96.3813,8752.0
2019-01-09 15:00:00,104.03,104.33,103.98,104.21,11687.0,96.3813,96.6593,96.335,96.5481,11687.0
2019-01-09 15:30:00,104.17,104.25,103.71,104.01,25175.0,96.511,96.5852,96.0849,96.3628,25175.0
2019-01-10 09:30:00,103.53,104.89,103.49,104.7,14898.0,95.9181,97.1781,95.881,97.0021,14898.0
2019-01-10 10:00:00,104.79,105.35,104.56,104.82,12600.0,97.0855,97.6043,96.8724,97.1133,12600.0
2019-01-10 10:30:00,105.01,105.61,104.84,105.58,17127.0,97.2893,97.8452,97.1318,97.8174,17127.0
2019-01-10 11:00:00,105.35,105.51,105.02,105.38,9300.0,97.6043,97.7525,97.2985,97.6321,9300.0
2019-01-10 11:30:00,105.38,105.71,105.37,105.53,8397.0,97.6321,97.9378,97.6228,97.7711,8397.0
2019-01-10 12:00:00,105.66,105.72,105.43,105.63,9492.0,97.8915,97.9471,97.6784,97.8637,9492.0
2019-01-10 12:30:00,105.63,105.96,105.63,105.88,8700.0,97.8637,98.1694,97.8637,98.0953,8700.0
2019-01-10 13:00:00,105.92,105.95,105.09,105.31,9804.0,98.1324,98.1602,97.3634,97.5672,9804.0
2019-01-10 13:30:00,105.34,105.35,104.82,104.86,8700.0,97.595,97.6043,97.1133,97.1503,8700.0
2019-01-10 14:00:00,104.89,105.55,104.88,105.48,8895.0,97.1781,97.7896,97.1688,97.7247,8895.0
2019-01-10 14:30:00,105.51,105.69,105.0,105.12,20214.0,97.7525,97.9193,97.28,97.3912,20214.0
2019-01-10 15:00:00,105.25,105.61,105.15,105.58,18567.0,97.5116,97.8452,97.419,97.8174,18567.0
2019-01-10 15:30:00,105.53,105.67,105.5,105.62,52987.0,97.7711,97.9008,97.7433,97.8544,52987.0
2019-01-11 09:30:00,105.26,105.62,104.4,105.45,13725.0,97.5209,97.8544,96.7241,97.6969,13725.0
2019-01-11 10:00:00,105.67,105.82,105.27,105.46,10586.0,97.9008,98.0397,97.5302,97.7062,10586.0
2019-01-11 10:30:00,105.46,105.93,105.36,105.82,7677.0,97.7062,98.1416,97.6136,98.0397,7677.0
2019-01-11 11:00:00,105.9,106.02,105.29,105.72,14356.0,98.1138,98.225,97.5487,97.9471,14356.0
2019-01-11 11:30:00,105.7,106.7,105.67,106.27,56371.0,97.9286,98.855,97.9008,98.4566,56371.0
2019-01-11 12:00:00,106.36,106.57,105.94,105.94,17272.0,98.54,98.7346,98.1509,98.1509,17272.0
2019-01-11 12:30:00,106.0,106.48,106.0,106.4,20092.0,98.2065,98.6512,98.2065,98.5771,20092.0
2019-01-11 13:00:00,106.37,106.48,106.11,106.15,10814.0,98.5493,98.6512,98.3084,98.3455,10814.0
2019-01-11 13:30:00,106.22,106.31,106.15,106.26,16505.0,98.4103,98.4937,98.3455,98.4474,16505.0
2019-01-11 14:00:00,106.21,106.36,106.12,106.33,18430.0,98.4011,98.54,98.3177,98.5122,18430.0
2019-01-11 14:30:00,106.32,106.35,106.11,106.17,12922.0,98.503,98.5308,98.3084,98.364,12922.0
2019-01-11 15:00:00,106.26,106.31,105.96,106.01,18033.0,98.4474,98.4937,98.1694,98.2158,18033.0
2019-01-11 15:30:00,106.05,106.45,106.02,106.26,39899.0,98.2528,98.6234,98.225,98.4474,39899.0
2019-01-14 09:30:00,105.65,106.08,105.0,105.98,13305.0,97.8822,98.2806,97.28,98.188,13305.0
2019-01-14 10:00:00,106.04,106.4,105.71,106.25,6983.0,98.2436,98.5771,97.9378,98.4381,6983.0
2019-01-14 10:30:00,106.13,106.41,106.08,106.15,13799.0,98.3269,98.5864,98.2806,98.3455,13799.0
2019-01-14 11:00:00,106.15,106.19,105.69,105.8,11518.0,98.3455,98.3825,97.9193,98.0212,11518.0
2019-01-14 11:30:00,105.81,106.17,105.63,105.63,6922.0,98.0305,98.364,97.8637,97.8637,6922.0
2019-01-14 12:00:00,105.63,106.56,105.63,106.32,12841.0,97.8637,98.7253,97.8637,98.503,12841.0
2019-01-14 12:30:00,106.32,106.42,106.11,106.27,9100.0,98.503,98.5956,98.3084,98.4566,9100.0
2019-01-14 13:00:00,106.25,106.43,106.17,106.43,7483.0,98.4381,98.6049,98.364,98.6049,7483.0
2019-01-14 13:30:00,106.5,106.5,106.02,106.17,9911.0,98.6697,98.6697,98.225,98.364,9911.0
2019-01-14 14:00:00,106.18,106.36,106.05,106.36,9616.0,98.3733,98.54,98.2528,98.54,9616.0
2019-01-14 14:30:00,106.33,106.43,106.22,106.43,8159.0,98.5122,98.6049,98.4103,98.6049,8159.0
2019-01-14 15:00:00,106.43,106.48,106.08,106.13,13460.0,98.6049,98.6512,98.2806,98.3269,13460.0
2019-01-14 15:30:00,106.15,106.36,105.9,105.99,49166.0,98.3455,98.54,98.1138,98.1972,49166.0
2019-01-15 09:30:00,105.8,105.84,104.79,104.79,13022.0,98.0212,98.0583,97.0855,97.0855,13022.0
2019-01-15 10:00:00,105.0,105.63,104.43,104.43,10402.0,97.28,97.8637,96.7519,96.7519,10402.0
2019-01-15 10:30:00,104.45,104.67,104.31,104.65,10939.0,96.7705,96.9743,96.6408,96.9558,10939.0
2019-01-15 11:00:00,104.73,104.91,104.43,104.46,13823.0,97.0299,97.1966,96.7519,96.7797,13823.0
2019-01-15 11:30:00,104.47,105.03,104.47,104.95,16406.0,96.789,97.3078,96.789,97.2337,16406.0
2019-01-15 12:00:00,105.01,105.26,104.81,105.0,12320.0,97.2893,97.5209,97.104,97.28,12320.0
2019-01-15 12:30:00,105.05,105.05,104.61,104.71,8685.0,97.3263,97.3263,96.9187,97.0113,8685.0
2019-01-15 13:00:00,104.7,104.72,104.15,104.49,10989.0,97.0021,97.0206,96.4925,96.8075,10989.0
2019-01-15 13:30:00,104.63,105.0,104.53,104.94,12287.0,96.9372,97.28,96.8446,97.2244,12287.0
2019-01-15 14:00:00,104.99,105.05,104.54,104.54,13900.0,97.2708,97.3263,96.8538,96.8538,13900.0
2019-01-15 14:30:00,104.53,104.58,103.9,104.17,31287.0,96.8446,96.8909,96.2609,96.511,31287.0
2019-01-15 15:00:00,104.21,104.32,104.0,104.27,45262.0,96.5481,96.65,96.3535,96.6037,45262.0
2019-01-15 15:30:00,104.25,104.66,104.06,104.62,60568.0,96.5852,96.965,96.4091,96.928,60568.0
2019-01-16 09:30:00,104.74,106.03,104.74,106.03,8057.0,97.0391,98.2343,97.0391,98.2343,8057.0
2019-01-16 10:00:00,106.03,106.41,105.4,105.41,9041.0,98.2343,98.5864,97.6506,97.6599,9041.0
2019-01-16 10:30:00,105.4,105.92,105.0,105.92,8466.0,97.6506,98.1324,97.28,98.1324,8466.0
2019-01-16 11:00:00,105.96,105.98,105.42,105.82,9122.0,98.1694,98.188,97.6691,98.0397,9122.0
2019-01-16 11:30:00,105.91,106.1,105.36,105.4,7850.0,98.1231,98.2991,97.6136,97.6506,7850.0
2019-01-16 12:00:00,105.34,105.41,104.94,105.36,11354.0,97.595,97.6599,97.2244,97.6136,11354.0
2019-01-16 12:30:00,105.36,105.52,105.25,105.45,10210.0,97.6136,97.7618,97.5116,97.6969,10210.0
2019-01-16 13:00:00,105.45,105.46,105.28,105.4,6300.0,97.6969,97.7062,97.5394,97.6506,6300.0
2019-01-16 13:30:00,105.45,105.69,105.45,105.63,8375.0,97.6969,97.9193,97.6969,97.8637,8375.0
2019-01-16 14:00:00,105.66,106.0,105.66,105.92,8705.0,97.8915,98.2065,97.8915,98.1324,8705.0
2019-01-16 14:30:00,105.92,106.05,105.69,105.72,9981.0,98.1324,98.2528,97.9193,97.9471,9981.0
2019-01-16 15:00:00,105.72,105.95,105.71,105.94,13579.0,97.9471,98.1602,97.9378,98.1509,13579.0
2019-01-16 15:30:00,105.96,105.96,105.36,105.36,30055.0,98.1694,98.1694,97.6136,97.6136,30055.0
2019-01-17 09:30:00,105.11,106.02,104.58,105.67,11734.0,97.3819,98.225,96.8909,97.9008,11734.0
2019-01-17 10:00:00,105.7,105.99,105.53,105.95,10900.0,97.9286,98.1972,97.7711,98.1602,10900.0
2019-01-17 10:30:00,105.92,106.04,105.59,105.63,24797.0,98.1324,98.2436,97.8266,97.8637,24797.0
2019-01-17 11:00:00,105.66,106.01,105.53,105.91,23453.0,97.8915,98.2158,97.7711,98.1231,23453.0
2019-01-17 11:30:00,106.09,106.55,105.98,106.55,8911.0,98.2899,98.7161,98.188,98.7161,8911.0
2019-01-17 12:00:00,106.46,106.46,106.13,106.14,6900.0,98.6327,98.6327,98.3269,98.3362,6900.0
2019-01-17 12:30:00,106.14,106.18,105.94,105.95,4200.0,98.3362,98.3733,98.1509,98.1602,4200.0
2019-01-17 13:00:00,106.01,106.36,105.98,106.24,6758.0,98.2158,98.54,98.188,98.4289,6758.0
2019-01-17 13:30:00,106.38,107.0,106.35,107.0,15037.0,98.5586,99.133,98.5308,99.133,15037.0
2019-01-17 14:00:00,107.05,107.12,106.49,106.7,18427.0,99.1793,99.2441,98.6605,98.855,18427.0
2019-01-17 14:30:00,106.7,107.88,106.69,107.08,16812.0,98.855,99.9483,98.8458,99.2071,16812.0
2019-01-17 15:00:00,107.1,107.22,106.64,107.08,23264.0,99.2256,99.3368,98.7994,99.2071,23264.0
2019-01-17 15:30:00,107.08,107.18,106.5,106.87,63451.0,99.2071,99.2997,98.6697,99.0125,63451.0
2019-01-18 09:30:00,107.89,108.44,107.26,107.82,20561.0,99.9575,100.4671,99.3739,99.8927,20561.0
2019-01-18 10:00:00,107.82,108.63,106.99,108.5,44343.0,99.8927,100.6431,99.1237,100.5227,44343.0
2019-01-18 10:30:00,108.47,109.08,108.47,108.99,13534.0,100.4949,101.06,100.4949,100.9767,13534.0
2019-01-18 11:00:00,108.98,109.45,108.9,109.27,14192.0,100.9674,101.4028,100.8933,101.2361,14192.0
2019-01-18 11:30:00,109.27,109.43,109.0,109.35,7700.0,101.2361,101.3843,100.9859,101.3102,7700.0
2019-01-18 12:00:00,109.39,109.58,109.16,109.43,6992.0,101.3473,101.5233,101.1342,101.3843,6992.0
2019-01-18 12:30:00,109.42,109.44,109.1,109.15,6829.0,101.375,101.3936,101.0786,101.1249,6829.0
2019-01-18 13:00:00,109.29,109.36,108.89,108.89,6099.0,101.2546,101.3195,100.884,100.884,6099.0
2019-01-18 13:30:00,108.96,109.12,108.82,109.04,7550.0,100.9489,101.0971,100.8192,101.023,7550.0
2019-01-18 14:00:00,109.01,109.02,108.64,108.69,7640.0,100.9952,101.0045,100.6524,100.6987,7640.0
2019-01-18 14:30:00,108.71,108.77,108.4,108.71,18163.0,100.7172,100.7728,100.43,100.7172,18163.0
2019-01-18 15:00:00,108.71,108.92,108.5,108.85,19773.0,100.7172,100.9118,100.5227,100.847,19773.0
2019-01-18 15:30:00,108.9,108.97,108.45,108.79,38248.0,100.8933,100.9581,100.4764,100.7914,38248.0
2019-01-22 09:30:00,108.36,108.6,106.91,107.74,15928.0,100.393,100.6153,99.0496,99.8186,15928.0
2019-01-22 10:00:00,107.82,108.75,107.59,108.52,15288.0,99.8927,100.7543,99.6796,100.5412,15288.0
2019-01-22 10:30:00,108.6,108.81,108.5,108.5,14350.0,100.6153,100.8099,100.5227,100.5227,14350.0
2019-01-22 11:00:00,108.4,108.7,108.27,108.57,5843.0,100.43,100.708,100.3096,100.5875,5843.0
2019-01-22 11:30:00,108.57,108.57,108.03,108.03,8587.0,100.5875,100.5875,100.0872,100.0872,8587.0
2019-01-22 12:00:00,108.03,108.2,107.9,108.05,6612.0,100.0872,100.2447,99.9668,100.1058,6612.0
2019-01-22 12:30:00,108.05,108.24,108.0,108.03,9510.0,100.1058,100.2818,100.0594,100.0872,9510.0
2019-01-22 13:00:00,107.95,107.95,107.3,107.65,8463.0,100.0131,100.0131,99.4109,99.7352,8463.0
2019-01-22 13:30:00,107.64,108.03,107.6,107.99,9387.0,99.7259,100.0872,99.6889,100.0502,9387.0
2019-01-22 14:00:00,107.91,107.91,107.64,107.69,9732.0,99.9761,99.9761,99.7259,99.7722,9732.0
2019-01-22 14:30:00,107.7,107.79,107.25,107.53,16300.0,99.7815,99.8649,99.3646,99.624,16300.0
2019-01-22 15:00:00,107.5,107.84,107.26,107.53,14298.0,99.5962,99.9112,99.3739,99.624,14298.0
2019-01-22 15:30:00,107.53,107.97,107.22,107.68,29369.0,99.624,100.0317,99.3368,99.763,29369.0
2019-01-23 09:30:00,108.22,109.22,108.22,108.73,9024.0,100.2633,101.1897,100.2633,100.7358,9024.0
2019-01-23 10:00:00,108.72,108.75,108.06,108.06,8816.0,100.7265,100.7543,100.115,100.115,8816.0
2019-01-23 10:30:00,108.06,108.26,107.66,107.85,6100.0,100.115,100.3003,99.7444,99.9205,6100.0
2019-01-23 11:00:00,107.79,108.15,107.19,107.25,8510.0,99.8649,100.1984,99.309,99.3646,8510.0
2019-01-23 11:30:00,107.27,107.5,106.73,106.76,11799.0,99.3831,99.5962,98.8828,98.9106,11799.0
2019-01-23 12:00:00,106.73,107.03,106.58,106.7,12386.0,98.8828,99.1608,98.7439,98.855,12386.0
2019-01-23 12:30:00,106.82,106.88,106.4,106.52,42661.0,98.9662,99.0218,98.5771,98.6883,42661.0
2019-01-23 13:00:00,106.54,106.87,106.39,106.6,10778.0,98.7068,99.0125,98.5678,98.7624,10778.0
2019-01-23 13:30:00,106.63,107.04,106.59,106.6,6287.0,98.7902,99.17,98.7531,98.7624,6287.0
2019-01-23 14:00:00,106.64,106.83,106.61,106.71,9819.0,98.7994,98.9755,98.7716,98.8643,9819.0
2019-01-23 14:30:00,106.71,106.73,106.43,106.67,10450.0,98.8643,98.8828,98.6049,98.8272,10450.0
2019-01-23 15:00:00,106.67,107.19,106.67,107.14,13839.0,98.8272,99.309,98.8272,99.2627,13839.0
2019-01-23 15:30:00,107.14,107.21,106.94,107.1,25222.0,99.2627,99.3275,99.0774,99.2256,25222.0
2019-01-24 09:30:00,107.16,107.69,106.97,107.49,12658.0,99.2812,99.7722,99.1052,99.5869,12658.0
2019-01-24 10:00:00,107.51,108.83,107.51,108.83,9760.0,99.6055,100.8284,99.6055,100.8284,9760.0
2019-01-24 10:30:00,108.71,109.01,108.4,108.56,10274.0,100.7172,100.9952,100.43,100.5783,10274.0
2019-01-24 11:00:00,108.56,108.77,108.3,108.72,11451.0,100.5783,100.7728,100.3374,100.7265,11451.0
2019-01-24 11:30:00,108.65,108.96,108.5,108.9,7056.0,100.6617,100.9489,100.5227,100.8933,7056.0
2019-01-24 12:00:00,108.8,108.8,108.16,108.16,4415.0,100.8006,100.8006,100.2077,100.2077,4415.0
2019-01-24 12:30:00,108.23,108.24,107.93,107.99,6710.0,100.2725,100.2818,99.9946,100.0502,6710.0
2019-01-24 13:00:00,107.99,107.99,107.53,107.6,6213.0,100.0502,100.0502,99.624,99.6889,6213.0
2019-01-24 13:30:00,107.64,107.95,107.64,107.86,4500.0,99.7259,100.0131,99.7259,99.9297,4500.0
2019-01-24 14:00:00,107.96,107.96,107.48,107.65,13043.0,100.0224,100.0224,99.5777,99.7352,13043.0
2019-01-24 14:30:00,107.69,107.88,107.52,107.84,11157.0,99.7722,99.9483,99.6147,99.9112,11157.0
2019-01-24 15:00:00,107.87,108.12,107.85,107.88,11617.0,99.939,100.1706,99.9205,99.9483,11617.0
2019-01-24 15:30:00,107.85,107.92,107.64,107.72,34961.0,99.9205,99.9853,99.7259,99.8,34961.0
2019-01-25 09:30:00,108.7,109.29,108.68,109.29,7238.0,100.708,101.2546,100.6895,101.2546,7238.0
2019-01-25 10:00:00,109.3,109.74,109.27,109.32,7435.0,101.2639,101.6715,101.2361,101.2824,7435.0
2019-01-25 10:30:00,109.32,109.52,109.32,109.38,6582.0,101.2824,101.4677,101.2824,101.338,6582.0
2019-01-25 11:00:00,109.4,109.4,108.6,108.62,13436.0,101.3565,101.3565,100.6153,100.6339,13436.0
2019-01-25 11:30:00,108.68,108.88,108.54,108.72,9650.0,100.6895,100.8747,100.5597,100.7265,9650.0
2019-01-25 12:00:00,108.71,108.92,108.58,108.91,5717.0,100.7172,100.9118,100.5968,100.9025,5717.0
2019-01-25 12:30:00,108.98,109.03,108.5,108.74,8195.0,100.9674,101.0137,100.5227,100.745,8195.0
2019-01-25 13:00:00,108.82,108.82,108.51,108.71,5402.0,100.8192,100.8192,100.532,100.7172,5402.0
2019-01-25 13:30:00,108.78,108.8,108.11,108.23,16550.0,100.7821,100.8006,100.1614,100.2725,16550.0
2019-01-25 14:00:00,108.23,108.38,107.94,108.02,15139.0,100.2725,100.4115,100.0039,100.078,15139.0
2019-01-25 14:30:00,108.06,108.13,107.96,108.11,13371.0,100.115,100.1799,100.0224,100.1614,13371.0
2019-01-25 15:00:00,108.11,108.36,107.97,107.97,18813.0,100.1614,100.393,100.0317,100.0317,18813.0
2019-01-25 15:30:00,108.0,108.37,107.86,108.22,46393.0,100.0594,100.4022,99.9297,100.2633,46393.0
2019-01-28 09:30:00,107.46,107.77,107.05,107.2,14572.0,99.5592,99.8464,99.1793,99.3183,14572.0
2019-01-28 10:00:00,107.36,107.97,107.29,107.8,14683.0,99.4665,100.0317,99.4017,99.8742,14683.0
2019-01-28 10:30:00,107.94,108.23,107.94,107.96,7508.0,100.0039,100.2725,100.0039,100.0224,7508.0
2019-01-28 11:00:00,107.9,108.04,107.78,107.93,9853.0,99.9668,100.0965,99.8556,99.9946,9853.0
2019-01-28 11:30:00,107.99,108.09,107.28,107.49,9369.0,100.0502,100.1428,99.3924,99.5869,9369.0
2019-01-28 12:00:00,107.51,108.02,107.48,108.0,9420.0,99.6055,100.078,99.5777,100.0594,9420.0
2019-01-28 12:30:00,107.95,108.04,107.75,107.78,7475.0,100.0131,100.0965,99.8278,99.8556,7475.0
2019-01-28 13:00:00,107.78,108.6,107.71,108.55,21668.0,99.8556,100.6153,99.7908,100.569,21668.0
2019-01-28 13:30:00,108.57,108.69,108.37,108.37,10751.0,100.5875,100.6987,100.4022,100.4022,10751.0
2019-01-28 14:00:00,108.4,108.4,108.08,108.27,12575.0,100.43,100.43,100.1336,100.3096,12575.0
2019-01-28 14:30:00,108.49,108.5,108.2,108.24,13151.0,100.5134,100.5227,100.2447,100.2818,13151.0
2019-01-28 15:00:00,108.25,108.38,108.09,108.26,16813.0,100.2911,100.4115,100.1428,100.3003,16813.0
2019-01-28 15:30:00,108.28,108.46,108.02,108.36,31809.0,100.3189,100.4856,100.078,100.393,31809.0
2019-01-29 09:30:00,108.65,109.03,108.12,108.81,25347.0,100.6617,101.0137,100.1706,100.8099,25347.0
2019-01-29 10:00:00,108.83,109.1,108.33,109.04,21713.0,100.8284,101.0786,100.3652,101.023,21713.0
2019-01-29 10:30:00,109.02,109.5,108.9,108.9,12521.0,101.0045,101.4492,100.8933,100.8933,12521.0
2019-01-29 11:00:00,109.01,109.15,108.71,108.85,15209.0,100.9952,101.1249,100.7172,100.847,15209.0
2019-01-29 11:30:00,108.81,109.31,108.7,109.14,15759.0,100.8099,101.2731,100.708,101.1156,15759.0
2019-01-29 12:00:00,109.2,109.31,109.08,109.16,9300.0,101.1712,101.2731,101.06,101.1342,9300.0
2019-01-29 12:30:00,109.16,109.16,108.52,108.52,10400.0,101.1342,101.1342,100.5412,100.5412,10400.0
2019-01-29 13:00:00,108.52,108.8,108.42,108.48,23420.0,100.5412,100.8006,100.4486,100.5042,23420.0
2019-01-29 13:30:00,108.46,108.53,108.27,108.44,15222.0,100.4856,100.5505,100.3096,100.4671,15222.0
2019-01-29 14:00:00,108.51,108.51,108.07,108.17,15173.0,100.532,100.532,100.1243,100.2169,15173.0
2019-01-29 14:30:00,108.14,108.3,107.88,108.08,13349.0,100.1892,100.3374,99.9483,100.1336,13349.0
2019-01-29 15:00:00,108.02,108.33,107.91,107.99,23847.0,100.078,100.3652,99.9761,100.0502,23847.0
2019-01-29 15:30:00,107.97,108.09,107.58,107.73,72124.0,100.0317,100.1428,99.6703,99.8093,72124.0
2019-01-30 09:30:00,108.37,108.37,106.82,106.82,20260.0,100.4022,100.4022,98.9662,98.9662,20260.0
2019-01-30 10:00:00,106.89,107.05,106.34,106.74,33330.0,99.0311,99.1793,98.5215,98.8921,33330.0
2019-01-30 10:30:00,106.89,106.89,106.48,106.52,41306.0,99.0311,99.0311,98.6512,98.6883,41306.0
2019-01-30 11:00:00,106.67,106.77,106.25,106.68,97238.0,98.8272,98.9199,98.4381,98.8365,97238.0
2019-01-30 11:30:00,106.75,107.33,106.75,107.09,23363.0,98.9014,99.4387,98.9014,99.2164,23363.0
2019-01-30 12:00:00,107.16,107.21,106.74,107.01,79831.0,99.2812,99.3275,98.8921,99.1422,79831.0
2019-01-30 12:30:00,107.01,107.1,106.67,106.9,21466.0,99.1422,99.2256,98.8272,99.0403,21466.0
2019-01-30 13:00:00,106.93,106.98,106.49,106.58,11600.0,99.0681,99.1144,98.6605,98.7439,11600.0
2019-01-30 13:30:00,106.65,106.66,106.19,106.34,24192.0,98.8087,98.818,98.3825,98.5215,24192.0
2019-01-30 14:00:00,106.43,107.75,106.34,107.48,51908.0,98.6049,99.8278,98.5215,99.5777,51908.0
2019-01-30 14:30:00,107.45,108.26,107.15,108.24,32186.0,99.5499,100.3003,99.2719,100.2818,32186.0
2019-01-30 15:00:00,108.2,108.37,107.38,107.55,55971.0,100.2447,100.4022,99.485,99.6425,55971.0
2019-01-30 15:30:00,107.56,107.86,107.26,107.6,80729.0,99.6518,99.9297,99.3739,99.6889,80729.0
2019-01-31 09:30:00,107.68,108.02,106.88,107.39,14491.0,99.763,100.078,99.0218,99.4943,14491.0
2019-01-31 10:00:00,107.39,108.02,107.32,107.65,20612.0,99.4943,100.078,99.4294,99.7352,20612.0
2019-01-31 10:30:00,107.65,108.17,107.65,107.76,34227.0,99.7352,100.2169,99.7352,99.8371,34227.0
2019-01-31 11:00:00,107.78,108.19,107.76,107.95,18251.0,99.8556,100.2355,99.8371,100.0131,18251.0
2019-01-31 11:30:00,107.94,108.11,107.72,108.11,17936.0,100.0039,100.1614,99.8,100.1614,17936.0
2019-01-31 12:00:00,108.1,108.12,107.61,107.8,22226.0,100.1521,100.1706,99.6981,99.8742,22226.0
2019-01-31 12:30:00,107.79,107.94,107.46,107.67,17815.0,99.8649,100.0039,99.5592,99.7537,17815.0
2019-01-31 13:00:00,107.62,107.8,107.62,107.66,9834.0,99.7074,99.8742,99.7074,99.7444,9834.0
2019-01-31 13:30:00,107.59,107.73,107.47,107.73,8400.0,99.6796,99.8093,99.5684,99.8093,8400.0
2019-01-31 14:00:00,107.73,107.8,107.58,107.6,15458.0,99.8093,99.8742,99.6703,99.6889,15458.0
2019-01-31 14:30:00,107.64,107.8,107.53,107.7,13832.0,99.7259,99.8742,99.624,99.7815,13832.0
2019-01-31 15:00:00,107.72,107.72,107.17,107.45,27669.0,99.8,99.8,99.2905,99.5499,27669.0
2019-01-31 15:30:00,107.51,107.86,107.51,107.72,86864.0,99.6055,99.9297,99.6055,99.8,86864.0
2019-02-01 09:30:00,108.34,108.98,107.72,107.89,40348.0,100.3745,100.9674,99.8,99.9575,40348.0
2019-02-01 10:00:00,107.97,109.69,107.97,109.35,38196.0,100.0317,101.6252,100.0317,101.3102,38196.0
2019-02-01 10:30:00,109.53,109.79,109.08,109.08,15039.0,101.477,101.7178,101.06,101.06,15039.0
2019-02-01 11:00:00,109.09,109.62,109.02,109.5,9024.0,101.0693,101.5603,101.0045,101.4492,9024.0
2019-02-01 11:30:00,109.49,109.69,109.37,109.54,11506.0,101.4399,101.6252,101.3287,101.4862,11506.0
2019-02-01 12:00:00,109.55,109.55,108.86,108.9,12013.0,101.4955,101.4955,100.8562,100.8933,12013.0
2019-02-01 12:30:00,108.93,109.09,108.42,109.03,19202.0,100.9211,101.0693,100.4486,101.0137,19202.0
2019-02-01 13:00:00,109.09,109.18,108.76,108.89,7844.0,101.0693,101.1527,100.7636,100.884,7844.0
2019-02-01 13:30:00,108.88,109.04,108.59,108.7,15724.0,100.8747,101.023,100.6061,100.708,15724.0
2019-02-01 14:00:00,108.68,108.68,108.31,108.56,18438.0,100.6895,100.6895,100.3467,100.5783,18438.0
2019-02-01 14:30:00,108.56,108.78,108.54,108.54,12139.0,100.5783,100.7821,100.5597,100.5597,12139.0
2019-02-01 15:00:00,108.54,108.78,108.36,108.64,24866.0,100.5597,100.7821,100.393,100.6524,24866.0
2019-02-01 15:30:00,108.72,109.01,108.72,108.78,46120.0,100.7265,100.9952,100.7265,100.7821,46120.0
2019-02-04 09:30:00,108.85,109.73,108.62,109.55,10578.0,100.847,101.6623,100.6339,101.4955,10578.0
2019-02-04 10:00:00,109.55,109.98,109.24,109.54,9500.0,101.4955,101.8939,101.2083,101.4862,9500.0
2019-02-04 10:30:00,109.54,109.77,109.51,109.58,7931.0,101.4862,101.6993,101.4584,101.5233,7931.0
2019-02-04 11:00:00,109.61,109.93,109.06,109.43,32839.0,101.5511,101.8475,101.0415,101.3843,32839.0
2019-02-04 11:30:00,109.48,109.74,109.48,109.6,9495.0,101.4306,101.6715,101.4306,101.5418,9495.0
2019-02-04 12:00:00,109.63,109.84,109.57,109.72,12258.0,101.5696,101.7642,101.514,101.653,12258.0
2019-02-04 12:30:00,109.71,109.73,109.64,109.66,10700.0,101.6437,101.6623,101.5789,101.5974,10700.0
2019-02-04 13:00:00,109.67,109.85,109.62,109.76,10129.0,101.6067,101.7734,101.5603,101.69,10129.0
2019-02-04 13:30:00,109.76,109.83,109.67,109.7,29798.0,101.69,101.7549,101.6067,101.6345,29798.0
2019-02-04 14:00:00,109.7,109.91,109.69,109.79,41425.0,101.6345,101.829,101.6252,101.7178,41425.0
2019-02-04 14:30:00,109.83,109.88,109.72,109.79,12649.0,101.7549,101.8012,101.653,101.7178,12649.0
2019-02-04 15:00:00,109.75,109.93,109.71,109.93,43749.0,101.6808,101.8475,101.6437,101.8475,43749.0
2019-02-04 15:30:00,109.93,110.46,109.9,110.22,67065.0,101.8475,102.3386,101.8198,102.1162,67065.0
2019-02-05 09:30:00,110.48,110.5,110.01,110.18,11527.0,102.3571,102.3756,101.9217,102.0792,11527.0
2019-02-05 10:00:00,110.27,110.58,110.19,110.5,12557.0,102.1626,102.4498,102.0884,102.3756,12557.0
2019-02-05 10:30:00,110.5,110.62,110.42,110.53,20476.0,102.3756,102.4868,102.3015,102.4034,20476.0
2019-02-05 11:00:00,110.58,110.6,110.37,110.43,12947.0,102.4498,102.4683,102.2552,102.3108,12947.0
2019-02-05 11:30:00,110.53,110.6,110.11,110.3,17060.0,102.4034,102.4683,102.0143,102.1903,17060.0
2019-02-05 12:00:00,110.25,110.34,109.98,110.2,21567.0,102.144,102.2274,101.8939,102.0977,21567.0
2019-02-05 12:30:00,110.2,110.35,110.16,110.16,15407.0,102.0977,102.2367,102.0606,102.0606,15407.0
2019-02-05 13:00:00,110.22,110.45,110.17,110.45,21531.0,102.1162,102.3293,102.0699,102.3293,21531.0
2019-02-05 13:30:00,110.55,110.56,110.29,110.46,11877.0,102.422,102.4312,102.1811,102.3386,11877.0
2019-02-05 14:00:00,110.46,110.63,110.39,110.39,23026.0,102.3386,102.4961,102.2737,102.2737,23026.0
2019-02-05 14:30:00,110.42,111.14,110.42,111.03,209230.0,102.3015,102.9686,102.3015,102.8667,209230.0
2019-02-05 15:00:00,111.08,111.09,110.73,110.86,32449.0,102.913,102.9223,102.5887,102.7092,32449.0
2019-02-05 15:30:00,110.84,111.02,110.69,110.81,72874.0,102.6906,102.8574,102.5517,102.6628,72874.0
2019-02-06 09:30:00,110.85,112.53,110.85,112.44,17027.0,102.6999,104.2564,102.6999,104.173,17027.0
2019-02-06 10:00:00,112.48,112.55,112.08,112.37,23039.0,104.2101,104.2749,103.8395,104.1082,23039.0
2019-02-06 10:30:00,112.37,112.37,112.11,112.16,30292.0,104.1082,104.1082,103.8673,103.9136,30292.0
2019-02-06 11:00:00,112.16,112.24,111.63,111.76,16395.0,103.9136,103.9877,103.4226,103.543,16395.0
2019-02-06 11:30:00,111.76,112.09,111.69,112.01,31176.0,103.543,103.8487,103.4781,103.7746,31176.0
2019-02-06 12:00:00,111.96,112.09,111.66,111.69,12607.0,103.7283,103.8487,103.4504,103.4781,12607.0
2019-02-06 12:30:00,111.72,111.79,111.61,111.65,22661.0,103.5059,103.5708,103.404,103.4411,22661.0
2019-02-06 13:00:00,111.67,111.93,111.67,111.93,16100.0,103.4596,103.7005,103.4596,103.7005,16100.0
2019-02-06 13:30:00,111.9,112.0,111.71,111.74,8600.0,103.6727,103.7654,103.4967,103.5245,8600.0
2019-02-06 14:00:00,111.77,112.1,111.57,112.05,18827.0,103.5523,103.858,103.367,103.8117,18827.0
2019-02-06 14:30:00,112.05,112.32,112.05,112.32,15754.0,103.8117,104.0618,103.8117,104.0618,15754.0
2019-02-06 15:00:00,112.32,112.37,112.16,112.23,16008.0,104.0618,104.1082,103.9136,103.9784,16008.0
2019-02-06 15:30:00,112.23,112.4,112.16,112.36,54271.0,103.9784,104.1359,103.9136,104.0989,54271.0
2019-02-07 09:30:00,111.77,111.98,111.46,111.75,34418.0,103.5523,103.7468,103.2651,103.5337,34418.0
2019-02-07 10:00:00,111.79,112.77,111.62,112.54,27405.0,103.5708,104.4787,103.4133,104.2657,27405.0
2019-02-07 10:30:00,112.57,112.83,112.17,112.17,13525.0,104.2934,104.5343,103.9229,103.9229,13525.0
2019-02-07 11:00:00,112.26,112.53,111.99,111.99,10741.0,104.0062,104.2564,103.7561,103.7561,10741.0
2019-02-07 11:30:00,112.0,112.27,111.81,112.17,19392.0,103.7654,104.0155,103.5893,103.9229,19392.0
2019-02-07 12:00:00,112.32,112.86,112.05,112.49,31075.0,104.0618,104.5621,103.8117,104.2193,31075.0
2019-02-07 12:30:00,112.55,112.96,112.55,112.89,18024.0,104.2749,104.6548,104.2749,104.5899,18024.0
2019-02-07 13:00:00,112.88,113.39,112.88,113.18,25405.0,104.5807,105.0532,104.5807,104.8586,25405.0
2019-02-07 13:30:00,113.27,113.89,113.14,113.51,29006.0,104.942,105.5164,104.8215,105.1643,29006.0
2019-02-07 14:00:00,113.51,113.55,112.87,113.29,23229.0,105.1643,105.2014,104.5714,104.9605,23229.0
2019-02-07 14:30:00,113.33,113.33,112.7,112.81,22253.0,104.9976,104.9976,104.4139,104.5158,22253.0
2019-02-07 15:00:00,112.85,112.89,112.48,112.66,22781.0,104.5529,104.5899,104.2101,104.3768,22781.0
2019-02-07 15:30:00,112.66,112.85,112.4,112.75,85031.0,104.3768,104.5529,104.1359,104.4602,85031.0
2019-02-08 09:30:00,120.16,125.14,120.16,123.31,235265.0,111.3254,115.9393,111.3254,114.2438,235265.0
2019-02-08 10:00:00,123.32,123.73,122.43,123.0,144249.0,114.2531,114.6329,113.4285,113.9566,144249.0
2019-02-08 10:30:00,122.98,123.05,121.08,121.34,124411.0,113.9381,114.0029,112.1778,112.4186,124411.0
2019-02-08 11:00:00,121.4,121.88,120.34,121.2,129226.0,112.4742,112.9189,111.4922,112.2889,129226.0
2019-02-08 11:30:00,121.21,121.38,120.32,120.95,56426.0,112.2982,112.4557,111.4736,112.0573,56426.0
2019-02-08 12:00:00,120.96,121.42,120.76,120.85,44992.0,112.0666,112.4928,111.8813,111.9647,44992.0
2019-02-08 12:30:00,120.78,121.06,119.92,120.02,57209.0,111.8998,112.1592,111.103,111.1957,57209.0
2019-02-08 13:00:00,119.96,120.26,119.57,119.74,39126.0,111.1401,111.418,110.7788,110.9363,39126.0
2019-02-08 13:30:00,119.76,120.2,119.65,120.02,71782.0,110.9548,111.3625,110.8529,111.1957,71782.0
2019-02-08 14:00:00,120.05,120.06,119.11,119.31,55474.0,111.2235,111.2328,110.3526,110.5379,55474.0
2019-02-08 14:30:00,119.31,119.52,118.86,118.87,84296.0,110.5379,110.7325,110.121,110.1302,84296.0
2019-02-08 15:00:00,118.92,119.09,118.54,119.08,54783.0,110.1766,110.3341,109.8245,110.3248,54783.0
2019-02-08 15:30:00,119.08,119.38,118.72,119.38,118595.0,110.3248,110.6027,109.9913,110.6027,118595.0
2019-02-11 09:30:00,119.7,119.88,118.5,118.52,20721.0,110.8992,111.066,109.7875,109.806,20721.0
2019-02-11 10:00:00,118.5,119.2,118.5,118.69,65613.0,109.7875,110.436,109.7875,109.9635,65613.0
2019-02-11 10:30:00,118.64,119.11,118.47,118.88,20621.0,109.9172,110.3526,109.7597,110.1395,20621.0
2019-02-11 11:00:00,118.87,119.27,118.64,118.81,39066.0,110.1302,110.5008,109.9172,110.0747,39066.0
2019-02-11 11:30:00,118.81,118.81,118.49,118.59,15431.0,110.0747,110.0747,109.7782,109.8708,15431.0
2019-02-11 12:00:00,118.54,119.0,118.54,118.96,13803.0,109.8245,110.2507,109.8245,110.2136,13803.0
2019-02-11 12:30:00,118.99,119.65,118.99,119.56,28321.0,110.2414,110.8529,110.2414,110.7695,28321.0
2019-02-11 13:00:00,119.54,119.54,119.01,119.04,15564.0,110.751,110.751,110.26,110.2877,15564.0
2019-02-11 13:30:00,119.07,119.25,118.91,119.23,9732.0,110.3155,110.4823,110.1673,110.4638,9732.0
2019-02-11 14:00:00,119.19,119.21,118.76,118.76,11176.0,110.4267,110.4452,110.0283,110.0283,11176.0
2019-02-11 14:30:00,118.79,119.07,118.44,118.97,55260.0,110.0561,110.3155,109.7319,110.2229,55260.0
2019-02-11 15:00:00,118.96,119.42,118.94,119.34,19231.0,110.2136,110.6398,110.1951,110.5657,19231.0
2019-02-11 15:30:00,119.34,119.35,118.89,118.93,85391.0,110.5657,110.575,110.1488,110.1858,85391.0
2019-02-12 09:30:00,119.5,119.93,119.25,119.68,8815.0,110.7139,111.1123,110.4823,110.8807,8815.0
2019-02-12 10:00:00,119.52,119.79,118.83,118.96,12500.0,110.7325,110.9826,110.0932,110.2136,12500.0
2019-02-12 10:30:00,118.98,119.73,118.92,119.73,12280.0,110.2322,110.927,110.1766,110.927,12280.0
2019-02-12 11:00:00,119.7,120.44,119.69,120.1,26172.0,110.8992,111.5848,110.89,111.2698,26172.0
2019-02-12 11:30:00,120.08,120.15,119.66,119.81,12539.0,111.2513,111.3161,110.8622,111.0011,12539.0
2019-02-12 12:00:00,119.8,120.0,119.75,119.83,10055.0,110.9919,111.1772,110.9455,111.0197,10055.0
2019-02-12 12:30:00,119.83,119.92,119.74,119.8,15895.0,111.0197,111.103,110.9363,110.9919,15895.0
2019-02-12 13:00:00,119.8,119.8,119.34,119.34,12558.0,110.9919,110.9919,110.5657,110.5657,12558.0
2019-02-12 13:30:00,119.35,119.9,119.28,119.9,16625.0,110.575,111.0845,110.5101,111.0845,16625.0
2019-02-12 14:00:00,119.84,119.84,119.56,119.56,15239.0,111.0289,111.0289,110.7695,110.7695,15239.0
2019-02-12 14:30:00,119.55,119.6,119.24,119.27,12633.0,110.7603,110.8066,110.473,110.5008,12633.0
2019-02-12 15:00:00,119.28,119.68,119.27,119.62,20326.0,110.5101,110.8807,110.5008,110.8251,20326.0
2019-02-12 15:30:00,119.63,119.74,119.41,119.59,57068.0,110.8344,110.9363,110.6305,110.7973,57068.0
2019-02-13 09:30:00,120.03,120.2,119.49,120.03,15729.0,111.205,111.3625,110.7047,111.205,15729.0
2019-02-13 10:00:00,120.06,120.24,119.91,120.0,28555.0,111.2328,111.3995,111.0938,111.1772,28555.0
2019-02-13 10:30:00,120.05,120.24,119.9,119.98,17400.0,111.2235,111.3995,111.0845,111.1586,17400.0
2019-02-13 11:00:00,120.02,120.09,119.16,119.33,19860.0,111.1957,111.2605,110.3989,110.5564,19860.0
2019-02-13 11:30:00,119.22,119.64,119.09,119.64,15104.0,110.4545,110.8436,110.3341,110.8436,15104.0
2019-02-13 12:00:00,119.74,119.75,119.45,119.72,7178.0,110.9363,110.9455,110.6676,110.9178,7178.0
2019-02-13 12:30:00,119.73,119.83,119.55,119.72,7229.0,110.927,111.0197,110.7603,110.9178,7229.0
2019-02-13 13:00:00,119.76,120.0,119.72,119.91,8000.0,110.9548,111.1772,110.9178,111.0938,8000.0
2019-02-13 13:30:00,119.84,119.91,119.62,119.64,10400.0,111.0289,111.0938,110.8251,110.8436,10400.0
2019-02-13 14:00:00,119.8,120.0,119.77,119.97,8749.0,110.9919,111.1772,110.9641,111.1494,8749.0
2019-02-13 14:30:00,119.94,120.18,119.89,120.07,18594.0,111.1216,111.3439,111.0753,111.242,18594.0
2019-02-13 15:00:00,120.11,120.75,119.84,120.73,24993.0,111.2791,111.872,111.0289,111.8535,24993.0
2019-02-13 15:30:00,120.75,120.86,120.52,120.63,47153.0,111.872,111.9739,111.6589,111.7608,47153.0
2019-02-14 09:30:00,120.15,121.14,119.96,121.14,9211.0,111.3161,112.2333,111.1401,112.2333,9211.0
2019-02-14 10:00:00,120.96,121.74,120.87,121.73,21162.0,112.0666,112.7892,111.9832,112.78,21162.0
2019-02-14 10:30:00,121.91,122.13,121.33,121.81,15377.0,112.9467,113.1506,112.4094,112.8541,15377.0
2019-02-14 11:00:00,121.59,121.71,121.22,121.48,8817.0,112.6503,112.7614,112.3075,112.5484,8817.0
2019-02-14 11:30:00,121.46,121.98,121.44,121.71,8832.0,112.5298,113.0116,112.5113,112.7614,8832.0
2019-02-14 12:00:00,121.61,121.93,121.49,121.69,6100.0,112.6688,112.9653,112.5576,112.7429,6100.0
2019-02-14 12:30:00,121.67,121.72,121.06,121.32,12053.0,112.7244,112.7707,112.1592,112.4001,12053.0
2019-02-14 13:00:00,121.31,121.46,121.27,121.39,7286.0,112.3908,112.5298,112.3538,112.465,7286.0
2019-02-14 13:30:00,121.46,121.5,121.22,121.22,10164.0,112.5298,112.5669,112.3075,112.3075,10164.0
2019-02-14 14:00:00,121.19,121.22,120.96,121.09,8484.0,112.2797,112.3075,112.0666,112.187,8484.0
2019-02-14 14:30:00,121.06,121.15,120.84,120.93,11442.0,112.1592,112.2426,111.9554,112.0388,11442.0
2019-02-14 15:00:00,120.97,121.28,120.92,121.13,14861.0,112.0758,112.3631,112.0295,112.2241,14861.0
2019-02-14 15:30:00,121.15,121.44,120.83,120.9,68546.0,112.2426,112.5113,111.9461,112.011,68546.0
2019-02-15 09:30:00,121.1,121.73,120.45,121.02,15410.0,112.1963,112.78,111.5941,112.1222,15410.0
2019-02-15 10:00:00,121.05,121.3,120.79,121.06,13061.0,112.15,112.3816,111.9091,112.1592,13061.0
2019-02-15 10:30:00,121.04,121.59,120.94,121.44,12263.0,112.1407,112.6503,112.0481,112.5113,12263.0
2019-02-15 11:00:00,121.53,121.53,120.96,121.28,6587.0,112.5947,112.5947,112.0666,112.3631,6587.0
2019-02-15 11:30:00,121.17,121.5,120.95,121.5,6004.0,112.2611,112.5669,112.0573,112.5669,6004.0
2019-02-15 12:00:00,121.41,121.44,120.78,121.09,14697.0,112.4835,112.5113,111.8998,112.187,14697.0
2019-02-15 12:30:00,121.04,121.3,121.04,121.15,4190.0,112.1407,112.3816,112.1407,112.2426,4190.0
2019-02-15 13:00:00,121.14,121.45,120.97,121.25,16500.0,112.2333,112.5206,112.0758,112.3353,16500.0
2019-02-15 13:30:00,121.26,121.39,121.13,121.19,4067.0,112.3445,112.465,112.2241,112.2797,4067.0
2019-02-15 14:00:00,121.24,121.36,121.17,121.24,9676.0,112.326,112.4372,112.2611,112.326,9676.0
2019-02-15 14:30:00,121.28,121.44,121.18,121.32,12887.0,112.3631,112.5113,112.2704,112.4001,12887.0
2019-02-15 15:00:00,121.27,121.35,121.14,121.31,22326.0,112.3538,112.4279,112.2333,112.3908,22326.0
2019-02-15 15:30:00,121.25,121.53,121.19,121.52,42501.0,112.3353,112.5947,112.2797,112.5854,42501.0
2019-02-19 09:30:00,121.11,121.46,120.55,121.24,10772.0,112.574,112.8994,112.0535,112.6949,10772.0
2019-02-19 10:00:00,121.28,121.84,121.22,121.49,14985.0,112.7321,113.2526,112.6763,112.9273,14985.0
2019-02-19 10:30:00,121.53,121.69,121.31,121.38,7469.0,112.9644,113.1132,112.7599,112.825,7469.0
2019-02-19 11:00:00,121.4,122.15,121.4,122.06,14928.0,112.8436,113.5407,112.8436,113.4571,14928.0
2019-02-19 11:30:00,121.96,122.71,121.96,122.65,8458.0,113.3641,114.0613,113.3641,114.0055,8458.0
2019-02-19 12:00:00,122.64,122.66,122.24,122.28,11750.0,113.9962,114.0148,113.6244,113.6616,11750.0
2019-02-19 12:30:00,122.28,122.41,122.2,122.32,13036.0,113.6616,113.7824,113.5872,113.6988,13036.0
2019-02-19 13:00:00,122.34,122.34,121.95,122.14,8546.0,113.7174,113.7174,113.3548,113.5314,8546.0
2019-02-19 13:30:00,122.13,122.24,122.0,122.08,5209.0,113.5222,113.6244,113.4013,113.4757,5209.0
2019-02-19 14:00:00,122.14,122.29,122.13,122.27,10601.0,113.5314,113.6709,113.5222,113.6523,10601.0
2019-02-19 14:30:00,122.37,122.38,121.93,121.96,22701.0,113.7452,113.7545,113.3363,113.3641,22701.0
2019-02-19 15:00:00,121.93,122.0,121.62,121.69,29008.0,113.3363,113.4013,113.0481,113.1132,29008.0
2019-02-19 15:30:00,121.69,121.87,121.66,121.82,46555.0,113.1132,113.2805,113.0853,113.234,46555.0
2019-02-20 09:30:00,121.54,121.97,120.53,121.53,21511.0,112.9737,113.3734,112.0349,112.9644,21511.0
2019-02-20 10:00:00,121.59,121.6,121.28,121.53,16027.0,113.0202,113.0295,112.7321,112.9644,16027.0
2019-02-20 10:30:00,121.55,121.7,121.4,121.45,38358.0,112.983,113.1225,112.8436,112.8901,38358.0
2019-02-20 11:00:00,121.39,121.87,120.97,121.1,40217.0,112.8343,113.2805,112.4439,112.5648,40217.0
2019-02-20 11:30:00,121.06,121.83,120.95,121.57,35543.0,112.5276,113.2433,112.4253,113.0016,35543.0
2019-02-20 12:00:00,121.61,121.71,121.33,121.33,5027.0,113.0388,113.1318,112.7785,112.7785,5027.0
2019-02-20 12:30:00,121.36,121.38,121.03,121.36,6931.0,112.8064,112.825,112.4997,112.8064,6931.0
2019-02-20 13:00:00,121.4,121.76,121.4,121.53,21432.0,112.8436,113.1782,112.8436,112.9644,21432.0
2019-02-20 13:30:00,121.52,121.8,121.35,121.64,24530.0,112.9551,113.2154,112.7971,113.0667,24530.0
2019-02-20 14:00:00,121.71,122.08,121.58,121.78,8449.0,113.1318,113.4757,113.0109,113.1968,8449.0
2019-02-20 14:30:00,121.83,122.29,121.83,122.18,4417.0,113.2433,113.6709,113.2433,113.5686,4417.0
2019-02-20 15:00:00,122.05,122.19,121.9,122.04,10046.0,113.4478,113.5779,113.3084,113.4385,10046.0
2019-02-20 15:30:00,122.05,122.37,121.74,121.92,25656.0,113.4478,113.7452,113.1596,113.327,25656.0
2019-02-21 09:30:00,121.91,122.07,121.05,121.68,6870.0,113.3177,113.4664,112.5183,113.1039,6870.0
2019-02-21 10:00:00,121.57,121.74,121.27,121.46,8445.0,113.0016,113.1596,112.7228,112.8994,8445.0
2019-02-21 10:30:00,121.6,121.74,121.39,121.63,27100.0,113.0295,113.1596,112.8343,113.0574,27100.0
2019-02-21 11:00:00,121.62,121.75,121.26,121.27,9995.0,113.0481,113.1689,112.7135,112.7228,9995.0
2019-02-21 11:30:00,121.18,122.2,121.17,122.16,14240.0,112.6391,113.5872,112.6298,113.55,14240.0
2019-02-21 12:00:00,122.15,122.19,121.91,122.0,9186.0,113.5407,113.5779,113.3177,113.4013,9186.0
2019-02-21 12:30:00,122.01,122.22,121.92,122.08,6610.0,113.4106,113.6058,113.327,113.4757,6610.0
2019-02-21 13:00:00,122.1,122.25,121.95,121.95,6899.0,113.4943,113.6337,113.3548,113.3548,6899.0
2019-02-21 13:30:00,121.93,122.05,121.8,121.89,8321.0,113.3363,113.4478,113.2154,113.2991,8321.0
2019-02-21 14:00:00,121.98,122.02,121.59,121.76,8885.0,113.3827,113.4199,113.0202,113.1782,8885.0
2019-02-21 14:30:00,121.8,121.81,121.25,121.34,14711.0,113.2154,113.2247,112.7042,112.7878,14711.0
2019-02-21 15:00:00,121.37,122.0,121.35,121.76,13624.0,112.8157,113.4013,112.7971,113.1782,13624.0
2019-02-21 15:30:00,121.8,122.28,121.72,122.18,40539.0,113.2154,113.6616,113.1411,113.5686,40539.0
2019-02-22 09:30:00,122.67,122.96,122.21,122.84,8315.0,114.0241,114.2937,113.5965,114.1821,8315.0
2019-02-22 10:00:00,122.71,123.4,122.63,122.96,13256.0,114.0613,114.7026,113.9869,114.2937,13256.0
2019-02-22 10:30:00,123.07,123.3,122.96,123.13,18411.0,114.3959,114.6097,114.2937,114.4517,18411.0
2019-02-22 11:00:00,123.03,123.51,122.86,123.48,14284.0,114.3587,114.8049,114.2007,114.777,14284.0
2019-02-22 11:30:00,123.48,123.57,123.24,123.24,10978.0,114.777,114.8607,114.5539,114.5539,10978.0
2019-02-22 12:00:00,123.31,123.37,123.0,123.0,9144.0,114.619,114.6748,114.3308,114.3308,9144.0
2019-02-22 12:30:00,123.03,123.03,122.72,122.78,13016.0,114.3587,114.3587,114.0706,114.1263,13016.0
2019-02-22 13:00:00,122.81,122.91,122.74,122.91,5122.0,114.1542,114.2472,114.0892,114.2472,5122.0
2019-02-22 13:30:00,122.9,122.92,122.48,122.54,48205.0,114.2379,114.2565,113.8475,113.9033,48205.0
2019-02-22 14:00:00,122.51,122.92,122.23,122.88,54942.0,113.8754,114.2565,113.6151,114.2193,54942.0
2019-02-22 14:30:00,122.93,123.03,122.32,122.32,12964.0,114.2658,114.3587,113.6988,113.6988,12964.0
2019-02-22 15:00:00,122.31,122.9,122.3,122.89,12962.0,113.6895,114.2379,113.6802,114.2286,12962.0
2019-02-22 15:30:00,122.87,123.26,122.74,123.1,36727.0,114.21,114.5725,114.0892,114.4238,36727.0
2019-02-25 09:30:00,123.42,123.75,122.96,123.35,7107.0,114.7212,115.028,114.2937,114.6562,7107.0
2019-02-25 10:00:00,123.48,123.86,123.39,123.4,9497.0,114.777,115.1302,114.6933,114.7026,9497.0
2019-02-25 10:30:00,123.44,124.2,123.42,123.89,15209.0,114.7398,115.4463,114.7212,115.1581,15209.0
2019-02-25 11:00:00,123.9,124.01,123.66,123.79,8011.0,115.1674,115.2697,114.9443,115.0652,8011.0
2019-02-25 11:30:00,123.81,124.36,123.81,124.24,44273.0,115.0837,115.595,115.0837,115.4834,44273.0
2019-02-25 12:00:00,124.28,124.36,123.77,123.88,29730.0,115.5206,115.595,115.0466,115.1488,29730.0
2019-02-25 12:30:00,123.82,124.1,123.22,123.24,9531.0,115.093,115.3533,114.5353,114.5539,9531.0
2019-02-25 13:00:00,123.22,123.61,123.19,123.46,6552.0,114.5353,114.8978,114.5074,114.7584,6552.0
2019-02-25 13:30:00,123.49,123.52,123.38,123.46,5303.0,114.7863,114.8142,114.6841,114.7584,5303.0
2019-02-25 14:00:00,123.39,123.51,123.05,123.05,12876.0,114.6933,114.8049,114.3773,114.3773,12876.0
2019-02-25 14:30:00,123.03,123.06,122.84,122.92,8251.0,114.3587,114.3866,114.1821,114.2565,8251.0
2019-02-25 15:00:00,122.99,123.22,122.93,122.93,9359.0,114.3215,114.5353,114.2658,114.2658,9359.0
2019-02-25 15:30:00,122.94,123.52,122.94,123.32,43719.0,114.2751,114.8142,114.2751,114.6283,43719.0
2019-02-26 09:30:00,123.5,123.77,122.78,123.77,8788.0,114.7956,115.0466,114.1263,115.0466,8788.0
2019-02-26 10:00:00,123.88,124.21,123.22,123.22,6916.0,115.1488,115.4556,114.5353,114.5353,6916.0
2019-02-26 10:30:00,123.32,123.61,123.32,123.44,5400.0,114.6283,114.8978,114.6283,114.7398,5400.0
2019-02-26 11:00:00,123.47,123.72,123.43,123.55,9192.0,114.7677,115.0001,114.7305,114.8421,9192.0
2019-02-26 11:30:00,123.6,123.84,123.4,123.76,7014.0,114.8885,115.1116,114.7026,115.0373,7014.0
2019-02-26 12:00:00,123.78,123.97,123.73,123.76,6852.0,115.0559,115.2325,115.0094,115.0373,6852.0
2019-02-26 12:30:00,123.81,123.83,123.43,123.48,11812.0,115.0837,115.1023,114.7305,114.777,11812.0
2019-02-26 13:00:00,123.58,123.69,123.49,123.61,4195.0,114.87,114.9722,114.7863,114.8978,4195.0
2019-02-26 13:30:00,123.6,123.7,123.38,123.47,9599.0,114.8885,114.9815,114.6841,114.7677,9599.0
2019-02-26 14:00:00,123.51,123.72,123.47,123.5,8930.0,114.8049,115.0001,114.7677,114.7956,8930.0
2019-02-26 14:30:00,123.53,124.03,123.5,123.92,15533.0,114.8235,115.2882,114.7956,115.186,15533.0
2019-02-26 15:00:00,123.92,124.14,123.88,123.88,20121.0,115.186,115.3905,115.1488,115.1488,20121.0
2019-02-26 15:30:00,123.86,124.22,123.5,123.57,49162.0,115.1302,115.4648,114.7956,114.8607,49162.0
2019-02-27 09:30:00,123.32,123.43,122.91,123.13,8865.0,114.6283,114.7305,114.2472,114.4517,8865.0
2019-02-27 10:00:00,123.31,123.41,122.83,123.08,5762.0,114.619,114.7119,114.1728,114.4052,5762.0
2019-02-27 10:30:00,122.99,123.37,122.97,123.34,3509.0,114.3215,114.6748,114.303,114.6469,3509.0
2019-02-27 11:00:00,123.18,123.55,123.17,123.38,10532.0,114.4981,114.8421,114.4889,114.6841,10532.0
2019-02-27 11:30:00,123.38,123.6,123.05,123.1,13961.0,114.6841,114.8885,114.3773,114.4238,13961.0
2019-02-27 12:00:00,123.03,123.13,122.83,122.9,5307.0,114.3587,114.4517,114.1728,114.2379,5307.0
2019-02-27 12:30:00,122.99,123.35,122.98,123.33,5479.0,114.3215,114.6562,114.3122,114.6376,5479.0
2019-02-27 13:00:00,123.38,124.08,123.36,123.75,10850.0,114.6841,115.3347,114.6655,115.028,10850.0
2019-02-27 13:30:00,123.72,123.72,123.24,123.4,15286.0,115.0001,115.0001,114.5539,114.7026,15286.0
2019-02-27 14:00:00,123.4,123.5,123.16,123.44,5506.0,114.7026,114.7956,114.4796,114.7398,5506.0
2019-02-27 14:30:00,123.44,123.5,123.26,123.28,9103.0,114.7398,114.7956,114.5725,114.5911,9103.0
2019-02-27 15:00:00,123.25,123.35,123.18,123.2,8209.0,114.5632,114.6562,114.4981,114.5167,8209.0
2019-02-27 15:30:00,123.14,123.53,123.14,123.47,22939.0,114.461,114.8235,114.461,114.7677,22939.0
2019-02-28 09:30:00,123.28,123.28,122.73,122.91,18059.0,114.5911,114.5911,114.0799,114.2472,18059.0
2019-02-28 10:00:00,122.87,123.23,122.79,122.93,4603.0,114.21,114.5446,114.1356,114.2658,4603.0
2019-02-28 10:30:00,123.08,123.22,122.88,122.97,5517.0,114.4052,114.5353,114.2193,114.303,5517.0
2019-02-28 11:00:00,123.02,123.41,122.97,123.25,7228.0,114.3494,114.7119,114.303,114.5632,7228.0
2019-02-28 11:30:00,123.14,123.27,123.09,123.16,5650.0,114.461,114.5818,114.4145,114.4796,5650.0
2019-02-28 12:00:00,123.16,123.2,122.94,123.09,4900.0,114.4796,114.5167,114.2751,114.4145,4900.0
2019-02-28 12:30:00,122.97,123.05,122.76,123.04,5527.0,114.303,114.3773,114.1078,114.368,5527.0
2019-02-28 13:00:00,122.94,123.07,122.79,122.8,5281.0,114.2751,114.3959,114.1356,114.1449,5281.0
2019-02-28 13:30:00,122.81,122.92,122.76,122.82,3344.0,114.1542,114.2565,114.1078,114.1635,3344.0
2019-02-28 14:00:00,122.85,123.05,122.84,123.05,7851.0,114.1914,114.3773,114.1821,114.3773,7851.0
2019-02-28 14:30:00,123.06,123.09,122.87,123.03,10643.0,114.3866,114.4145,114.21,114.3587,10643.0
2019-02-28 15:00:00,123.0,123.13,122.94,123.11,9495.0,114.3308,114.4517,114.2751,114.4331,9495.0
2019-02-28 15:30:00,123.13,123.27,123.01,123.05,28371.0,114.4517,114.5818,114.3401,114.3773,28371.0
2019-03-01 09:30:00,123.96,124.76,123.6,124.18,9023.0,115.2232,115.9668,114.8885,115.4277,9023.0
2019-03-01 10:00:00,123.95,124.19,123.64,123.8,10249.0,115.2139,115.437,114.9257,115.0745,10249.0
2019-03-01 10:30:00,123.78,123.94,123.32,123.92,9196.0,115.0559,115.2046,114.6283,115.186,9196.0
2019-03-01 11:00:00,123.89,123.99,123.54,123.8,5127.0,115.1581,115.2511,114.8328,115.0745,5127.0
2019-03-01 11:30:00,123.8,123.83,123.45,123.6,11212.0,115.0745,115.1023,114.7491,114.8885,11212.0
2019-03-01 12:00:00,123.62,124.27,123.62,124.14,8262.0,114.9071,115.5113,114.9071,115.3905,8262.0
2019-03-01 12:30:00,124.15,124.47,124.15,124.44,8048.0,115.3998,115.6972,115.3998,115.6693,8048.0
2019-03-01 13:00:00,124.44,124.61,124.41,124.51,6431.0,115.6693,115.8274,115.6415,115.7344,6431.0
2019-03-01 13:30:00,124.54,124.61,124.43,124.55,7469.0,115.7623,115.8274,115.66,115.7716,7469.0
2019-03-01 14:00:00,124.54,124.54,124.29,124.31,8877.0,115.7623,115.7623,115.5299,115.5485,8877.0
2019-03-01 14:30:00,124.32,124.48,124.17,124.36,15828.0,115.5578,115.7065,115.4184,115.595,15828.0
2019-03-01 15:00:00,124.32,124.32,124.07,124.24,14437.0,115.5578,115.5578,115.3254,115.4834,14437.0
2019-03-01 15:30:00,124.24,124.42,124.08,124.16,37974.0,115.4834,115.6508,115.3347,115.4091,37974.0
2019-03-04 09:30:00,124.29,124.76,124.13,124.66,13753.0,115.5299,115.9668,115.3812,115.8738,13753.0
2019-03-04 10:00:00,124.66,124.87,124.56,124.67,3661.0,115.8738,116.069,115.7809,115.8831,3661.0
2019-03-04 10:30:00,124.79,124.79,124.46,124.5,6247.0,115.9947,115.9947,115.6879,115.7251,6247.0
2019-03-04 11:00:00,124.42,124.42,123.93,123.93,14178.0,115.6508,115.6508,115.1953,115.1953,14178.0
2019-03-04 11:30:00,123.94,123.95,123.11,123.11,8187.0,115.2046,115.2139,114.4331,114.4331,8187.0
2019-03-04 12:00:00,123.03,123.62,123.03,123.35,7336.0,114.3587,114.9071,114.3587,114.6562,7336.0
2019-03-04 12:30:00,123.39,123.5,123.18,123.18,5000.0,114.6933,114.7956,114.4981,114.4981,5000.0
2019-03-04 13:00:00,123.11,123.22,123.03,123.14,13707.0,114.4331,114.5353,114.3587,114.461,13707.0
2019-03-04 13:30:00,123.14,123.56,123.13,123.56,7070.0,114.461,114.8514,114.4517,114.8514,7070.0
2019-03-04 14:00:00,123.57,124.04,123.53,124.04,6031.0,114.8607,115.2975,114.8235,115.2975,6031.0
2019-03-04 14:30:00,124.04,124.25,123.86,124.1,10620.0,115.2975,115.4927,115.1302,115.3533,10620.0
2019-03-04 15:00:00,124.12,124.12,123.85,123.96,18972.0,115.3719,115.3719,115.1209,115.2232,18972.0
2019-03-04 15:30:00,123.93,124.12,123.55,123.7,31219.0,115.1953,115.3719,114.8421,114.9815,31219.0
2019-03-05 09:30:00,123.72,124.56,123.49,124.36,13954.0,115.0001,115.7809,114.7863,115.595,13954.0
2019-03-05 10:00:00,124.44,124.92,124.22,124.22,13667.0,115.6693,116.1155,115.4648,115.4648,13667.0
2019-03-05 10:30:00,124.26,124.47,123.65,124.02,18055.0,115.502,115.6972,114.935,115.2789,18055.0
2019-03-05 11:00:00,124.05,124.56,123.95,124.44,10473.0,115.3068,115.7809,115.2139,115.6693,10473.0
2019-03-05 11:30:00,124.36,124.83,124.36,124.83,13738.0,115.595,116.0319,115.595,116.0319,13738.0
2019-03-05 12:00:00,124.82,124.93,124.57,124.71,15824.0,116.0226,116.1248,115.7902,115.9203,15824.0
2019-03-05 12:30:00,124.71,124.82,124.55,124.82,12615.0,115.9203,116.0226,115.7716,116.0226,12615.0
2019-03-05 13:00:00,124.89,125.01,124.24,124.24,9027.0,116.0876,116.1992,115.4834,115.4834,9027.0
2019-03-05 13:30:00,124.24,124.74,124.15,124.51,13175.0,115.4834,115.9482,115.3998,115.7344,13175.0
2019-03-05 14:00:00,124.53,124.7,124.29,124.3,7332.0,115.753,115.911,115.5299,115.5392,7332.0
2019-03-05 14:30:00,124.27,124.27,123.91,124.21,11257.0,115.5113,115.5113,115.1767,115.4556,11257.0
2019-03-05 15:00:00,124.19,124.29,124.0,124.04,12428.0,115.437,115.5299,115.2604,115.2975,12428.0
2019-03-05 15:30:00,124.05,124.06,123.6,123.64,35150.0,115.3068,115.3161,114.8885,114.9257,35150.0
2019-03-06 09:30:00,123.58,124.67,123.42,124.56,16355.0,114.87,115.8831,114.7212,115.7809,16355.0
2019-03-06 10:00:00,124.56,124.63,124.0,124.19,14120.0,115.7809,115.846,115.2604,115.437,14120.0
2019-03-06 10:30:00,124.11,124.4,123.87,124.29,34210.0,115.3626,115.6322,115.1395,115.5299,34210.0
2019-03-06 11:00:00,124.29,124.52,124.21,124.39,13362.0,115.5299,115.7437,115.4556,115.6229,13362.0
2019-03-06 11:30:00,124.43,124.61,123.96,123.96,20724.0,115.66,115.8274,115.2232,115.2232,20724.0
2019-03-06 12:00:00,124.02,124.02,123.46,123.55,15044.0,115.2789,115.2789,114.7584,114.8421,15044.0
2019-03-06 12:30:00,123.59,123.84,123.42,123.49,8887.0,114.8793,115.1116,114.7212,114.7863,8887.0
2019-03-06 13:00:00,123.53,123.57,123.09,123.09,11204.0,114.8235,114.8607,114.4145,114.4145,11204.0
2019-03-06 13:30:00,123.09,123.51,123.08,123.44,11630.0,114.4145,114.8049,114.4052,114.7398,11630.0
2019-03-06 14:00:00,123.4,123.91,123.34,123.59,10428.0,114.7026,115.1767,114.6469,114.8793,10428.0
2019-03-06 14:30:00,123.67,123.77,123.34,123.34,10838.0,114.9536,115.0466,114.6469,114.6469,10838.0
2019-03-06 15:00:00,123.34,123.35,122.98,123.09,15336.0,114.6469,114.6562,114.3122,114.4145,15336.0
2019-03-06 15:30:00,123.1,123.39,122.97,123.03,38457.0,114.4238,114.6933,114.303,114.3587,38457.0
2019-03-07 09:30:00,123.11,123.11,121.78,122.71,44872.0,114.4331,114.4331,113.1968,114.0613,44872.0
2019-03-07 10:00:00,122.66,122.68,121.74,122.27,17221.0,114.0148,114.0334,113.1596,113.6523,17221.0
2019-03-07 10:30:00,122.35,122.85,122.3,122.37,10306.0,113.7266,114.1914,113.6802,113.7452,10306.0
2019-03-07 11:00:00,122.39,122.59,122.19,122.49,10008.0,113.7638,113.9497,113.5779,113.8568,10008.0
2019-03-07 11:30:00,122.5,122.61,122.31,122.42,14283.0,113.8661,113.9683,113.6895,113.7917,14283.0
2019-03-07 12:00:00,122.27,122.58,122.13,122.46,6592.0,113.6523,113.9404,113.5222,113.8289,6592.0
2019-03-07 12:30:00,122.38,122.54,122.2,122.49,5900.0,113.7545,113.9033,113.5872,113.8568,5900.0
2019-03-07 13:00:00,122.42,122.42,122.13,122.38,5900.0,113.7917,113.7917,113.5222,113.7545,5900.0
2019-03-07 13:30:00,122.38,122.5,122.31,122.38,7620.0,113.7545,113.8661,113.6895,113.7545,7620.0
2019-03-07 14:00:00,122.38,122.42,121.96,122.08,9286.0,113.7545,113.7917,113.3641,113.4757,9286.0
2019-03-07 14:30:00,122.09,122.1,121.7,121.76,12350.0,113.485,113.4943,113.1225,113.1782,12350.0
2019-03-07 15:00:00,121.76,122.07,121.76,121.93,18745.0,113.1782,113.4664,113.1782,113.3363,18745.0
2019-03-07 15:30:00,121.91,122.16,121.7,121.87,73720.0,113.3177,113.55,113.1225,113.2805,73720.0
2019-03-08 09:30:00,121.5,121.75,120.48,121.64,11717.0,112.9366,113.1689,111.9884,113.0667,11717.0
2019-03-08 10:00:00,121.64,121.9,121.47,121.84,6125.0,113.0667,113.3084,112.9087,113.2526,6125.0
2019-03-08 10:30:00,121.83,122.04,121.56,121.89,12048.0,113.2433,113.4385,112.9923,113.2991,12048.0
2019-03-08 11:00:00,122.01,122.18,121.81,121.99,7997.0,113.4106,113.5686,113.2247,113.392,7997.0
2019-03-08 11:30:00,121.97,122.02,121.52,121.57,7969.0,113.3734,113.4199,112.9551,113.0016,7969.0
2019-03-08 12:00:00,121.57,121.64,121.39,121.46,9180.0,113.0016,113.0667,112.8343,112.8994,9180.0
2019-03-08 12:30:00,121.52,121.64,121.0,121.13,7447.0,112.9551,113.0667,112.4718,112.5926,7447.0
2019-03-08 13:00:00,121.18,121.44,120.97,121.28,9772.0,112.6391,112.8808,112.4439,112.7321,9772.0
2019-03-08 13:30:00,121.28,121.52,121.19,121.39,7012.0,112.7321,112.9551,112.6484,112.8343,7012.0
2019-03-08 14:00:00,121.35,121.52,121.24,121.38,6750.0,112.7971,112.9551,112.6949,112.825,6750.0
2019-03-08 14:30:00,121.38,121.74,121.38,121.51,15105.0,112.825,113.1596,112.825,112.9459,15105.0
2019-03-08 15:00:00,121.5,121.66,121.32,121.42,12784.0,112.9366,113.0853,112.7692,112.8622,12784.0
2019-03-08 15:30:00,121.41,121.57,121.35,121.47,40353.0,112.8529,113.0016,112.7971,112.9087,40353.0
2019-03-11 09:30:00,121.56,121.9,120.69,121.73,15430.0,112.9923,113.3084,112.1836,113.1503,15430.0
2019-03-11 10:00:00,121.7,121.83,120.76,121.08,22035.0,113.1225,113.2433,112.2487,112.5462,22035.0
2019-03-11 10:30:00,121.21,121.24,120.74,120.83,15499.0,112.667,112.6949,112.2301,112.3138,15499.0
2019-03-11 11:00:00,120.84,121.05,120.57,120.86,23994.0,112.3231,112.5183,112.0721,112.3417,23994.0
2019-03-11 11:30:00,120.77,121.26,120.72,121.18,13800.0,112.258,112.7135,112.2115,112.6391,13800.0
2019-03-11 12:00:00,121.21,121.25,120.99,121.14,12112.0,112.667,112.7042,112.4625,112.6019,12112.0
2019-03-11 12:30:00,121.19,121.29,121.06,121.07,14490.0,112.6484,112.7414,112.5276,112.5369,14490.0
2019-03-11 13:00:00,121.02,121.63,121.02,121.63,19038.0,112.4904,113.0574,112.4904,113.0574,19038.0
2019-03-11 13:30:00,121.58,121.83,121.54,121.71,20139.0,113.0109,113.2433,112.9737,113.1318,20139.0
2019-03-11 14:00:00,121.67,121.7,121.38,121.5,12444.0,113.0946,113.1225,112.825,112.9366,12444.0
2019-03-11 14:30:00,121.5,121.58,121.28,121.43,16448.0,112.9366,113.0109,112.7321,112.8715,16448.0
2019-03-11 15:00:00,121.39,121.39,120.96,121.03,35430.0,112.8343,112.8343,112.4346,112.4997,35430.0
2019-03-11 15:30:00,121.07,121.71,121.04,121.68,61837.0,112.5369,113.1318,112.509,113.1039,61837.0
2019-03-12 09:30:00,121.23,121.64,121.09,121.41,19221.0,112.6856,113.0667,112.5555,112.8529,19221.0
2019-03-12 10:00:00,121.51,121.63,121.16,121.25,13964.0,112.9459,113.0574,112.6205,112.7042,13964.0
2019-03-12 10:30:00,121.28,121.53,120.89,121.46,13874.0,112.7321,112.9644,112.3696,112.8994,13874.0
2019-03-12 11:00:00,121.4,121.64,121.32,121.56,14566.0,112.8436,113.0667,112.7692,112.9923,14566.0
2019-03-12 11:30:00,121.6,121.81,121.49,121.49,12961.0,113.0295,113.2247,112.9273,112.9273,12961.0
2019-03-12 12:00:00,121.44,121.62,121.33,121.46,9901.0,112.8808,113.0481,112.7785,112.8994,9901.0
2019-03-12 12:30:00,121.52,121.79,121.44,121.74,14986.0,112.9551,113.2061,112.8808,113.1596,14986.0
2019-03-12 13:00:00,121.79,122.09,121.73,122.07,13674.0,113.2061,113.485,113.1503,113.4664,13674.0
2019-03-12 13:30:00,122.06,122.29,121.83,122.07,13623.0,113.4571,113.6709,113.2433,113.4664,13623.0
2019-03-12 14:00:00,122.05,122.15,121.83,121.83,11057.0,113.4478,113.5407,113.2433,113.2433,11057.0
2019-03-12 14:30:00,121.83,121.92,121.48,121.56,12878.0,113.2433,113.327,112.918,112.9923,12878.0
2019-03-12 15:00:00,121.55,121.55,121.18,121.44,18854.0,112.983,112.983,112.6391,112.8808,18854.0
2019-03-12 15:30:00,121.43,121.51,121.1,121.3,54853.0,112.8715,112.9459,112.5648,112.7507,54853.0
2019-03-13 09:30:00,122.11,122.51,121.74,122.34,40928.0,113.5036,113.8754,113.1596,113.7174,40928.0
2019-03-13 10:00:00,122.39,122.59,122.14,122.39,14913.0,113.7638,113.9497,113.5314,113.7638,14913.0
2019-03-13 10:30:00,122.33,122.5,122.18,122.45,10410.0,113.7081,113.8661,113.5686,113.8196,10410.0
2019-03-13 11:00:00,122.39,122.69,122.33,122.69,12304.0,113.7638,114.0427,113.7081,114.0427,12304.0
2019-03-13 11:30:00,122.69,122.72,122.29,122.29,10804.0,114.0427,114.0706,113.6709,113.6709,10804.0
2019-03-13 12:00:00,122.31,122.66,122.28,122.33,12100.0,113.6895,114.0148,113.6616,113.7081,12100.0
2019-03-13 12:30:00,122.33,122.8,122.32,122.8,11938.0,113.7081,114.1449,113.6988,114.1449,11938.0
2019-03-13 13:00:00,122.77,123.0,122.77,122.93,14237.0,114.117,114.3308,114.117,114.2658,14237.0
2019-03-13 13:30:00,122.93,123.2,122.85,123.2,16281.0,114.2658,114.5167,114.1914,114.5167,16281.0
2019-03-13 14:00:00,123.26,123.4,123.0,123.0,14046.0,114.5725,114.7026,114.3308,114.3308,14046.0
2019-03-13 14:30:00,122.99,123.16,122.84,123.01,29877.0,114.3215,114.4796,114.1821,114.3401,29877.0
2019-03-13 15:00:00,122.97,123.03,122.21,122.28,35780.0,114.303,114.3587,113.5965,113.6616,35780.0
2019-03-13 15:30:00,122.25,122.61,122.2,122.32,54567.0,113.6337,113.9683,113.5872,113.6988,54567.0
2019-03-14 09:30:00,122.58,122.75,121.8,122.33,13036.0,113.9404,114.0985,113.2154,113.7081,13036.0
2019-03-14 10:00:00,122.27,122.62,122.25,122.62,16130.0,113.6523,113.9776,113.6337,113.9776,16130.0
2019-03-14 10:30:00,122.73,122.85,122.42,122.77,18618.0,114.0799,114.1914,113.7917,114.117,18618.0
2019-03-14 11:00:00,122.77,122.82,122.48,122.79,14555.0,114.117,114.1635,113.8475,114.1356,14555.0
2019-03-14 11:30:00,122.79,123.04,122.75,122.95,12638.0,114.1356,114.368,114.0985,114.2844,12638.0
2019-03-14 12:00:00,122.92,123.22,122.92,123.11,24579.0,114.2565,114.5353,114.2565,114.4331,24579.0
2019-03-14 12:30:00,123.17,123.42,123.1,123.25,19413.0,114.4889,114.7212,114.4238,114.5632,19413.0
2019-03-14 13:00:00,123.25,123.35,123.1,123.11,18765.0,114.5632,114.6562,114.4238,114.4331,18765.0
2019-03-14 13:30:00,123.16,123.19,122.71,122.94,16427.0,114.4796,114.5074,114.0613,114.2751,16427.0
2019-03-14 14:00:00,122.89,123.19,122.84,123.14,17346.0,114.2286,114.5074,114.1821,114.461,17346.0
2019-03-14 14:30:00,123.16,123.4,123.06,123.34,32795.0,114.4796,114.7026,114.3866,114.6469,32795.0
2019-03-14 15:00:00,123.38,123.43,123.24,123.41,36681.0,114.6841,114.7305,114.5539,114.7119,36681.0
2019-03-14 15:30:00,123.41,123.65,123.29,123.55,77902.0,114.7119,114.935,114.6004,114.8421,77902.0
2019-03-15 09:30:00,124.05,124.09,122.9,123.04,122367.0,115.3068,115.344,114.2379,114.368,122367.0
2019-03-15 10:00:00,123.26,123.26,122.05,122.66,26653.0,114.5725,114.5725,113.4478,114.0148,26653.0
2019-03-15 10:30:00,122.83,123.62,122.72,123.61,24993.0,114.1728,114.9071,114.0706,114.8978,24993.0
2019-03-15 11:00:00,123.58,123.58,123.04,123.06,13007.0,114.87,114.87,114.368,114.3866,13007.0
2019-03-15 11:30:00,123.05,123.05,122.64,122.87,15180.0,114.3773,114.3773,113.9962,114.21,15180.0
2019-03-15 12:00:00,122.93,123.75,122.92,123.67,19353.0,114.2658,115.028,114.2565,114.9536,19353.0
2019-03-15 12:30:00,123.61,123.78,123.44,123.5,12980.0,114.8978,115.0559,114.7398,114.7956,12980.0
2019-03-15 13:00:00,123.55,123.75,123.47,123.51,13062.0,114.8421,115.028,114.7677,114.8049,13062.0
2019-03-15 13:30:00,123.55,123.75,123.5,123.59,13502.0,114.8421,115.028,114.7956,114.8793,13502.0
2019-03-15 14:00:00,123.58,123.68,123.29,123.36,12000.0,114.87,114.9629,114.6004,114.6655,12000.0
2019-03-15 14:30:00,123.35,123.57,123.23,123.27,17736.0,114.6562,114.8607,114.5446,114.5818,17736.0
2019-03-15 15:00:00,123.29,123.37,123.2,123.27,15650.0,114.6004,114.6748,114.5167,114.5818,15650.0
2019-03-15 15:30:00,123.25,123.9,122.84,123.86,109889.0,114.5632,115.1674,114.1821,115.1302,109889.0
2019-03-18 09:30:00,124.01,124.75,123.46,124.58,39999.0,115.2697,115.9575,114.7584,115.7995,39999.0
2019-03-18 10:00:00,124.51,125.23,124.38,125.12,25623.0,115.7344,116.4037,115.6136,116.3014,25623.0
2019-03-18 10:30:00,125.12,125.3,124.93,125.23,20509.0,116.3014,116.4687,116.1248,116.4037,20509.0
2019-03-18 11:00:00,125.28,125.44,125.2,125.23,30595.0,116.4501,116.5989,116.3758,116.4037,30595.0
2019-03-18 11:30:00,125.2,125.43,124.94,125.36,25389.0,116.3758,116.5896,116.1341,116.5245,25389.0
2019-03-18 12:00:00,125.38,125.58,125.35,125.57,9752.0,116.5431,116.729,116.5152,116.7197,9752.0
2019-03-18 12:30:00,125.57,125.76,125.5,125.72,9331.0,116.7197,116.8963,116.6546,116.8591,9331.0
2019-03-18 13:00:00,125.76,125.84,125.47,125.52,15518.0,116.8963,116.9707,116.6267,116.6732,15518.0
2019-03-18 13:30:00,125.49,125.68,125.37,125.66,19573.0,116.6453,116.8219,116.5338,116.8034,19573.0
2019-03-18 14:00:00,125.71,125.72,125.34,125.35,10336.0,116.8498,116.8591,116.5059,116.5152,10336.0
2019-03-18 14:30:00,125.35,125.46,125.33,125.38,15358.0,116.5152,116.6175,116.4966,116.5431,15358.0
2019-03-18 15:00:00,125.37,125.37,124.84,124.84,24566.0,116.5338,116.5338,116.0412,116.0412,24566.0
2019-03-18 15:30:00,124.81,125.12,124.76,125.03,58449.0,116.0133,116.3014,115.9668,116.2178,58449.0
2019-03-19 09:30:00,125.38,126.39,125.38,126.15,22149.0,116.5431,117.4819,116.5431,117.2588,22149.0
2019-03-19 10:00:00,126.04,126.37,126.0,126.08,9012.0,117.1566,117.4633,117.1194,117.1938,9012.0
2019-03-19 10:30:00,126.08,126.08,125.48,125.48,8353.0,117.1938,117.1938,116.636,116.636,8353.0
2019-03-19 11:00:00,125.49,125.52,125.1,125.17,9894.0,116.6453,116.6732,116.2828,116.3479,9894.0
2019-03-19 11:30:00,125.17,125.58,125.17,125.43,9607.0,116.3479,116.729,116.3479,116.5896,9607.0
2019-03-19 12:00:00,125.43,125.54,125.34,125.38,7239.0,116.5896,116.6918,116.5059,116.5431,7239.0
2019-03-19 12:30:00,125.38,125.42,124.6,124.86,12598.0,116.5431,116.5803,115.8181,116.0597,12598.0
2019-03-19 13:00:00,124.87,124.94,124.75,124.76,9998.0,116.069,116.1341,115.9575,115.9668,9998.0
2019-03-19 13:30:00,124.79,124.87,124.63,124.72,10300.0,115.9947,116.069,115.846,115.9296,10300.0
2019-03-19 14:00:00,124.71,124.78,124.41,124.56,22793.0,115.9203,115.9854,115.6415,115.7809,22793.0
2019-03-19 14:30:00,124.56,124.8,124.46,124.46,12577.0,115.7809,116.004,115.6879,115.6879,12577.0
2019-03-19 15:00:00,124.47,124.5,123.83,123.84,17363.0,115.6972,115.7251,115.1023,115.1116,17363.0
2019-03-19 15:30:00,123.81,124.12,123.64,123.81,60884.0,115.0837,115.3719,114.9257,115.0837,60884.0
2019-03-20 09:30:00,123.6,123.79,122.73,122.81,9688.0,114.8885,115.0652,114.0799,114.1542,9688.0
2019-03-20 10:00:00,122.89,123.27,122.89,123.02,6318.0,114.2286,114.5818,114.2286,114.3494,6318.0
2019-03-20 10:30:00,123.0,123.03,122.39,122.52,12323.0,114.3308,114.3587,113.7638,113.8847,12323.0
2019-03-20 11:00:00,122.53,122.61,122.45,122.51,10304.0,113.894,113.9683,113.8196,113.8754,10304.0
2019-03-20 11:30:00,122.49,122.51,121.37,121.5,16145.0,113.8568,113.8754,112.8157,112.9366,16145.0
2019-03-20 12:00:00,121.55,121.77,121.49,121.66,11727.0,112.983,113.1875,112.9273,113.0853,11727.0
2019-03-20 12:30:00,121.64,121.66,121.03,121.6,12838.0,113.0667,113.0853,112.4997,113.0295,12838.0
2019-03-20 13:00:00,121.63,121.95,121.6,121.82,5428.0,113.0574,113.3548,113.0295,113.234,5428.0
2019-03-20 13:30:00,121.9,122.25,121.9,122.25,7063.0,113.3084,113.6337,113.3084,113.6337,7063.0
2019-03-20 14:00:00,122.27,123.18,122.27,123.18,10843.0,113.6523,114.4981,113.6523,114.4981,10843.0
2019-03-20 14:30:00,123.37,123.52,122.85,123.07,13460.0,114.6748,114.8142,114.1914,114.3959,13460.0
2019-03-20 15:00:00,123.08,123.17,122.48,122.48,25307.0,114.4052,114.4889,113.8475,113.8475,25307.0
2019-03-20 15:30:00,122.45,122.45,121.67,121.83,113516.0,113.8196,113.8196,113.0946,113.2433,113516.0
2019-03-21 09:30:00,121.53,122.66,121.53,122.16,63229.0,112.9644,114.0148,112.9644,113.55,63229.0
2019-03-21 10:00:00,122.16,123.1,122.03,122.68,26513.0,113.55,114.4238,113.4292,114.0334,26513.0
2019-03-21 10:30:00,122.61,122.74,122.37,122.65,30306.0,113.9683,114.0892,113.7452,114.0055,30306.0
2019-03-21 11:00:00,122.83,122.96,122.46,122.95,81720.0,114.1728,114.2937,113.8289,114.2844,81720.0
2019-03-21 11:30:00,122.98,123.64,122.94,123.6,16178.0,114.3122,114.9257,114.2751,114.8885,16178.0
2019-03-21 12:00:00,123.64,123.64,123.17,123.3,11138.0,114.9257,114.9257,114.4889,114.6097,11138.0
2019-03-21 12:30:00,123.29,123.56,123.17,123.48,4248.0,114.6004,114.8514,114.4889,114.777,4248.0
2019-03-21 13:00:00,123.5,123.79,123.5,123.56,7975.0,114.7956,115.0652,114.7956,114.8514,7975.0
2019-03-21 13:30:00,123.62,123.64,123.29,123.33,5200.0,114.9071,114.9257,114.6004,114.6376,5200.0
2019-03-21 14:00:00,123.37,123.72,123.37,123.67,9605.0,114.6748,115.0001,114.6748,114.9536,9605.0
2019-03-21 14:30:00,123.68,123.84,123.44,123.5,10420.0,114.9629,115.1116,114.7398,114.7956,10420.0
2019-03-21 15:00:00,123.38,123.58,123.16,123.33,12129.0,114.6841,114.87,114.4796,114.6376,12129.0
2019-03-21 15:30:00,123.31,123.49,123.07,123.32,36426.0,114.619,114.7863,114.3959,114.6283,36426.0
2019-03-22 09:30:00,122.78,122.95,121.36,121.66,26150.0,114.1263,114.2844,112.8064,113.0853,26150.0
2019-03-22 10:00:00,121.92,122.62,121.92,122.51,8506.0,113.327,113.9776,113.327,113.8754,8506.0
2019-03-22 10:30:00,122.45,122.73,122.34,122.5,8924.0,113.8196,114.0799,113.7174,113.8661,8924.0
2019-03-22 11:00:00,122.47,122.54,122.28,122.39,7818.0,113.8382,113.9033,113.6616,113.7638,7818.0
2019-03-22 11:30:00,122.39,122.48,121.61,121.86,32929.0,113.7638,113.8475,113.0388,113.2712,32929.0
2019-03-22 12:00:00,121.69,122.43,121.69,122.35,52567.0,113.1132,113.801,113.1132,113.7266,52567.0
2019-03-22 12:30:00,122.2,122.2,121.37,121.65,9516.0,113.5872,113.5872,112.8157,113.076,9516.0
2019-03-22 13:00:00,121.75,121.89,121.7,121.7,4965.0,113.1689,113.2991,113.1225,113.1225,4965.0
2019-03-22 13:30:00,121.83,121.95,121.23,121.34,11802.0,113.2433,113.3548,112.6856,112.7878,11802.0
2019-03-22 14:00:00,121.37,121.76,121.36,121.52,10025.0,112.8157,113.1782,112.8064,112.9551,10025.0
2019-03-22 14:30:00,121.5,121.64,121.35,121.57,8592.0,112.9366,113.0667,112.7971,113.0016,8592.0
2019-03-22 15:00:00,121.56,121.71,121.2,121.22,12856.0,112.9923,113.1318,112.6577,112.6763,12856.0
2019-03-22 15:30:00,121.16,121.19,120.32,120.43,47667.0,112.6205,112.6484,111.8397,111.942,47667.0
2019-03-25 09:30:00,120.0,121.41,120.0,121.03,31006.0,111.5423,112.8529,111.5423,112.4997,31006.0
2019-03-25 10:00:00,121.02,121.4,120.85,121.18,12731.0,112.4904,112.8436,112.3324,112.6391,12731.0
2019-03-25 10:30:00,121.27,121.85,121.19,121.8,24660.0,112.7228,113.2619,112.6484,113.2154,24660.0
2019-03-25 11:00:00,121.81,122.68,121.81,122.5,10120.0,113.2247,114.0334,113.2247,113.8661,10120.0
2019-03-25 11:30:00,122.54,122.58,122.01,122.08,11828.0,113.9033,113.9404,113.4106,113.4757,11828.0
2019-03-25 12:00:00,122.07,122.3,122.04,122.18,8082.0,113.4664,113.6802,113.4385,113.5686,8082.0
2019-03-25 12:30:00,122.18,122.19,121.88,122.18,10405.0,113.5686,113.5779,113.2898,113.5686,10405.0
2019-03-25 13:00:00,122.16,122.37,122.01,122.13,6809.0,113.55,113.7452,113.4106,113.5222,6809.0
2019-03-25 13:30:00,122.13,122.2,121.71,121.74,9106.0,113.5222,113.5872,113.1318,113.1596,9106.0
2019-03-25 14:00:00,121.79,121.93,121.34,121.43,8910.0,113.2061,113.3363,112.7878,112.8715,8910.0
2019-03-25 14:30:00,121.36,121.68,121.29,121.68,8302.0,112.8064,113.1039,112.7414,113.1039,8302.0
2019-03-25 15:00:00,121.75,122.07,121.61,121.83,17831.0,113.1689,113.4664,113.0388,113.2433,17831.0
2019-03-25 15:30:00,121.76,121.81,121.41,121.45,42068.0,113.1782,113.2247,112.8529,112.8901,42068.0
2019-03-26 09:30:00,121.26,121.78,119.43,119.57,62332.0,112.7135,113.1968,111.0125,111.1426,62332.0
2019-03-26 10:00:00,119.57,120.35,119.11,120.29,83903.0,111.1426,111.8676,110.715,111.8118,83903.0
2019-03-26 10:30:00,120.22,121.14,120.13,121.03,46228.0,111.7468,112.6019,111.6631,112.4997,46228.0
2019-03-26 11:00:00,121.02,121.22,120.56,120.64,21911.0,112.4904,112.6763,112.0628,112.1372,21911.0
2019-03-26 11:30:00,120.62,120.72,120.07,120.15,9121.0,112.1186,112.2115,111.6073,111.6817,9121.0
2019-03-26 12:00:00,120.21,120.28,120.04,120.04,7900.0,111.7375,111.8025,111.5795,111.5795,7900.0
2019-03-26 12:30:00,120.18,120.2,119.54,119.54,11880.0,111.7096,111.7282,111.1147,111.1147,11880.0
2019-03-26 13:00:00,119.55,120.2,119.55,119.97,10168.0,111.124,111.7282,111.124,111.5144,10168.0
2019-03-26 13:30:00,119.92,119.92,119.66,119.78,8100.0,111.4679,111.4679,111.2262,111.3378,8100.0
2019-03-26 14:00:00,119.78,119.78,119.18,119.21,19843.0,111.3378,111.3378,110.7801,110.808,19843.0
2019-03-26 14:30:00,119.27,120.09,119.2,120.09,25508.0,110.8637,111.6259,110.7987,111.6259,25508.0
2019-03-26 15:00:00,119.99,120.05,119.82,119.84,19430.0,111.533,111.5888,111.375,111.3936,19430.0
2019-03-26 15:30:00,119.84,120.22,119.74,120.15,58861.0,111.3936,111.7468,111.3006,111.6817,58861.0
2019-03-27 09:30:00,120.0,121.26,120.0,120.85,20329.0,111.5423,112.7135,111.5423,112.3324,20329.0
2019-03-27 10:00:00,120.84,120.86,120.12,120.29,25427.0,112.3231,112.3417,111.6538,111.8118,25427.0
2019-03-27 10:30:00,120.38,120.44,119.9,120.02,13275.0,111.8955,111.9513,111.4493,111.5609,13275.0
2019-03-27 11:00:00,120.0,120.08,119.62,119.62,17843.0,111.5423,111.6166,111.1891,111.1891,17843.0
2019-03-27 11:30:00,119.55,119.64,119.22,119.51,33991.0,111.124,111.2077,110.8173,111.0868,33991.0
2019-03-27 12:00:00,119.48,119.6,119.3,119.49,28789.0,111.0589,111.1705,110.8916,111.0682,28789.0
2019-03-27 12:30:00,119.49,119.57,119.27,119.39,45520.0,111.0682,111.1426,110.8637,110.9753,45520.0
2019-03-27 13:00:00,119.42,119.71,119.26,119.48,27674.0,111.0032,111.2727,110.8544,111.0589,27674.0
2019-03-27 13:30:00,119.52,119.76,119.47,119.71,11996.0,111.0961,111.3192,111.0496,111.2727,11996.0
2019-03-27 14:00:00,119.69,119.8,119.53,119.6,22395.0,111.2541,111.3564,111.1054,111.1705,22395.0
2019-03-27 14:30:00,119.59,119.66,119.35,119.47,13039.0,111.1612,111.2262,110.9381,111.0496,13039.0
2019-03-27 15:00:00,119.46,119.53,119.28,119.53,16554.0,111.0403,111.1054,110.873,111.1054,16554.0
2019-03-27 15:30:00,119.54,119.72,119.23,119.46,49879.0,111.1147,111.282,110.8265,111.0403,49879.0
2019-03-28 09:30:00,119.91,121.24,119.91,121.24,13115.0,111.4586,112.6949,111.4586,112.6949,13115.0
2019-03-28 10:00:00,121.23,121.79,121.16,121.7,12187.0,112.6856,113.2061,112.6205,113.1225,12187.0
2019-03-28 10:30:00,121.7,122.13,121.59,121.63,22364.0,113.1225,113.5222,113.0202,113.0574,22364.0
2019-03-28 11:00:00,121.7,121.71,121.2,121.2,14200.0,113.1225,113.1318,112.6577,112.6577,14200.0
2019-03-28 11:30:00,121.2,121.52,121.11,121.33,16891.0,112.6577,112.9551,112.574,112.7785,16891.0
2019-03-28 12:00:00,121.33,121.51,121.18,121.4,19600.0,112.7785,112.9459,112.6391,112.8436,19600.0
2019-03-28 12:30:00,121.41,121.86,121.41,121.8,10546.0,112.8529,113.2712,112.8529,113.2154,10546.0
2019-03-28 13:00:00,121.87,122.14,121.8,122.08,10002.0,113.2805,113.5314,113.2154,113.4757,10002.0
2019-03-28 13:30:00,122.12,122.41,122.03,122.34,8100.0,113.5129,113.7824,113.4292,113.7174,8100.0
2019-03-28 14:00:00,122.38,122.61,122.31,122.31,11819.0,113.7545,113.9683,113.6895,113.6895,11819.0
2019-03-28 14:30:00,122.29,122.31,121.91,122.07,15801.0,113.6709,113.6895,113.3177,113.4664,15801.0
2019-03-28 15:00:00,122.07,122.23,122.0,122.07,14900.0,113.4664,113.6151,113.4013,113.4664,14900.0
2019-03-28 15:30:00,122.05,122.36,121.97,121.98,54917.0,113.4478,113.7359,113.3734,113.3827,54917.0
2019-03-29 09:30:00,122.92,123.74,122.92,123.6,11997.0,114.2565,115.0187,114.2565,114.8885,11997.0
2019-03-29 10:00:00,123.73,123.75,123.12,123.12,12138.0,115.0094,115.028,114.4424,114.4424,12138.0
2019-03-29 10:30:00,123.26,123.34,122.98,123.16,7323.0,114.5725,114.6469,114.3122,114.4796,7323.0
2019-03-29 11:00:00,123.05,123.12,122.86,122.96,5327.0,114.3773,114.4424,114.2007,114.2937,5327.0
2019-03-29 11:30:00,122.97,122.97,122.82,122.87,6340.0,114.303,114.303,114.1635,114.21,6340.0
2019-03-29 12:00:00,122.92,122.93,122.48,122.91,9745.0,114.2565,114.2658,113.8475,114.2472,9745.0
2019-03-29 12:30:00,122.81,122.84,122.67,122.75,6900.0,114.1542,114.1821,114.0241,114.0985,6900.0
2019-03-29 13:00:00,122.84,122.93,122.62,122.67,7560.0,114.1821,114.2658,113.9776,114.0241,7560.0
2019-03-29 13:30:00,122.65,122.79,122.54,122.65,7300.0,114.0055,114.1356,113.9033,114.0055,7300.0
2019-03-29 14:00:00,122.64,122.95,122.57,122.88,5970.0,113.9962,114.2844,113.9311,114.2193,5970.0
2019-03-29 14:30:00,122.88,123.17,122.64,122.98,9254.0,114.2193,114.4889,113.9962,114.3122,9254.0
2019-03-29 15:00:00,123.01,123.03,122.69,122.74,12166.0,114.3401,114.3587,114.0427,114.0892,12166.0
2019-03-29 15:30:00,122.71,122.85,122.42,122.62,58335.0,114.0613,114.1914,113.7917,113.9776,58335.0
2019-04-01 09:30:00,123.7,124.24,123.11,123.69,8562.0,114.9815,115.4834,114.4331,114.9722,8562.0
2019-04-01 10:00:00,123.72,124.49,123.72,124.46,6929.0,115.0001,115.7158,115.0001,115.6879,6929.0
2019-04-01 10:30:00,124.43,125.2,124.39,124.71,27036.0,115.66,116.3758,115.6229,115.9203,27036.0
2019-04-01 11:00:00,124.66,124.72,124.42,124.58,17275.0,115.8738,115.9296,115.6508,115.7995,17275.0
2019-04-01 11:30:00,124.64,124.65,124.09,124.34,27506.0,115.8552,115.8645,115.344,115.5764,27506.0
2019-04-01 12:00:00,124.33,124.44,124.08,124.3,16809.0,115.5671,115.6693,115.3347,115.5392,16809.0
2019-04-01 12:30:00,124.28,124.8,124.25,124.69,13800.0,115.5206,116.004,115.4927,115.9017,13800.0
2019-04-01 13:00:00,124.7,124.89,124.52,124.61,8901.0,115.911,116.0876,115.7437,115.8274,8901.0
2019-04-01 13:30:00,124.57,124.61,124.05,124.13,10028.0,115.7902,115.8274,115.3068,115.3812,10028.0
2019-04-01 14:00:00,124.17,124.42,124.17,124.2,11111.0,115.4184,115.6508,115.4184,115.4463,11111.0
2019-04-01 14:30:00,124.21,124.64,124.2,124.35,17154.0,115.4556,115.8552,115.4463,115.5857,17154.0
2019-04-01 15:00:00,124.3,124.83,124.27,124.83,12500.0,115.5392,116.0319,115.5113,116.0319,12500.0
2019-04-01 15:30:00,124.84,125.54,124.77,125.28,97193.0,116.0412,116.6918,115.9761,116.4501,97193.0
2019-04-02 09:30:00,125.55,125.55,123.85,125.09,27188.0,116.7011,116.7011,115.1209,116.2735,27188.0
2019-04-02 10:00:00,125.18,125.18,124.42,124.51,11817.0,116.3572,116.3572,115.6508,115.7344,11817.0
2019-04-02 10:30:00,124.48,124.76,124.05,124.41,11804.0,115.7065,115.9668,115.3068,115.6415,11804.0
2019-04-02 11:00:00,124.29,124.52,124.12,124.23,21215.0,115.5299,115.7437,115.3719,115.4741,21215.0
2019-04-02 11:30:00,124.3,125.24,124.15,124.85,13826.0,115.5392,116.413,115.3998,116.0504,13826.0
2019-04-02 12:00:00,124.89,124.9,124.41,124.59,15102.0,116.0876,116.0969,115.6415,115.8088,15102.0
2019-04-02 12:30:00,124.58,124.64,124.32,124.39,9136.0,115.7995,115.8552,115.5578,115.6229,9136.0
2019-04-02 13:00:00,124.33,124.4,123.95,123.96,8300.0,115.5671,115.6322,115.2139,115.2232,8300.0
2019-04-02 13:30:00,123.98,124.08,123.73,123.79,9383.0,115.2418,115.3347,115.0094,115.0652,9383.0
2019-04-02 14:00:00,123.8,124.08,123.77,123.96,12532.0,115.0745,115.3347,115.0466,115.2232,12532.0
2019-04-02 14:30:00,123.95,124.21,123.88,124.09,13657.0,115.2139,115.4556,115.1488,115.344,13657.0
2019-04-02 15:00:00,124.06,124.24,123.97,124.13,17799.0,115.3161,115.4834,115.2325,115.3812,17799.0
2019-04-02 15:30:00,124.14,124.38,124.06,124.24,46159.0,115.3905,115.6136,115.3161,115.4834,46159.0
2019-04-03 09:30:00,124.77,125.06,124.27,124.55,10556.0,115.9761,116.2456,115.5113,115.7716,10556.0
2019-04-03 10:00:00,124.33,124.54,124.08,124.18,8450.0,115.5671,115.7623,115.3347,115.4277,8450.0
2019-04-03 10:30:00,124.07,124.54,124.04,124.52,10378.0,115.3254,115.7623,115.2975,115.7437,10378.0
2019-04-03 11:00:00,124.43,124.62,124.14,124.23,12256.0,115.66,115.8367,115.3905,115.4741,12256.0
2019-04-03 11:30:00,124.2,124.45,124.13,124.31,17159.0,115.4463,115.6786,115.3812,115.5485,17159.0
2019-04-03 12:00:00,124.35,124.61,124.25,124.3,18029.0,115.5857,115.8274,115.4927,115.5392,18029.0
2019-04-03 12:30:00,124.28,124.44,124.15,124.23,9130.0,115.5206,115.6693,115.3998,115.4741,9130.0
2019-04-03 13:00:00,124.19,124.25,124.03,124.22,9900.0,115.437,115.4927,115.2882,115.4648,9900.0
2019-04-03 13:30:00,124.2,124.28,123.99,124.06,15234.0,115.4463,115.5206,115.2511,115.3161,15234.0
2019-04-03 14:00:00,124.02,124.6,123.87,124.51,14900.0,115.2789,115.8181,115.1395,115.7344,14900.0
2019-04-03 14:30:00,124.49,124.53,124.35,124.5,14263.0,115.7158,115.753,115.5857,115.7251,14263.0
2019-04-03 15:00:00,124.47,124.53,124.21,124.36,19331.0,115.6972,115.753,115.4556,115.595,19331.0
2019-04-03 15:30:00,124.4,124.77,124.29,124.66,60116.0,115.6322,115.9761,115.5299,115.8738,60116.0
2019-04-04 09:30:00,124.81,125.38,124.49,125.19,5450.0,116.0133,116.5431,115.7158,116.3665,5450.0
2019-04-04 10:00:00,125.45,125.55,125.11,125.11,12574.0,116.6082,116.7011,116.2921,116.2921,12574.0
2019-04-04 10:30:00,125.1,125.16,124.76,125.09,12425.0,116.2828,116.3386,115.9668,116.2735,12425.0
2019-04-04 11:00:00,125.04,125.37,124.5,124.79,8026.0,116.2271,116.5338,115.7251,115.9947,8026.0
2019-04-04 11:30:00,124.8,124.8,124.45,124.55,5742.0,116.004,116.004,115.6786,115.7716,5742.0
2019-04-04 12:00:00,124.47,124.63,124.11,124.19,15478.0,115.6972,115.846,115.3626,115.437,15478.0
2019-04-04 12:30:00,124.11,124.21,123.78,123.82,8834.0,115.3626,115.4556,115.0559,115.093,8834.0
2019-04-04 13:00:00,123.85,124.22,123.6,124.02,18657.0,115.1209,115.4648,114.8885,115.2789,18657.0
2019-04-04 13:30:00,123.89,124.28,123.89,124.26,4575.0,115.1581,115.5206,115.1581,115.502,4575.0
2019-04-04 14:00:00,124.21,124.36,123.99,124.03,21501.0,115.4556,115.595,115.2511,115.2882,21501.0
2019-04-04 14:30:00,124.02,124.05,123.77,123.8,10365.0,115.2789,115.3068,115.0466,115.0745,10365.0
2019-04-04 15:00:00,123.84,124.2,123.81,123.96,34277.0,115.1116,115.4463,115.0837,115.2232,34277.0
2019-04-04 15:30:00,123.95,124.17,123.9,124.07,78045.0,115.2139,115.4184,115.1674,115.3254,78045.0
2019-04-05 09:30:00,124.67,124.67,123.59,123.82,33810.0,115.8831,115.8831,114.8793,115.093,33810.0
2019-04-05 10:00:00,123.98,124.18,123.2,123.32,19847.0,115.2418,115.4277,114.5167,114.6283,19847.0
2019-04-05 10:30:00,123.4,123.79,123.4,123.55,11823.0,114.7026,115.0652,114.7026,114.8421,11823.0
2019-04-05 11:00:00,123.64,123.84,123.4,123.63,19742.0,114.9257,115.1116,114.7026,114.9164,19742.0
2019-04-05 11:30:00,123.74,123.9,123.64,123.74,14503.0,115.0187,115.1674,114.9257,115.0187,14503.0
2019-04-05 12:00:00,123.72,124.16,123.69,124.16,13357.0,115.0001,115.4091,114.9722,115.4091,13357.0
2019-04-05 12:30:00,124.19,124.2,123.99,124.07,8945.0,115.437,115.4463,115.2511,115.3254,8945.0
2019-04-05 13:00:00,124.01,124.39,124.01,124.26,16561.0,115.2697,115.6229,115.2697,115.502,16561.0
2019-04-05 13:30:00,124.28,124.65,124.25,124.65,8809.0,115.5206,115.8645,115.4927,115.8645,8809.0
2019-04-05 14:00:00,124.63,124.7,124.47,124.63,8996.0,115.846,115.911,115.6972,115.846,8996.0
2019-04-05 14:30:00,124.59,124.6,124.33,124.57,10775.0,115.8088,115.8181,115.5671,115.7902,10775.0
2019-04-05 15:00:00,124.58,124.81,124.54,124.75,20731.0,115.7995,116.0133,115.7623,115.9575,20731.0
2019-04-05 15:30:00,124.75,125.22,124.75,125.22,69752.0,115.9575,116.3944,115.9575,116.3944,69752.0
2019-04-08 09:30:00,124.42,125.1,124.31,125.1,11362.0,115.6508,116.2828,115.5485,116.2828,11362.0
2019-04-08 10:00:00,124.98,125.25,124.86,125.22,8603.0,116.1713,116.4223,116.0597,116.3944,8603.0
2019-04-08 10:30:00,125.15,125.44,124.97,125.12,10451.0,116.3293,116.5989,116.162,116.3014,10451.0
2019-04-08 11:00:00,125.15,125.23,124.82,125.08,8658.0,116.3293,116.4037,116.0226,116.2642,8658.0
2019-04-08 11:30:00,125.09,125.43,125.09,125.22,4660.0,116.2735,116.5896,116.2735,116.3944,4660.0
2019-04-08 12:00:00,125.21,125.26,125.01,125.07,6400.0,116.3851,116.4315,116.1992,116.2549,6400.0
2019-04-08 12:30:00,125.03,125.16,124.94,125.03,5830.0,116.2178,116.3386,116.1341,116.2178,5830.0
2019-04-08 13:00:00,124.95,125.15,124.95,125.0,7588.0,116.1434,116.3293,116.1434,116.1899,7588.0
2019-04-08 13:30:00,125.04,125.3,125.02,125.29,6587.0,116.2271,116.4687,116.2085,116.4594,6587.0
2019-04-08 14:00:00,125.28,125.57,125.28,125.48,7704.0,116.4501,116.7197,116.4501,116.636,7704.0
2019-04-08 14:30:00,125.44,125.64,125.27,125.34,27604.0,116.5989,116.7848,116.4408,116.5059,27604.0
2019-04-08 15:00:00,125.32,125.41,125.14,125.26,11646.0,116.4873,116.571,116.32,116.4315,11646.0
2019-04-08 15:30:00,125.17,125.66,125.17,125.55,29752.0,116.3479,116.8034,116.3479,116.7011,29752.0
2019-04-09 09:30:00,125.19,125.19,124.14,125.01,12954.0,116.3665,116.3665,115.3905,116.1992,12954.0
2019-04-09 10:00:00,124.93,125.39,124.73,125.29,14870.0,116.1248,116.5524,115.9389,116.4594,14870.0
2019-04-09 10:30:00,125.12,125.12,124.64,124.98,25510.0,116.3014,116.3014,115.8552,116.1713,25510.0
2019-04-09 11:00:00,124.92,125.21,124.91,125.21,38351.0,116.1155,116.3851,116.1062,116.3851,38351.0
2019-04-09 11:30:00,125.21,125.39,125.0,125.39,6807.0,116.3851,116.5524,116.1899,116.5524,6807.0
2019-04-09 12:00:00,125.3,125.37,125.12,125.3,7600.0,116.4687,116.5338,116.3014,116.4687,7600.0
2019-04-09 12:30:00,125.29,125.32,125.12,125.16,5976.0,116.4594,116.4873,116.3014,116.3386,5976.0
2019-04-09 13:00:00,125.14,125.18,125.03,125.08,7123.0,116.32,116.3572,116.2178,116.2642,7123.0
2019-04-09 13:30:00,125.02,125.1,124.9,124.93,9304.0,116.2085,116.2828,116.0969,116.1248,9304.0
2019-04-09 14:00:00,124.91,125.08,124.8,125.08,14218.0,116.1062,116.2642,116.004,116.2642,14218.0
2019-04-09 14:30:00,125.08,125.08,124.58,124.58,15365.0,116.2642,116.2642,115.7995,115.7995,15365.0
2019-04-09 15:00:00,124.62,124.63,124.22,124.27,24792.0,115.8367,115.846,115.4648,115.5113,24792.0
2019-04-09 15:30:00,124.28,124.46,124.23,124.38,44612.0,115.5206,115.6879,115.4741,115.6136,44612.0
2019-04-10 09:30:00,124.53,125.14,124.22,125.03,5972.0,115.753,116.32,115.4648,116.2178,5972.0
2019-04-10 10:00:00,124.98,124.98,124.54,124.65,3407.0,116.1713,116.1713,115.7623,115.8645,3407.0
2019-04-10 10:30:00,124.7,124.93,124.5,124.93,4800.0,115.911,116.1248,115.7251,116.1248,4800.0
2019-04-10 11:00:00,124.94,125.11,124.92,125.04,5707.0,116.1341,116.2921,116.1155,116.2271,5707.0
2019-04-10 11:30:00,125.1,125.29,125.03,125.05,4508.0,116.2828,116.4594,116.2178,116.2364,4508.0
2019-04-10 12:00:00,125.08,125.37,125.08,125.33,5341.0,116.2642,116.5338,116.2642,116.4966,5341.0
2019-04-10 12:30:00,125.36,125.46,125.1,125.16,9776.0,116.5245,116.6175,116.2828,116.3386,9776.0
2019-04-10 13:00:00,125.17,125.24,125.04,125.24,10793.0,116.3479,116.413,116.2271,116.413,10793.0
2019-04-10 13:30:00,125.18,125.45,125.17,125.44,5757.0,116.3572,116.6082,116.3479,116.5989,5757.0
2019-04-10 14:00:00,125.39,125.56,125.34,125.36,8800.0,116.5524,116.7104,116.5059,116.5245,8800.0
2019-04-10 14:30:00,125.38,125.71,125.3,125.68,6514.0,116.5431,116.8498,116.4687,116.8219,6514.0
2019-04-10 15:00:00,125.72,125.83,125.64,125.66,11524.0,116.8591,116.9614,116.7848,116.8034,11524.0
2019-04-10 15:30:00,125.65,125.67,125.26,125.53,28533.0,116.7941,116.8127,116.4315,116.6825,28533.0
2019-04-11 09:30:00,125.45,126.25,124.98,125.94,5526.0,116.6082,117.3518,116.1713,117.0636,5526.0
2019-04-11 10:00:00,126.11,126.32,125.75,126.32,4404.0,117.2216,117.4168,116.887,117.4168,4404.0
2019-04-11 10:30:00,126.28,126.28,125.93,126.22,5000.0,117.3797,117.3797,117.0543,117.3239,5000.0
2019-04-11 11:00:00,126.18,126.5,126.05,126.35,7335.0,117.2867,117.5842,117.1659,117.4447,7335.0
2019-04-11 11:30:00,126.34,126.34,125.84,126.1,6200.0,117.4354,117.4354,116.9707,117.2123,6200.0
2019-04-11 12:00:00,126.11,126.2,125.76,126.07,8350.0,117.2216,117.3053,116.8963,117.1845,8350.0
2019-04-11 12:30:00,126.11,126.44,126.08,126.36,3826.0,117.2216,117.5284,117.1938,117.454,3826.0
2019-04-11 13:00:00,126.36,126.36,126.2,126.2,4712.0,117.454,117.454,117.3053,117.3053,4712.0
2019-04-11 13:30:00,126.16,126.45,125.96,126.33,6668.0,117.2681,117.5377,117.0822,117.4261,6668.0
2019-04-11 14:00:00,126.31,126.56,126.31,126.38,8002.0,117.4075,117.6399,117.4075,117.4726,8002.0
2019-04-11 14:30:00,126.41,126.56,126.32,126.43,7342.0,117.5005,117.6399,117.4168,117.5191,7342.0
2019-04-11 15:00:00,126.41,126.61,126.39,126.4,11568.0,117.5005,117.6864,117.4819,117.4912,11568.0
2019-04-11 15:30:00,126.43,126.77,126.42,126.59,38092.0,117.5191,117.8351,117.5098,117.6678,38092.0
2019-04-12 09:30:00,127.0,127.42,126.97,127.42,7305.0,118.0489,118.4393,118.021,118.4393,7305.0
2019-04-12 10:00:00,127.59,127.59,126.88,126.88,8269.0,118.5973,118.5973,117.9374,117.9374,8269.0
2019-04-12 10:30:00,126.88,126.89,126.07,126.12,7864.0,117.9374,117.9467,117.1845,117.2309,7864.0
2019-04-12 11:00:00,126.1,126.14,125.82,125.93,13792.0,117.2123,117.2495,116.9521,117.0543,13792.0
2019-04-12 11:30:00,125.91,125.95,125.47,125.72,9479.0,117.0357,117.0729,116.6267,116.8591,9479.0
2019-04-12 12:00:00,125.73,126.38,125.72,126.28,6764.0,116.8684,117.4726,116.8591,117.3797,6764.0
2019-04-12 12:30:00,126.28,126.41,126.21,126.37,5907.0,117.3797,117.5005,117.3146,117.4633,5907.0
2019-04-12 13:00:00,126.41,126.48,126.3,126.3,5712.0,117.5005,117.5656,117.3982,117.3982,5712.0
2019-04-12 13:30:00,126.31,126.35,126.02,126.2,6771.0,117.4075,117.4447,117.138,117.3053,6771.0
2019-04-12 14:00:00,126.24,126.36,126.23,126.34,4800.0,117.3425,117.454,117.3332,117.4354,4800.0
2019-04-12 14:30:00,126.41,126.72,126.35,126.53,11407.0,117.5005,117.7886,117.4447,117.612,11407.0
2019-04-12 15:00:00,126.56,126.81,126.52,126.68,16705.0,117.6399,117.8723,117.6027,117.7515,16705.0
2019-04-12 15:30:00,126.68,126.92,126.58,126.91,39462.0,117.7515,117.9746,117.6585,117.9653,39462.0
2019-04-15 09:30:00,126.85,127.26,126.72,127.21,9802.0,117.9095,118.2906,117.7886,118.2441,9802.0
2019-04-15 10:00:00,127.16,127.16,126.86,126.93,7469.0,118.1976,118.1976,117.9188,117.9838,7469.0
2019-04-15 10:30:00,126.94,127.06,126.74,126.78,7569.0,117.9931,118.1047,117.8072,117.8444,7569.0
2019-04-15 11:00:00,126.8,127.16,126.71,126.97,6649.0,117.863,118.1976,117.7794,118.021,6649.0
2019-04-15 11:30:00,126.97,127.0,126.52,126.52,4861.0,118.021,118.0489,117.6027,117.6027,4861.0
2019-04-15 12:00:00,126.58,126.63,126.34,126.47,5846.0,117.6585,117.705,117.4354,117.5563,5846.0
2019-04-15 12:30:00,126.5,126.63,126.43,126.56,7418.0,117.5842,117.705,117.5191,117.6399,7418.0
2019-04-15 13:00:00,126.61,126.72,126.52,126.67,5401.0,117.6864,117.7886,117.6027,117.7422,5401.0
2019-04-15 13:30:00,126.75,126.93,126.73,126.91,7278.0,117.8165,117.9838,117.7979,117.9653,7278.0
2019-04-15 14:00:00,126.88,126.88,126.58,126.66,8421.0,117.9374,117.9374,117.6585,117.7329,8421.0
2019-04-15 14:30:00,126.68,126.95,126.63,126.95,9271.0,117.7515,118.0024,117.705,118.0024,9271.0
2019-04-15 15:00:00,126.95,127.42,126.92,127.18,17571.0,118.0024,118.4393,117.9746,118.2162,17571.0
2019-04-15 15:30:00,127.18,127.57,127.14,127.46,48599.0,118.2162,118.5787,118.179,118.4765,48599.0
2019-04-16 09:30:00,127.75,127.97,127.19,127.2,2637.0,118.7461,118.9505,118.2255,118.2348,2637.0
2019-04-16 10:00:00,127.39,127.75,127.14,127.72,11906.0,118.4114,118.7461,118.179,118.7182,11906.0
2019-04-16 10:30:00,127.7,127.91,127.66,127.84,8440.0,118.6996,118.8948,118.6624,118.8297,8440.0
2019-04-16 11:00:00,127.84,127.85,127.27,127.48,14105.0,118.8297,118.839,118.2999,118.4951,14105.0
2019-04-16 11:30:00,127.48,127.7,127.45,127.53,7954.0,118.4951,118.6996,118.4672,118.5416,7954.0
2019-04-16 12:00:00,127.51,127.53,127.31,127.41,5218.0,118.523,118.5416,118.3371,118.43,5218.0
2019-04-16 12:30:00,127.38,127.56,127.38,127.49,6152.0,118.4021,118.5694,118.4021,118.5044,6152.0
2019-04-16 13:00:00,127.44,127.72,127.39,127.52,8102.0,118.4579,118.7182,118.4114,118.5323,8102.0
2019-04-16 13:30:00,127.47,127.55,127.26,127.38,5391.0,118.4858,118.5601,118.2906,118.4021,5391.0
2019-04-16 14:00:00,127.42,127.42,127.1,127.11,8255.0,118.4393,118.4393,118.1419,118.1512,8255.0
2019-04-16 14:30:00,127.16,127.33,127.12,127.29,7626.0,118.1976,118.3557,118.1605,118.3185,7626.0
2019-04-16 15:00:00,127.34,127.42,127.2,127.34,14047.0,118.3649,118.4393,118.2348,118.3649,14047.0
2019-04-16 15:30:00,127.33,127.41,127.03,127.4,34402.0,118.3557,118.43,118.0768,118.4207,34402.0
2019-04-17 09:30:00,127.96,128.01,127.38,127.38,6676.0,118.9413,118.9877,118.4021,118.4021,6676.0
2019-04-17 10:00:00,127.34,127.39,126.87,126.92,4676.0,118.3649,118.4114,117.9281,117.9746,4676.0
2019-04-17 10:30:00,127.2,127.2,126.36,126.36,5400.0,118.2348,118.2348,117.454,117.454,5400.0
2019-04-17 11:00:00,126.45,126.85,126.42,126.69,7404.0,117.5377,117.9095,117.5098,117.7608,7404.0
2019-04-17 11:30:00,126.67,127.35,126.58,127.12,11898.0,117.7422,118.3742,117.6585,118.1605,11898.0
2019-04-17 12:00:00,127.03,127.08,126.79,126.95,5581.0,118.0768,118.1233,117.8537,118.0024,5581.0
2019-04-17 12:30:00,126.98,127.04,126.85,126.98,6912.0,118.0303,118.0861,117.9095,118.0303,6912.0
2019-04-17 13:00:00,126.87,127.08,126.8,126.89,5808.0,117.9281,118.1233,117.863,117.9467,5808.0
2019-04-17 13:30:00,126.77,127.05,126.52,126.59,4800.0,117.8351,118.0954,117.6027,117.6678,4800.0
2019-04-17 14:00:00,126.57,126.84,126.53,126.63,6030.0,117.6492,117.9002,117.612,117.705,6030.0
2019-04-17 14:30:00,126.6,127.03,126.51,127.02,8578.0,117.6771,118.0768,117.5934,118.0675,8578.0
2019-04-17 15:00:00,127.05,127.11,126.91,126.99,14057.0,118.0954,118.1512,117.9653,118.0396,14057.0
2019-04-17 15:30:00,126.98,127.08,126.71,126.85,39637.0,118.0303,118.1233,117.7794,117.9095,39637.0
2019-04-18 09:30:00,127.43,127.69,127.22,127.41,19358.0,118.4486,118.6903,118.2534,118.43,19358.0
2019-04-18 10:00:00,127.3,127.32,126.67,126.67,10949.0,118.3278,118.3464,117.7422,117.7422,10949.0
2019-04-18 10:30:00,126.73,126.73,126.16,126.42,15848.0,117.7979,117.7979,117.2681,117.5098,15848.0
2019-04-18 11:00:00,126.42,126.76,126.36,126.42,18133.0,117.5098,117.8258,117.454,117.5098,18133.0
2019-04-18 11:30:00,126.42,126.92,126.29,126.86,13480.0,117.5098,117.9746,117.389,117.9188,13480.0
2019-04-18 12:00:00,126.84,126.97,126.69,126.8,14559.0,117.9002,118.021,117.7608,117.863,14559.0
2019-04-18 12:30:00,126.84,127.16,126.84,127.06,8231.0,117.9002,118.1976,117.9002,118.1047,8231.0
2019-04-18 13:00:00,127.07,127.2,127.04,127.12,8126.0,118.114,118.2348,118.0861,118.1605,8126.0
2019-04-18 13:30:00,127.13,127.35,127.13,127.22,23780.0,118.1697,118.3742,118.1697,118.2534,23780.0
2019-04-18 14:00:00,127.15,127.24,127.12,127.22,6990.0,118.1883,118.272,118.1605,118.2534,6990.0
2019-04-18 14:30:00,127.2,127.6,127.09,127.54,21046.0,118.2348,118.6066,118.1326,118.5509,21046.0
2019-04-18 15:00:00,127.55,127.68,127.29,127.68,17978.0,118.5601,118.681,118.3185,118.681,17978.0
2019-04-18 15:30:00,127.59,127.95,127.57,127.91,42024.0,118.5973,118.932,118.5787,118.8948,42024.0
2019-04-22 09:30:00,127.67,127.99,127.22,127.57,9066.0,118.6717,118.9691,118.2534,118.5787,9066.0
2019-04-22 10:00:00,127.52,127.58,126.78,126.82,10351.0,118.5323,118.588,117.8444,117.8816,10351.0
2019-04-22 10:30:00,126.82,126.82,126.35,126.35,13716.0,117.8816,117.8816,117.4447,117.4447,13716.0
2019-04-22 11:00:00,126.36,126.49,126.09,126.19,8775.0,117.454,117.5749,117.203,117.296,8775.0
2019-04-22 11:30:00,126.17,126.69,126.07,126.67,17013.0,117.2774,117.7608,117.1845,117.7422,17013.0
2019-04-22 12:00:00,126.68,126.79,126.62,126.79,8355.0,117.7515,117.8537,117.6957,117.8537,8355.0
2019-04-22 12:30:00,126.82,126.88,126.53,126.61,17682.0,117.8816,117.9374,117.612,117.6864,17682.0
2019-04-22 13:00:00,126.65,127.0,126.59,126.69,29205.0,117.7236,118.0489,117.6678,117.7608,29205.0
2019-04-22 13:30:00,126.65,126.79,126.62,126.76,21147.0,117.7236,117.8537,117.6957,117.8258,21147.0
2019-04-22 14:00:00,126.77,126.95,126.7,126.86,22096.0,117.8351,118.0024,117.7701,117.9188,22096.0
2019-04-22 14:30:00,126.89,126.93,126.58,126.61,21120.0,117.9467,117.9838,117.6585,117.6864,21120.0
2019-04-22 15:00:00,126.67,126.83,126.43,126.82,20802.0,117.7422,117.8909,117.5191,117.8816,20802.0
2019-04-22 15:30:00,126.82,127.07,126.61,126.82,101321.0,117.8816,118.114,117.6864,117.8816,101321.0
2019-04-23 09:30:00,127.45,127.96,126.81,126.97,79673.0,118.4672,118.9413,117.8723,118.021,79673.0
2019-04-23 10:00:00,127.04,127.31,126.92,127.22,64321.0,118.0861,118.3371,117.9746,118.2534,64321.0
2019-04-23 10:30:00,127.15,127.65,127.13,127.36,55684.0,118.1883,118.6531,118.1697,118.3835,55684.0
2019-04-23 11:00:00,127.39,128.21,127.04,128.1,106394.0,118.4114,119.1736,118.0861,119.0714,106394.0
2019-04-23 11:30:00,128.14,128.21,127.49,127.81,40819.0,119.1086,119.1736,118.5044,118.8018,40819.0
2019-04-23 12:00:00,127.86,128.09,127.58,127.73,37826.0,118.8483,119.0621,118.588,118.7275,37826.0
2019-04-23 12:30:00,127.62,127.68,127.41,127.66,24534.0,118.6252,118.681,118.43,118.6624,24534.0
2019-04-23 13:00:00,127.65,127.82,127.52,127.75,52677.0,118.6531,118.8111,118.5323,118.7461,52677.0
2019-04-23 13:30:00,127.75,127.91,127.39,127.91,28014.0,118.7461,118.8948,118.4114,118.8948,28014.0
2019-04-23 14:00:00,127.92,128.14,127.6,127.86,33833.0,118.9041,119.1086,118.6066,118.8483,33833.0
2019-04-23 14:30:00,127.84,127.91,127.62,127.81,15818.0,118.8297,118.8948,118.6252,118.8018,15818.0
2019-04-23 15:00:00,127.77,128.14,127.72,128.08,21535.0,118.7646,119.1086,118.7182,119.0528,21535.0
2019-04-23 15:30:00,128.08,128.61,127.86,128.43,76261.0,119.0528,119.5454,118.8483,119.3781,76261.0
2019-04-24 09:30:00,137.82,141.5,137.53,139.63,109831.0,128.1063,131.5269,127.8367,129.7887,109831.0
2019-04-24 10:00:00,139.89,140.46,138.62,138.94,110174.0,130.0304,130.5602,128.8499,129.1474,110174.0
2019-04-24 10:30:00,139.08,139.38,138.76,138.76,103004.0,129.2775,129.5564,128.9801,128.9801,103004.0
2019-04-24 11:00:00,138.76,138.85,137.7,137.75,108941.0,128.9801,129.0637,127.9948,128.0412,108941.0
2019-04-24 11:30:00,137.57,137.69,136.82,137.3,82371.0,127.8739,127.9855,127.1768,127.623,82371.0
2019-04-24 12:00:00,137.36,137.75,136.78,136.93,105129.0,127.6787,128.0412,127.1396,127.279,105129.0
2019-04-24 12:30:00,136.99,137.0,135.48,135.91,141066.0,127.3348,127.3441,125.9312,126.3309,141066.0
2019-04-24 13:00:00,135.98,136.55,135.25,136.27,73690.0,126.396,126.9258,125.7174,126.6656,73690.0
2019-04-24 13:30:00,136.3,136.33,135.37,136.25,145811.0,126.6934,126.7213,125.829,126.647,145811.0
2019-04-24 14:00:00,136.44,137.96,136.29,137.65,92747.0,126.8236,128.2364,126.6841,127.9483,92747.0
2019-04-24 14:30:00,137.6,137.78,135.84,136.27,93491.0,127.9018,128.0691,126.2659,126.6656,93491.0
2019-04-24 15:00:00,136.38,137.98,136.34,137.74,96453.0,126.7678,128.255,126.7306,128.0319,96453.0
2019-04-24 15:30:00,137.72,138.26,137.49,138.06,192799.0,128.0134,128.5153,127.7996,128.3294,192799.0
2019-04-25 09:30:00,137.71,138.1,136.03,136.42,48657.0,128.0041,128.3666,126.4425,126.805,48657.0
2019-04-25 10:00:00,136.45,136.9,136.25,136.25,54683.0,126.8329,127.2512,126.647,126.647,54683.0
2019-04-25 10:30:00,136.24,137.17,136.24,136.95,62813.0,126.6377,127.5021,126.6377,127.2976,62813.0
2019-04-25 11:00:00,136.99,138.63,136.8,138.5,31369.0,127.3348,128.8592,127.1582,128.7384,31369.0
2019-04-25 11:30:00,138.5,139.13,138.48,138.84,17305.0,128.7384,129.324,128.7198,129.0544,17305.0
2019-04-25 12:00:00,138.86,139.27,138.86,139.12,17340.0,129.073,129.4541,129.073,129.3147,17340.0
2019-04-25 12:30:00,139.03,139.03,138.65,138.79,26795.0,129.231,129.231,128.8778,129.0079,26795.0
2019-04-25 13:00:00,138.76,138.87,138.25,138.47,13978.0,128.9801,129.0823,128.506,128.7105,13978.0
2019-04-25 13:30:00,138.5,138.67,138.38,138.63,13111.0,128.7384,128.8964,128.6268,128.8592,13111.0
2019-04-25 14:00:00,138.62,138.77,138.5,138.6,15899.0,128.8499,128.9894,128.7384,128.8313,15899.0
2019-04-25 14:30:00,138.65,138.7,138.26,138.31,23118.0,128.8778,128.9243,128.5153,128.5618,23118.0
2019-04-25 15:00:00,138.28,138.28,137.77,137.97,20183.0,128.5339,128.5339,128.0598,128.2457,20183.0
2019-04-25 15:30:00,138.04,138.05,137.47,137.5,63003.0,128.3108,128.3201,127.781,127.8089,63003.0
2019-04-26 09:30:00,137.53,138.51,137.32,138.46,17969.0,127.8367,128.7477,127.6415,128.7012,17969.0
2019-04-26 10:00:00,138.23,138.23,137.7,138.13,21450.0,128.4874,128.4874,127.9948,128.3945,21450.0
2019-04-26 10:30:00,138.09,139.2,138.09,139.04,41158.0,128.3573,129.389,128.3573,129.2403,41158.0
2019-04-26 11:00:00,139.04,139.18,138.92,139.18,16793.0,129.2403,129.3705,129.1288,129.3705,16793.0
2019-04-26 11:30:00,139.06,139.47,139.02,139.14,14160.0,129.2589,129.64,129.2217,129.3333,14160.0
2019-04-26 12:00:00,139.13,139.83,139.13,139.64,15163.0,129.324,129.9746,129.324,129.798,15163.0
2019-04-26 12:30:00,139.62,139.62,139.25,139.45,11916.0,129.7794,129.7794,129.4355,129.6214,11916.0
2019-04-26 13:00:00,139.41,139.64,139.34,139.57,13042.0,129.5842,129.798,129.5192,129.733,13042.0
2019-04-26 13:30:00,139.55,139.7,139.47,139.53,21528.0,129.7144,129.8538,129.64,129.6958,21528.0
2019-04-26 14:00:00,139.55,139.78,139.38,139.57,18995.0,129.7144,129.9282,129.5564,129.733,18995.0
2019-04-26 14:30:00,139.55,139.78,139.55,139.78,13859.0,129.7144,129.9282,129.7144,129.9282,13859.0
2019-04-26 15:00:00,139.79,139.94,139.64,139.81,21187.0,129.9375,130.0769,129.798,129.9561,21187.0
2019-04-26 15:30:00,139.82,140.03,139.74,139.97,43405.0,129.9653,130.1605,129.891,130.1048,43405.0
2019-04-29 09:30:00,139.68,139.8,138.82,138.84,20367.0,129.8352,129.9468,129.0358,129.0544,20367.0
2019-04-29 10:00:00,138.87,139.64,138.86,139.41,13675.0,129.0823,129.798,129.073,129.5842,13675.0
2019-04-29 10:30:00,139.42,140.0,139.35,139.7,22331.0,129.5935,130.1327,129.5285,129.8538,22331.0
2019-04-29 11:00:00,139.48,139.6,138.66,139.03,17841.0,129.6493,129.7609,128.8871,129.231,17841.0
2019-04-29 11:30:00,139.11,139.45,139.01,139.22,14316.0,129.3054,129.6214,129.2124,129.4076,14316.0
2019-04-29 12:00:00,139.28,139.61,139.25,139.43,15447.0,129.4634,129.7701,129.4355,129.6028,15447.0
2019-04-29 12:30:00,139.43,139.57,139.4,139.5,11414.0,129.6028,129.733,129.5749,129.6679,11414.0
2019-04-29 13:00:00,139.49,139.62,139.2,139.3,16756.0,129.6586,129.7794,129.389,129.482,16756.0
2019-04-29 13:30:00,139.34,139.38,139.13,139.24,15979.0,129.5192,129.5564,129.324,129.4262,15979.0
2019-04-29 14:00:00,139.19,139.65,139.05,139.55,18407.0,129.3797,129.8073,129.2496,129.7144,18407.0
2019-04-29 14:30:00,139.55,139.59,139.18,139.27,17492.0,129.7144,129.7516,129.3705,129.4541,17492.0
2019-04-29 15:00:00,139.25,139.86,139.23,139.32,32190.0,129.4355,130.0025,129.4169,129.5006,32190.0
2019-04-29 15:30:00,139.29,139.87,139.22,139.76,38640.0,129.4727,130.0118,129.4076,129.9096,38640.0
2019-04-30 09:30:00,140.0,140.0,139.34,139.59,9387.0,130.1327,130.1327,129.5192,129.7516,9387.0
2019-04-30 10:00:00,139.61,139.88,139.26,139.76,21204.0,129.7701,130.0211,129.4448,129.9096,21204.0
2019-04-30 10:30:00,139.75,140.48,139.75,139.95,15726.0,129.9003,130.5788,129.9003,130.0862,15726.0
2019-04-30 11:00:00,139.99,139.99,139.22,139.54,12162.0,130.1234,130.1234,129.4076,129.7051,12162.0
2019-04-30 11:30:00,139.64,140.09,139.58,139.95,14194.0,129.798,130.2163,129.7423,130.0862,14194.0
2019-04-30 12:00:00,140.02,140.53,140.02,140.22,11012.0,130.1512,130.6253,130.1512,130.3372,11012.0
2019-04-30 12:30:00,140.22,140.32,140.11,140.32,14835.0,130.3372,130.4301,130.2349,130.4301,14835.0
2019-04-30 13:00:00,140.32,140.57,140.32,140.4,10420.0,130.4301,130.6625,130.4301,130.5045,10420.0
2019-04-30 13:30:00,140.38,140.81,140.35,140.73,9498.0,130.4859,130.8856,130.458,130.8112,9498.0
2019-04-30 14:00:00,140.78,141.28,140.72,141.16,10053.0,130.8577,131.3224,130.8019,131.2109,10053.0
2019-04-30 14:30:00,141.12,141.53,141.06,141.25,23624.0,131.1737,131.5548,131.1179,131.2946,23624.0
2019-04-30 15:00:00,141.27,141.41,141.05,141.05,25257.0,131.3131,131.4433,131.1087,131.1087,25257.0
2019-04-30 15:30:00,141.05,141.61,141.03,141.36,79218.0,131.1087,131.6292,131.0901,131.3968,79218.0
2019-05-01 09:30:00,142.0,142.0,141.14,141.15,8100.0,131.9917,131.9917,131.1923,131.2016,8100.0
2019-05-01 10:00:00,140.88,140.98,140.1,140.41,6572.0,130.9506,131.0436,130.2256,130.5138,6572.0
2019-05-01 10:30:00,140.36,140.62,140.17,140.62,5057.0,130.4673,130.709,130.2907,130.709,5057.0
2019-05-01 11:00:00,140.7,141.1,140.67,140.75,3625.0,130.7833,131.1551,130.7554,130.8298,3625.0
2019-05-01 11:30:00,140.78,141.69,140.63,141.24,8943.0,130.8577,131.7035,130.7183,131.2853,8943.0
2019-05-01 12:00:00,141.19,141.19,140.7,140.88,4757.0,131.2388,131.2388,130.7833,130.9506,4757.0
2019-05-01 12:30:00,140.81,140.87,140.6,140.74,9577.0,130.8856,130.9413,130.6904,130.8205,9577.0
2019-05-01 13:00:00,140.75,140.86,140.65,140.67,4250.0,130.8298,130.932,130.7368,130.7554,4250.0
2019-05-01 13:30:00,140.72,141.18,140.65,141.18,8829.0,130.8019,131.2295,130.7368,131.2295,8829.0
2019-05-01 14:00:00,141.04,141.34,140.92,141.25,4858.0,131.0994,131.3782,130.9878,131.2946,4858.0
2019-05-01 14:30:00,141.25,141.44,140.72,140.93,11146.0,131.2946,131.4712,130.8019,130.9971,11146.0
2019-05-01 15:00:00,140.91,141.08,140.39,140.48,12657.0,130.9785,131.1365,130.4952,130.5788,12657.0
2019-05-01 15:30:00,140.48,140.54,140.12,140.22,57922.0,130.5788,130.6346,130.2442,130.3372,57922.0
2019-05-02 09:30:00,139.94,140.73,139.64,140.68,13442.0,130.0769,130.8112,129.798,130.7647,13442.0
2019-05-02 10:00:00,140.76,140.78,140.1,140.26,13303.0,130.8391,130.8577,130.2256,130.3743,13303.0
2019-05-02 10:30:00,140.16,140.87,140.02,140.59,9841.0,130.2814,130.9413,130.1512,130.6811,9841.0
2019-05-02 11:00:00,140.59,140.67,139.29,139.44,16853.0,130.6811,130.7554,129.4727,129.6121,16853.0
2019-05-02 11:30:00,139.45,139.84,138.91,139.4,10749.0,129.6214,129.9839,129.1195,129.5749,10749.0
2019-05-02 12:00:00,139.37,139.74,139.24,139.31,19318.0,129.5471,129.891,129.4262,129.4913,19318.0
2019-05-02 12:30:00,139.35,139.9,139.28,139.72,14385.0,129.5285,130.0397,129.4634,129.8724,14385.0
2019-05-02 13:00:00,139.77,140.25,139.46,140.15,6722.0,129.9189,130.365,129.6307,130.2721,6722.0
2019-05-02 13:30:00,140.12,140.33,139.98,140.09,14745.0,130.2442,130.4394,130.1141,130.2163,14745.0
2019-05-02 14:00:00,140.07,140.24,139.93,139.95,7610.0,130.1977,130.3557,130.0676,130.0862,7610.0
2019-05-02 14:30:00,140.0,140.27,139.54,139.84,16104.0,130.1327,130.3836,129.7051,129.9839,16104.0
2019-05-02 15:00:00,139.84,140.09,139.67,139.88,19516.0,129.9839,130.2163,129.8259,130.0211,19516.0
2019-05-02 15:30:00,139.84,140.0,139.61,139.84,85835.0,129.9839,130.1327,129.7701,129.9839,85835.0
2019-05-03 09:30:00,139.82,141.07,139.82,140.31,14390.0,129.9653,131.1272,129.9653,130.4208,14390.0
2019-05-03 10:00:00,140.35,140.88,140.26,140.68,11200.0,130.458,130.9506,130.3743,130.7647,11200.0
2019-05-03 10:30:00,140.62,140.62,140.0,140.27,10325.0,130.709,130.709,130.1327,130.3836,10325.0
2019-05-03 11:00:00,140.19,140.54,139.9,140.25,14036.0,130.3093,130.6346,130.0397,130.365,14036.0
2019-05-03 11:30:00,140.25,140.89,140.23,140.62,5300.0,130.365,130.9599,130.3464,130.709,5300.0
2019-05-03 12:00:00,140.64,140.81,140.47,140.47,14502.0,130.7276,130.8856,130.5695,130.5695,14502.0
2019-05-03 12:30:00,140.55,140.81,140.37,140.59,36406.0,130.6439,130.8856,130.4766,130.6811,36406.0
2019-05-03 13:00:00,140.56,140.59,140.36,140.53,27098.0,130.6532,130.6811,130.4673,130.6253,27098.0
2019-05-03 13:30:00,140.53,140.55,140.32,140.38,47164.0,130.6253,130.6439,130.4301,130.4859,47164.0
2019-05-03 14:00:00,140.34,140.35,139.71,139.83,13280.0,130.4487,130.458,129.8631,129.9746,13280.0
2019-05-03 14:30:00,139.91,140.56,139.62,140.46,11642.0,130.049,130.6532,129.7794,130.5602,11642.0
2019-05-03 15:00:00,140.45,140.53,140.2,140.53,12590.0,130.5509,130.6253,130.3186,130.6253,12590.0
2019-05-03 15:30:00,140.5,140.59,140.25,140.51,47202.0,130.5974,130.6811,130.365,130.6067,47202.0
2019-05-06 09:30:00,138.3,139.13,138.11,138.92,19693.0,128.5525,129.324,128.3759,129.1288,19693.0
2019-05-06 10:00:00,138.97,139.0,138.54,138.54,11729.0,129.1753,129.2031,128.7756,128.7756,11729.0
2019-05-06 10:30:00,138.41,138.98,138.41,138.85,27098.0,128.6547,129.1845,128.6547,129.0637,27098.0
2019-05-06 11:00:00,138.85,139.08,138.72,138.98,99620.0,129.0637,129.2775,128.9429,129.1845,99620.0
2019-05-06 11:30:00,138.94,139.24,138.78,139.09,25968.0,129.1474,129.4262,128.9986,129.2868,25968.0
2019-05-06 12:00:00,139.09,139.1,138.82,138.97,7409.0,129.2868,129.2961,129.0358,129.1753,7409.0
2019-05-06 12:30:00,139.0,139.1,138.8,138.92,8600.0,129.2031,129.2961,129.0172,129.1288,8600.0
2019-05-06 13:00:00,138.73,139.17,138.7,139.05,6265.0,128.9522,129.3612,128.9243,129.2496,6265.0
2019-05-06 13:30:00,139.04,139.11,138.97,139.03,9971.0,129.2403,129.3054,129.1753,129.231,9971.0
2019-05-06 14:00:00,139.06,139.14,138.93,139.11,11529.0,129.2589,129.3333,129.1381,129.3054,11529.0
2019-05-06 14:30:00,139.13,139.21,139.03,139.12,19945.0,129.324,129.3983,129.231,129.3147,19945.0
2019-05-06 15:00:00,139.13,139.19,139.0,139.01,24456.0,129.324,129.3797,129.2031,129.2124,24456.0
2019-05-06 15:30:00,139.0,139.07,138.73,139.01,56146.0,129.2031,129.2682,128.9522,129.2124,56146.0
2019-05-07 09:30:00,138.34,138.91,138.24,138.67,10024.0,128.5897,129.1195,128.4967,128.8964,10024.0
2019-05-07 10:00:00,138.59,138.7,137.17,138.5,7881.0,128.822,128.9243,127.5021,128.7384,7881.0
2019-05-07 10:30:00,138.5,138.86,138.04,138.45,3702.0,128.7384,129.073,128.3108,128.6919,3702.0
2019-05-07 11:00:00,138.45,138.6,138.21,138.5,6141.0,128.6919,128.8313,128.4688,128.7384,6141.0
2019-05-07 11:30:00,138.52,138.65,138.01,138.02,14907.0,128.757,128.8778,128.2829,128.2922,14907.0
2019-05-07 12:00:00,138.26,138.62,138.13,138.53,6523.0,128.5153,128.8499,128.3945,128.7663,6523.0
2019-05-07 12:30:00,138.53,138.54,138.24,138.24,6321.0,128.7663,128.7756,128.4967,128.4967,6321.0
2019-05-07 13:00:00,138.25,138.27,137.67,137.68,5000.0,128.506,128.5246,127.9669,127.9762,5000.0
2019-05-07 13:30:00,137.68,137.96,137.41,137.72,8610.0,127.9762,128.2364,127.7252,128.0134,8610.0
2019-05-07 14:00:00,137.69,137.91,137.52,137.77,6294.0,127.9855,128.19,127.8275,128.0598,6294.0
2019-05-07 14:30:00,137.83,137.97,137.46,137.92,6506.0,128.1156,128.2457,127.7717,128.1993,6506.0
2019-05-07 15:00:00,137.86,137.86,137.19,137.22,6827.0,128.1435,128.1435,127.5207,127.5486,6827.0
2019-05-07 15:30:00,137.15,137.96,136.79,137.66,34829.0,127.4835,128.2364,127.1489,127.9576,34829.0
2019-05-08 09:30:00,137.37,138.0,136.68,136.97,16067.0,127.688,128.2736,127.0467,127.3162,16067.0
2019-05-08 10:00:00,137.0,137.0,136.67,136.9,10231.0,127.3441,127.3441,127.0374,127.2512,10231.0
2019-05-08 10:30:00,136.77,137.04,136.63,137.0,10658.0,127.1303,127.3813,127.0002,127.3441,10658.0
2019-05-08 11:00:00,137.06,137.15,136.72,136.91,18724.0,127.3999,127.4835,127.0838,127.2604,18724.0
2019-05-08 11:30:00,136.94,136.94,136.52,136.74,21197.0,127.2883,127.2883,126.8979,127.1024,21197.0
2019-05-08 12:00:00,136.71,136.71,136.29,136.58,4010.0,127.0745,127.0745,126.6841,126.9537,4010.0
2019-05-08 12:30:00,136.65,136.92,136.64,136.8,3210.0,127.0188,127.2697,127.0095,127.1582,3210.0
2019-05-08 13:00:00,136.8,136.98,136.69,136.98,5472.0,127.1582,127.3255,127.056,127.3255,5472.0
2019-05-08 13:30:00,136.85,137.02,136.76,136.93,8157.0,127.2047,127.3627,127.121,127.279,8157.0
2019-05-08 14:00:00,136.99,137.0,136.72,136.88,6947.0,127.3348,127.3441,127.0838,127.2326,6947.0
2019-05-08 14:30:00,136.88,136.94,136.68,136.77,5640.0,127.2326,127.2883,127.0467,127.1303,5640.0
2019-05-08 15:00:00,136.84,137.0,136.75,136.87,14163.0,127.1954,127.3441,127.1117,127.2233,14163.0
2019-05-08 15:30:00,136.87,136.97,136.01,136.05,33527.0,127.2233,127.3162,126.4239,126.4611,33527.0
2019-05-09 09:30:00,135.41,135.41,134.42,134.85,7324.0,125.8662,125.8662,124.9459,125.3456,7324.0
2019-05-09 10:00:00,134.93,135.15,134.66,134.75,9396.0,125.42,125.6245,125.169,125.2527,9396.0
2019-05-09 10:30:00,134.68,135.14,134.58,134.66,8150.0,125.1876,125.6152,125.0947,125.169,8150.0
2019-05-09 11:00:00,134.62,135.0,134.49,134.71,7169.0,125.1318,125.4851,125.011,125.2155,7169.0
2019-05-09 11:30:00,134.62,135.2,134.5,135.05,11448.0,125.1318,125.671,125.0203,125.5315,11448.0
2019-05-09 12:00:00,134.94,135.37,134.88,135.25,28902.0,125.4293,125.829,125.3735,125.7174,28902.0
2019-05-09 12:30:00,135.3,135.43,135.18,135.4,28679.0,125.7639,125.8848,125.6524,125.8569,28679.0
2019-05-09 13:00:00,135.35,135.72,135.35,135.58,8162.0,125.8104,126.1543,125.8104,126.0242,8162.0
2019-05-09 13:30:00,135.65,136.14,135.4,135.73,18645.0,126.0893,126.5447,125.8569,126.1636,18645.0
2019-05-09 14:00:00,135.75,135.86,135.45,135.61,15187.0,126.1822,126.2845,125.9033,126.0521,15187.0
2019-05-09 14:30:00,135.61,135.68,135.35,135.4,9343.0,126.0521,126.1171,125.8104,125.8569,9343.0
2019-05-09 15:00:00,135.5,135.53,135.01,135.15,12148.0,125.9498,125.9777,125.4944,125.6245,12148.0
2019-05-09 15:30:00,135.17,135.72,135.17,135.51,54055.0,125.6431,126.1543,125.6431,125.9591,54055.0
2019-05-10 09:30:00,135.27,135.58,134.3,135.5,3111.0,125.736,126.0242,124.8344,125.9498,3111.0
2019-05-10 10:00:00,135.35,135.86,135.11,135.33,4731.0,125.8104,126.2845,125.5873,125.7918,4731.0
2019-05-10 10:30:00,135.07,135.27,134.69,134.85,9896.0,125.5501,125.736,125.1969,125.3456,9896.0
2019-05-10 11:00:00,134.84,134.92,134.48,134.65,11155.0,125.3363,125.4107,125.0017,125.1597,11155.0
2019-05-10 11:30:00,134.6,134.79,134.15,134.79,6467.0,125.1133,125.2899,124.695,125.2899,6467.0
2019-05-10 12:00:00,134.86,135.53,134.85,135.52,7623.0,125.3549,125.9777,125.3456,125.9684,7623.0
2019-05-10 12:30:00,135.5,136.14,135.44,135.79,13149.0,125.9498,126.5447,125.8941,126.2194,13149.0
2019-05-10 13:00:00,135.95,136.26,135.68,136.12,7772.0,126.3681,126.6563,126.1171,126.5261,7772.0
2019-05-10 13:30:00,136.03,136.03,135.62,135.8,12984.0,126.4425,126.4425,126.0614,126.2287,12984.0
2019-05-10 14:00:00,135.85,135.91,135.44,135.61,9662.0,126.2752,126.3309,125.8941,126.0521,9662.0
2019-05-10 14:30:00,135.81,136.13,135.72,136.05,12449.0,126.238,126.5354,126.1543,126.4611,12449.0
2019-05-10 15:00:00,136.08,136.93,136.04,136.93,16115.0,126.4889,127.279,126.4518,127.279,16115.0
2019-05-10 15:30:00,136.82,136.83,136.1,136.33,34184.0,127.1768,127.1861,126.5075,126.7213,34184.0
2019-05-13 09:30:00,134.09,134.48,133.57,133.84,10087.0,124.6392,125.0017,124.1559,124.4068,10087.0
2019-05-13 10:00:00,133.89,133.93,133.49,133.81,24187.0,124.4533,124.4905,124.0815,124.3789,24187.0
2019-05-13 10:30:00,133.81,134.2,133.61,133.88,21181.0,124.3789,124.7414,124.193,124.444,21181.0
2019-05-13 11:00:00,133.88,133.97,133.57,133.92,10908.0,124.444,124.5277,124.1559,124.4812,10908.0
2019-05-13 11:30:00,134.1,134.14,133.78,133.85,13223.0,124.6485,124.6857,124.3511,124.4161,13223.0
2019-05-13 12:00:00,133.85,133.94,133.62,133.83,5812.0,124.4161,124.4998,124.2023,124.3975,5812.0
2019-05-13 12:30:00,133.82,133.97,133.71,133.72,7613.0,124.3882,124.5277,124.286,124.2953,7613.0
2019-05-13 13:00:00,133.72,133.91,133.62,133.8,12847.0,124.2953,124.4719,124.2023,124.3696,12847.0
2019-05-13 13:30:00,133.76,134.91,133.76,134.72,10133.0,124.3325,125.4014,124.3325,125.2248,10133.0
2019-05-13 14:00:00,134.83,135.33,134.61,135.19,14957.0,125.327,125.7918,125.1226,125.6617,14957.0
2019-05-13 14:30:00,135.18,135.35,134.98,135.19,7969.0,125.6524,125.8104,125.4665,125.6617,7969.0
2019-05-13 15:00:00,135.16,135.2,134.58,134.66,13384.0,125.6338,125.671,125.0947,125.169,13384.0
2019-05-13 15:30:00,134.62,135.18,134.37,134.73,52275.0,125.1318,125.6524,124.8995,125.2341,52275.0
2019-05-14 09:30:00,134.91,134.91,134.13,134.74,7096.0,125.7727,125.7727,125.0455,125.6142,7096.0
2019-05-14 10:00:00,134.87,134.99,134.41,134.86,9475.0,125.7354,125.8473,125.3066,125.7261,9475.0
2019-05-14 10:30:00,134.86,134.89,134.49,134.59,12139.0,125.7261,125.754,125.3811,125.4744,12139.0
2019-05-14 11:00:00,134.53,135.31,134.45,135.16,19904.0,125.4184,126.1456,125.3438,126.0058,19904.0
2019-05-14 11:30:00,135.16,135.52,135.16,135.29,7509.0,126.0058,126.3414,126.0058,126.127,7509.0
2019-05-14 12:00:00,135.41,135.41,135.1,135.33,3302.0,126.2388,126.2388,125.9498,126.1642,3302.0
2019-05-14 12:30:00,135.33,135.72,135.18,135.46,6219.0,126.1642,126.5278,126.0244,126.2854,6219.0
2019-05-14 13:00:00,135.4,135.93,135.4,135.78,3510.0,126.2295,126.7236,126.2295,126.5838,3510.0
2019-05-14 13:30:00,135.77,135.9,135.58,135.71,5838.0,126.5744,126.6956,126.3973,126.5185,5838.0
2019-05-14 14:00:00,135.71,135.83,135.46,135.83,7999.0,126.5185,126.6304,126.2854,126.6304,7999.0
2019-05-14 14:30:00,135.83,136.01,135.49,135.67,10310.0,126.6304,126.7982,126.3134,126.4812,10310.0
2019-05-14 15:00:00,135.59,135.96,135.55,135.89,8841.0,126.4066,126.7516,126.3693,126.6863,8841.0
2019-05-14 15:30:00,135.96,135.96,135.01,135.12,44033.0,126.7516,126.7516,125.8659,125.9685,44033.0
2019-05-15 09:30:00,134.51,134.98,133.5,134.88,26682.0,125.3998,125.838,124.4582,125.7447,26682.0
2019-05-15 10:00:00,134.88,136.16,134.83,135.96,19809.0,125.7447,126.938,125.6981,126.7516,19809.0
2019-05-15 10:30:00,135.93,136.09,135.47,136.03,21208.0,126.7236,126.8728,126.2948,126.8168,21208.0
2019-05-15 11:00:00,136.09,136.72,135.96,136.61,15888.0,126.8728,127.4601,126.7516,127.3576,15888.0
2019-05-15 11:30:00,136.67,136.99,136.55,136.79,5575.0,127.4135,127.7118,127.3016,127.5254,5575.0
2019-05-15 12:00:00,136.79,136.93,136.51,136.58,14403.0,127.5254,127.6559,127.2643,127.3296,14403.0
2019-05-15 12:30:00,136.5,136.66,136.12,136.27,6611.0,127.255,127.4042,126.9007,127.0406,6611.0
2019-05-15 13:00:00,136.27,136.56,136.15,136.15,10901.0,127.0406,127.3109,126.9287,126.9287,10901.0
2019-05-15 13:30:00,136.15,136.41,136.03,136.31,17018.0,126.9287,127.1711,126.8168,127.0779,17018.0
2019-05-15 14:00:00,136.3,136.73,136.3,136.73,31874.0,127.0685,127.4694,127.0685,127.4694,31874.0
2019-05-15 14:30:00,136.8,136.88,136.48,136.69,21064.0,127.5347,127.6093,127.2364,127.4321,21064.0
2019-05-15 15:00:00,136.69,136.98,136.62,136.91,18291.0,127.4321,127.7025,127.3669,127.6372,18291.0
2019-05-15 15:30:00,136.9,136.92,136.35,136.39,64568.0,127.6279,127.6466,127.1152,127.1525,64568.0
2019-05-16 09:30:00,136.8,137.52,136.21,137.36,13899.0,127.5347,128.2059,126.9846,128.0568,13899.0
2019-05-16 10:00:00,137.31,137.58,137.07,137.23,31098.0,128.0101,128.2619,127.7864,127.9356,31098.0
2019-05-16 10:30:00,137.46,137.6,137.13,137.56,14151.0,128.15,128.2805,127.8423,128.2432,14151.0
2019-05-16 11:00:00,137.52,137.71,137.08,137.16,17644.0,128.2059,128.3831,127.7957,127.8703,17644.0
2019-05-16 11:30:00,137.22,137.81,137.11,137.4,13801.0,127.9262,128.4763,127.8237,128.094,13801.0
2019-05-16 12:00:00,137.46,137.51,137.25,137.26,10300.0,128.15,128.1966,127.9542,127.9635,10300.0
2019-05-16 12:30:00,137.09,137.56,137.09,137.34,7363.0,127.805,128.2432,127.805,128.0381,7363.0
2019-05-16 13:00:00,137.34,137.81,137.29,137.68,7242.0,128.0381,128.4763,127.9915,128.3551,7242.0
2019-05-16 13:30:00,137.68,137.68,137.34,137.45,6241.0,128.3551,128.3551,128.0381,128.1407,6241.0
2019-05-16 14:00:00,137.45,137.78,137.4,137.72,6798.0,128.1407,128.4483,128.094,128.3924,6798.0
2019-05-16 14:30:00,137.84,138.05,137.46,137.51,10776.0,128.5042,128.7,128.15,128.1966,10776.0
2019-05-16 15:00:00,137.53,137.68,137.33,137.51,18978.0,128.2152,128.3551,128.0288,128.1966,18978.0
2019-05-16 15:30:00,137.56,137.68,137.24,137.52,57233.0,128.2432,128.3551,127.9449,128.2059,57233.0
2019-05-17 09:30:00,136.67,137.18,136.67,137.16,2935.0,127.4135,127.8889,127.4135,127.8703,2935.0
2019-05-17 10:00:00,137.23,137.37,136.93,137.26,3655.0,127.9356,128.0661,127.6559,127.9635,3655.0
2019-05-17 10:30:00,137.6,138.64,137.45,138.2,5800.0,128.2805,129.2501,128.1407,128.8399,5800.0
2019-05-17 11:00:00,138.37,138.5,138.01,138.26,4277.0,128.9984,129.1195,128.6627,128.8958,4277.0
2019-05-17 11:30:00,138.26,138.26,137.7,137.89,4980.0,128.8958,128.8958,128.3737,128.5509,4980.0
2019-05-17 12:00:00,137.83,137.88,137.65,137.82,2343.0,128.4949,128.5415,128.3271,128.4856,2343.0
2019-05-17 12:30:00,137.77,137.93,137.66,137.83,4503.0,128.439,128.5882,128.3364,128.4949,4503.0
2019-05-17 13:00:00,137.94,138.0,137.79,137.87,4713.0,128.5975,128.6534,128.4576,128.5322,4713.0
2019-05-17 13:30:00,137.79,138.19,137.79,137.96,6619.0,128.4576,128.8305,128.4576,128.6161,6619.0
2019-05-17 14:00:00,137.96,137.96,137.76,137.9,4036.0,128.6161,128.6161,128.4297,128.5602,4036.0
2019-05-17 14:30:00,137.84,137.97,137.78,137.95,6248.0,128.5042,128.6254,128.4483,128.6068,6248.0
2019-05-17 15:00:00,137.95,137.95,137.22,137.28,11070.0,128.6068,128.6068,127.9262,127.9822,11070.0
2019-05-17 15:30:00,137.29,137.33,136.7,136.99,25270.0,127.9915,128.0288,127.4415,127.7118,25270.0
2019-05-20 09:30:00,135.84,136.82,135.36,136.81,6227.0,126.6397,127.5533,126.1922,127.544,6227.0
2019-05-20 10:00:00,136.69,136.89,136.53,136.85,2486.0,127.4321,127.6186,127.283,127.5813,2486.0
2019-05-20 10:30:00,136.75,137.26,136.75,137.26,6612.0,127.4881,127.9635,127.4881,127.9635,6612.0
2019-05-20 11:00:00,137.2,137.2,136.62,136.94,4060.0,127.9076,127.9076,127.3669,127.6652,4060.0
2019-05-20 11:30:00,137.3,137.3,136.72,137.15,5080.0,128.0008,128.0008,127.4601,127.861,5080.0
2019-05-20 12:00:00,137.11,137.4,137.1,137.25,6201.0,127.8237,128.094,127.8144,127.9542,6201.0
2019-05-20 12:30:00,137.19,137.24,137.01,137.19,6238.0,127.8983,127.9449,127.7305,127.8983,6238.0
2019-05-20 13:00:00,137.04,137.29,137.04,137.09,9859.0,127.7584,127.9915,127.7584,127.805,9859.0
2019-05-20 13:30:00,137.09,137.36,137.01,137.18,5569.0,127.805,128.0568,127.7305,127.8889,5569.0
2019-05-20 14:00:00,137.22,137.22,136.94,136.94,7370.0,127.9262,127.9262,127.6652,127.6652,7370.0
2019-05-20 14:30:00,136.94,136.94,136.2,136.31,11811.0,127.6652,127.6652,126.9753,127.0779,11811.0
2019-05-20 15:00:00,136.29,136.29,135.68,136.09,11309.0,127.0592,127.0592,126.4905,126.8728,11309.0
2019-05-20 15:30:00,136.11,136.43,136.11,136.21,30905.0,126.8914,127.1897,126.8914,126.9846,30905.0
2019-05-21 09:30:00,136.87,136.9,136.44,136.68,8380.0,127.5999,127.6279,127.1991,127.4228,8380.0
2019-05-21 10:00:00,136.72,136.94,136.58,136.88,6003.0,127.4601,127.6652,127.3296,127.6093,6003.0
2019-05-21 10:30:00,136.99,137.62,136.99,137.46,4010.0,127.7118,128.2991,127.7118,128.15,4010.0
2019-05-21 11:00:00,137.46,137.68,137.26,137.42,6383.0,128.15,128.3551,127.9635,128.1127,6383.0
2019-05-21 11:30:00,137.42,137.59,137.41,137.42,2400.0,128.1127,128.2712,128.1034,128.1127,2400.0
2019-05-21 12:00:00,137.5,137.57,137.37,137.41,3888.0,128.1873,128.2525,128.0661,128.1034,3888.0
2019-05-21 12:30:00,137.42,137.52,137.2,137.42,3192.0,128.1127,128.2059,127.9076,128.1127,3192.0
2019-05-21 13:00:00,137.52,137.61,137.32,137.34,4300.0,128.2059,128.2898,128.0195,128.0381,4300.0
2019-05-21 13:30:00,137.36,137.58,137.36,137.53,3701.0,128.0568,128.2619,128.0568,128.2152,3701.0
2019-05-21 14:00:00,137.57,137.76,137.47,137.69,4145.0,128.2525,128.4297,128.1593,128.3644,4145.0
2019-05-21 14:30:00,137.8,138.04,137.41,137.47,12676.0,128.467,128.6907,128.1034,128.1593,12676.0
2019-05-21 15:00:00,137.47,137.47,137.17,137.35,21524.0,128.1593,128.1593,127.8796,128.0474,21524.0
2019-05-21 15:30:00,137.45,137.92,137.44,137.75,52175.0,128.1407,128.5788,128.1313,128.4203,52175.0
2019-05-22 09:30:00,137.32,137.65,136.7,137.09,9025.0,128.0195,128.3271,127.4415,127.805,9025.0
2019-05-22 10:00:00,137.1,137.33,136.99,137.11,6444.0,127.8144,128.0288,127.7118,127.8237,6444.0
2019-05-22 10:30:00,137.18,137.18,136.91,136.96,5225.0,127.8889,127.8889,127.6372,127.6838,5225.0
2019-05-22 11:00:00,136.97,137.14,136.86,136.97,4953.0,127.6932,127.8517,127.5906,127.6932,4953.0
2019-05-22 11:30:00,137.24,137.49,137.09,137.36,8200.0,127.9449,128.178,127.805,128.0568,8200.0
2019-05-22 12:00:00,137.36,137.43,136.97,137.11,8757.0,128.0568,128.122,127.6932,127.8237,8757.0
2019-05-22 12:30:00,137.01,137.06,136.5,136.5,10166.0,127.7305,127.7771,127.255,127.255,10166.0
2019-05-22 13:00:00,136.47,136.53,136.11,136.44,16554.0,127.227,127.283,126.8914,127.1991,16554.0
2019-05-22 13:30:00,136.45,136.66,136.35,136.47,5780.0,127.2084,127.4042,127.1152,127.227,5780.0
2019-05-22 14:00:00,136.46,136.52,135.6,135.7,17329.0,127.2177,127.2736,126.416,126.5092,17329.0
2019-05-22 14:30:00,135.85,135.85,135.39,135.73,23450.0,126.649,126.649,126.2202,126.5372,23450.0
2019-05-22 15:00:00,135.66,136.05,135.65,135.82,11045.0,126.4719,126.8355,126.4626,126.6211,11045.0
2019-05-22 15:30:00,135.82,135.83,135.39,135.39,28908.0,126.6211,126.6304,126.2202,126.2202,28908.0
2019-05-23 09:30:00,134.45,134.56,133.27,133.43,9392.0,125.3438,125.4464,124.2438,124.3929,9392.0
2019-05-23 10:00:00,133.43,134.42,133.43,134.42,6190.0,124.3929,125.3159,124.3929,125.3159,6190.0
2019-05-23 10:30:00,134.31,135.54,134.31,135.39,4561.0,125.2133,126.36,125.2133,126.2202,4561.0
2019-05-23 11:00:00,135.44,135.51,135.0,135.43,11875.0,126.2668,126.3321,125.8566,126.2575,11875.0
2019-05-23 11:30:00,135.43,135.43,134.54,134.63,6112.0,126.2575,126.2575,125.4278,125.5117,6112.0
2019-05-23 12:00:00,134.61,134.71,134.34,134.44,15116.0,125.493,125.5862,125.2413,125.3345,15116.0
2019-05-23 12:30:00,134.44,134.48,133.76,133.77,10416.0,125.3345,125.3718,124.7006,124.7099,10416.0
2019-05-23 13:00:00,133.76,133.9,133.57,133.68,26313.0,124.7006,124.8311,124.5234,124.626,26313.0
2019-05-23 13:30:00,133.73,133.95,133.68,133.84,10252.0,124.6726,124.8777,124.626,124.7752,10252.0
2019-05-23 14:00:00,133.84,133.92,133.57,133.71,5293.0,124.7752,124.8497,124.5234,124.654,5293.0
2019-05-23 14:30:00,133.7,133.81,133.5,133.5,7203.0,124.6446,124.7472,124.4582,124.4582,7203.0
2019-05-23 15:00:00,133.5,134.06,133.29,133.99,16520.0,124.4582,124.9803,124.2624,124.915,16520.0
2019-05-23 15:30:00,134.05,134.19,133.79,134.06,26946.0,124.9709,125.1015,124.7285,124.9803,26946.0
2019-05-24 09:30:00,134.86,135.15,134.47,134.93,7389.0,125.7261,125.9964,125.3625,125.7913,7389.0
2019-05-24 10:00:00,134.83,135.02,134.54,134.7,5391.0,125.6981,125.8752,125.4278,125.5769,5391.0
2019-05-24 10:30:00,134.67,134.82,134.41,134.41,6927.0,125.5489,125.6888,125.3066,125.3066,6927.0
2019-05-24 11:00:00,134.58,134.82,134.49,134.72,9576.0,125.465,125.6888,125.3811,125.5956,9576.0
2019-05-24 11:30:00,134.72,135.37,134.72,135.37,5500.0,125.5956,126.2015,125.5956,126.2015,5500.0
2019-05-24 12:00:00,135.35,135.7,135.06,135.26,11004.0,126.1829,126.5092,125.9125,126.099,11004.0
2019-05-24 12:30:00,135.45,135.67,135.32,135.53,4606.0,126.2761,126.4812,126.1549,126.3507,4606.0
2019-05-24 13:00:00,135.62,135.85,135.59,135.63,6833.0,126.4346,126.649,126.4066,126.4439,6833.0
2019-05-24 13:30:00,135.63,135.64,135.46,135.46,4915.0,126.4439,126.4532,126.2854,126.2854,4915.0
2019-05-24 14:00:00,135.5,135.7,135.47,135.54,6998.0,126.3227,126.5092,126.2948,126.36,6998.0
2019-05-24 14:30:00,135.5,135.54,135.35,135.38,4400.0,126.3227,126.36,126.1829,126.2109,4400.0
2019-05-24 15:00:00,135.35,135.61,135.35,135.55,8722.0,126.1829,126.4253,126.1829,126.3693,8722.0
2019-05-24 15:30:00,135.51,135.58,135.05,135.3,28939.0,126.3321,126.3973,125.9032,126.1363,28939.0
2019-05-28 09:30:00,135.38,136.53,135.38,136.43,6950.0,126.2109,127.283,126.2109,127.1897,6950.0
2019-05-28 10:00:00,136.52,136.62,136.23,136.24,7951.0,127.2736,127.3669,127.0033,127.0126,7951.0
2019-05-28 10:30:00,136.31,136.32,135.71,135.85,6306.0,127.0779,127.0872,126.5185,126.649,6306.0
2019-05-28 11:00:00,135.85,136.28,135.85,136.02,5926.0,126.649,127.0499,126.649,126.8075,5926.0
2019-05-28 11:30:00,136.02,136.34,135.79,136.24,7080.0,126.8075,127.1058,126.5931,127.0126,7080.0
2019-05-28 12:00:00,136.26,136.56,136.17,136.49,4382.0,127.0313,127.3109,126.9474,127.2457,4382.0
2019-05-28 12:30:00,136.49,136.77,136.49,136.63,9339.0,127.2457,127.5067,127.2457,127.3762,9339.0
2019-05-28 13:00:00,136.69,136.7,136.17,136.18,7461.0,127.4321,127.4415,126.9474,126.9567,7461.0
2019-05-28 13:30:00,136.15,136.3,136.02,136.28,4990.0,126.9287,127.0685,126.8075,127.0499,4990.0
2019-05-28 14:00:00,136.25,136.27,135.94,135.94,9907.0,127.0219,127.0406,126.7329,126.7329,9907.0
2019-05-28 14:30:00,135.93,135.93,135.61,135.71,7307.0,126.7236,126.7236,126.4253,126.5185,7307.0
2019-05-28 15:00:00,135.65,135.83,135.58,135.62,11876.0,126.4626,126.6304,126.3973,126.4346,11876.0
2019-05-28 15:30:00,135.55,135.6,135.06,135.06,25303.0,126.3693,126.416,125.9125,125.9125,25303.0
2019-05-29 09:30:00,134.38,134.39,133.36,133.93,7146.0,125.2786,125.2879,124.3277,124.8591,7146.0
2019-05-29 10:00:00,134.06,135.1,134.06,134.67,12377.0,124.9803,125.9498,124.9803,125.5489,12377.0
2019-05-29 10:30:00,134.96,135.0,134.65,134.76,8177.0,125.8193,125.8566,125.5303,125.6329,8177.0
2019-05-29 11:00:00,134.76,135.14,134.68,134.91,8776.0,125.6329,125.9871,125.5583,125.7727,8776.0
2019-05-29 11:30:00,134.93,135.07,134.58,134.58,8696.0,125.7913,125.9219,125.465,125.465,8696.0
2019-05-29 12:00:00,134.43,134.84,134.43,134.74,5274.0,125.3252,125.7074,125.3252,125.6142,5274.0
2019-05-29 12:30:00,134.82,135.14,134.77,135.14,4176.0,125.6888,125.9871,125.6422,125.9871,4176.0
2019-05-29 13:00:00,135.06,135.4,134.92,135.39,5859.0,125.9125,126.2295,125.782,126.2202,5859.0
2019-05-29 13:30:00,135.37,135.81,135.37,135.49,7366.0,126.2015,126.6117,126.2015,126.3134,7366.0
2019-05-29 14:00:00,135.64,135.65,135.36,135.45,4900.0,126.4532,126.4626,126.1922,126.2761,4900.0
2019-05-29 14:30:00,135.55,135.55,135.05,135.25,8412.0,126.3693,126.3693,125.9032,126.0897,8412.0
2019-05-29 15:00:00,135.19,135.19,134.8,135.1,14437.0,126.0337,126.0337,125.6701,125.9498,14437.0
2019-05-29 15:30:00,135.15,136.06,135.15,135.58,55039.0,125.9964,126.8448,125.9964,126.3973,55039.0
2019-05-30 09:30:00,135.78,137.07,135.56,136.79,5432.0,126.5838,127.7864,126.3787,127.5254,5432.0
2019-05-30 10:00:00,136.8,137.14,136.63,137.0,6456.0,127.5347,127.8517,127.3762,127.7211,6456.0
2019-05-30 10:30:00,137.0,137.17,136.42,136.5,7551.0,127.7211,127.8796,127.1804,127.255,7551.0
2019-05-30 11:00:00,136.5,136.64,136.11,136.28,6183.0,127.255,127.3855,126.8914,127.0499,6183.0
2019-05-30 11:30:00,136.36,136.4,135.78,136.06,9052.0,127.1245,127.1618,126.5838,126.8448,9052.0
2019-05-30 12:00:00,136.17,136.57,135.98,136.34,5722.0,126.9474,127.3203,126.7702,127.1058,5722.0
2019-05-30 12:30:00,136.31,136.67,136.19,136.19,6460.0,127.0779,127.4135,126.966,126.966,6460.0
2019-05-30 13:00:00,136.24,136.53,136.0,136.45,10063.0,127.0126,127.283,126.7889,127.2084,10063.0
2019-05-30 13:30:00,136.43,137.15,136.43,136.92,27664.0,127.1897,127.861,127.1897,127.6466,27664.0
2019-05-30 14:00:00,136.9,137.15,136.64,137.06,14274.0,127.6279,127.861,127.3855,127.7771,14274.0
2019-05-30 14:30:00,137.06,137.26,136.77,137.2,15430.0,127.7771,127.9635,127.5067,127.9076,15430.0
2019-05-30 15:00:00,137.11,137.11,136.75,137.08,14044.0,127.8237,127.8237,127.4881,127.7957,14044.0
2019-05-30 15:30:00,137.01,137.36,136.94,137.06,28360.0,127.7305,128.0568,127.6652,127.7771,28360.0
2019-05-31 09:30:00,135.79,135.83,135.26,135.29,16958.0,126.5931,126.6304,126.099,126.127,16958.0
2019-05-31 10:00:00,135.36,135.42,134.48,134.48,18526.0,126.1922,126.2482,125.3718,125.3718,18526.0
2019-05-31 10:30:00,134.43,135.22,134.43,135.22,13029.0,125.3252,126.0617,125.3252,126.0617,13029.0
2019-05-31 11:00:00,135.18,135.32,135.08,135.08,17486.0,126.0244,126.1549,125.9312,125.9312,17486.0
2019-05-31 11:30:00,135.09,135.15,134.8,134.81,7087.0,125.9405,125.9964,125.6701,125.6795,7087.0
2019-05-31 12:00:00,134.81,134.81,134.46,134.46,6767.0,125.6795,125.6795,125.3532,125.3532,6767.0
2019-05-31 12:30:00,134.44,134.47,134.23,134.24,7088.0,125.3345,125.3625,125.1387,125.1481,7088.0
2019-05-31 13:00:00,134.28,134.29,133.95,133.98,18430.0,125.1854,125.1947,124.8777,124.9057,18430.0
2019-05-31 13:30:00,133.98,134.09,133.78,133.89,24302.0,124.9057,125.0082,124.7192,124.8218,24302.0
2019-05-31 14:00:00,133.89,133.9,133.7,133.79,6884.0,124.8218,124.8311,124.6446,124.7285,6884.0
2019-05-31 14:30:00,133.78,134.01,133.62,133.87,9818.0,124.7192,124.9336,124.5701,124.8031,9818.0
2019-05-31 15:00:00,133.87,133.87,133.2,133.26,20637.0,124.8031,124.8031,124.1785,124.2344,20637.0
2019-05-31 15:30:00,133.29,133.51,132.99,133.25,83166.0,124.2624,124.4675,123.9827,124.2251,83166.0
2019-06-03 09:30:00,133.24,134.0,133.0,133.78,9460.0,124.2158,124.9243,123.9921,124.7192,9460.0
2019-06-03 10:00:00,133.69,133.94,133.54,133.91,33482.0,124.6353,124.8684,124.4955,124.8404,33482.0
2019-06-03 10:30:00,134.11,134.62,134.11,134.28,22091.0,125.0269,125.5023,125.0269,125.1854,22091.0
2019-06-03 11:00:00,134.25,134.26,133.86,134.04,10350.0,125.1574,125.1667,124.7938,124.9616,10350.0
2019-06-03 11:30:00,134.05,134.18,133.81,133.86,9671.0,124.9709,125.0921,124.7472,124.7938,9671.0
2019-06-03 12:00:00,133.94,134.05,133.58,133.64,10506.0,124.8684,124.9709,124.5328,124.5887,10506.0
2019-06-03 12:30:00,133.6,133.83,133.38,133.77,11729.0,124.5514,124.7658,124.3463,124.7099,11729.0
2019-06-03 13:00:00,133.71,134.17,133.6,133.98,33484.0,124.654,125.0828,124.5514,124.9057,33484.0
2019-06-03 13:30:00,133.94,134.15,133.54,134.0,19324.0,124.8684,125.0642,124.4955,124.9243,19324.0
2019-06-03 14:00:00,134.03,134.25,133.79,133.86,27343.0,124.9523,125.1574,124.7285,124.7938,27343.0
2019-06-03 14:30:00,134.01,134.1,133.56,133.57,15726.0,124.9336,125.0176,124.5141,124.5234,15726.0
2019-06-03 15:00:00,133.57,133.84,133.27,133.39,15533.0,124.5234,124.7752,124.2438,124.3556,15533.0
2019-06-03 15:30:00,133.33,133.61,133.05,133.29,84886.0,124.2997,124.5607,124.0387,124.2624,84886.0
2019-06-04 09:30:00,133.26,134.2,132.8,133.57,47209.0,124.2344,125.1108,123.8056,124.5234,47209.0
2019-06-04 10:00:00,133.65,134.85,133.65,134.74,47692.0,124.598,125.7168,124.598,125.6142,47692.0
2019-06-04 10:30:00,134.74,134.74,134.2,134.52,20430.0,125.6142,125.6142,125.1108,125.4091,20430.0
2019-06-04 11:00:00,134.52,134.72,134.24,134.46,20393.0,125.4091,125.5956,125.1481,125.3532,20393.0
2019-06-04 11:30:00,134.5,135.06,134.49,134.75,16636.0,125.3905,125.9125,125.3811,125.6235,16636.0
2019-06-04 12:00:00,134.76,134.92,134.53,134.75,13339.0,125.6329,125.782,125.4184,125.6235,13339.0
2019-06-04 12:30:00,134.69,135.49,134.68,135.27,14399.0,125.5676,126.3134,125.5583,126.1083,14399.0
2019-06-04 13:00:00,135.19,135.51,134.9,135.51,28744.0,126.0337,126.3321,125.7634,126.3321,28744.0
2019-06-04 13:30:00,135.44,135.47,135.02,135.31,12366.0,126.2668,126.2948,125.8752,126.1456,12366.0
2019-06-04 14:00:00,135.39,135.39,134.8,134.91,15667.0,126.2202,126.2202,125.6701,125.7727,15667.0
2019-06-04 14:30:00,134.91,135.02,134.72,134.77,14251.0,125.7727,125.8752,125.5956,125.6422,14251.0
2019-06-04 15:00:00,134.77,135.13,134.77,135.12,33943.0,125.6422,125.9778,125.6422,125.9685,33943.0
2019-06-04 15:30:00,135.16,135.43,134.98,135.25,68682.0,126.0058,126.2575,125.838,126.0897,68682.0
2019-06-05 09:30:00,135.52,136.13,135.44,135.62,11684.0,126.3414,126.9101,126.2668,126.4346,11684.0
2019-06-05 10:00:00,135.62,135.92,135.18,135.42,9448.0,126.4346,126.7143,126.0244,126.2482,9448.0
2019-06-05 10:30:00,135.29,135.29,134.72,134.93,7072.0,126.127,126.127,125.5956,125.7913,7072.0
2019-06-05 11:00:00,135.05,135.55,135.04,135.55,12406.0,125.9032,126.3693,125.8939,126.3693,12406.0
2019-06-05 11:30:00,135.66,136.13,135.52,136.13,12275.0,126.4719,126.9101,126.3414,126.9101,12275.0
2019-06-05 12:00:00,135.94,136.03,135.69,135.92,13448.0,126.7329,126.8168,126.4999,126.7143,13448.0
2019-06-05 12:30:00,135.91,136.02,135.77,135.93,15904.0,126.705,126.8075,126.5744,126.7236,15904.0
2019-06-05 13:00:00,136.0,136.74,135.99,136.35,9291.0,126.7889,127.4787,126.7795,127.1152,9291.0
2019-06-05 13:30:00,136.36,136.5,136.11,136.29,15299.0,127.1245,127.255,126.8914,127.0592,15299.0
2019-06-05 14:00:00,136.29,136.35,135.97,135.97,9149.0,127.0592,127.1152,126.7609,126.7609,9149.0
2019-06-05 14:30:00,135.94,136.06,135.63,135.63,12270.0,126.7329,126.8448,126.4439,126.4439,12270.0
2019-06-05 15:00:00,135.63,136.15,135.63,135.97,14060.0,126.4439,126.9287,126.4439,126.7609,14060.0
2019-06-05 15:30:00,135.96,136.23,135.79,136.18,34922.0,126.7516,127.0033,126.5931,126.9567,34922.0
2019-06-06 09:30:00,136.43,136.69,136.12,136.24,4862.0,127.1897,127.4321,126.9007,127.0126,4862.0
2019-06-06 10:00:00,136.22,136.3,135.63,135.85,7398.0,126.994,127.0685,126.4439,126.649,7398.0
2019-06-06 10:30:00,135.79,136.35,135.71,135.96,4674.0,126.5931,127.1152,126.5185,126.7516,4674.0
2019-06-06 11:00:00,136.0,136.52,136.0,136.25,6658.0,126.7889,127.2736,126.7889,127.0219,6658.0
2019-06-06 11:30:00,136.15,136.4,135.79,135.82,8225.0,126.9287,127.1618,126.5931,126.6211,8225.0
2019-06-06 12:00:00,135.77,136.15,135.72,136.13,5722.0,126.5744,126.9287,126.5278,126.9101,5722.0
2019-06-06 12:30:00,136.31,136.38,136.07,136.07,8617.0,127.0779,127.1431,126.8541,126.8541,8617.0
2019-06-06 13:00:00,136.12,136.17,135.81,135.93,4148.0,126.9007,126.9474,126.6117,126.7236,4148.0
2019-06-06 13:30:00,135.97,136.24,135.97,136.21,13770.0,126.7609,127.0126,126.7609,126.9846,13770.0
2019-06-06 14:00:00,136.22,136.37,136.08,136.25,15305.0,126.994,127.1338,126.8634,127.0219,15305.0
2019-06-06 14:30:00,136.24,136.57,136.13,136.34,17205.0,127.0126,127.3203,126.9101,127.1058,17205.0
2019-06-06 15:00:00,136.42,136.42,136.21,136.22,18319.0,127.1804,127.1804,126.9846,126.994,18319.0
2019-06-06 15:30:00,136.22,136.49,136.14,136.44,37461.0,126.994,127.2457,126.9194,127.1991,37461.0
2019-06-07 09:30:00,136.99,137.77,136.58,137.34,13318.0,127.7118,128.439,127.3296,128.0381,13318.0
2019-06-07 10:00:00,137.42,137.98,137.27,137.9,18341.0,128.1127,128.6348,127.9729,128.5602,18341.0
2019-06-07 10:30:00,137.97,138.49,137.8,138.33,19110.0,128.6254,129.1102,128.467,128.9611,19110.0
2019-06-07 11:00:00,138.35,138.35,137.69,137.69,15862.0,128.9797,128.9797,128.3644,128.3644,15862.0
2019-06-07 11:30:00,137.7,138.03,137.7,137.81,7535.0,128.3737,128.6814,128.3737,128.4763,7535.0
2019-06-07 12:00:00,137.78,138.39,137.77,138.19,15191.0,128.4483,129.017,128.439,128.8305,15191.0
2019-06-07 12:30:00,138.2,138.29,137.95,138.15,6927.0,128.8399,128.9238,128.6068,128.7933,6927.0
2019-06-07 13:00:00,138.24,138.24,138.07,138.15,5900.0,128.8772,128.8772,128.7187,128.7933,5900.0
2019-06-07 13:30:00,138.14,138.25,137.98,138.04,6521.0,128.7839,128.8865,128.6348,128.6907,6521.0
2019-06-07 14:00:00,138.05,138.1,137.9,138.01,5900.0,128.7,128.7466,128.5602,128.6627,5900.0
2019-06-07 14:30:00,138.15,138.24,137.97,138.01,12232.0,128.7933,128.8772,128.6254,128.6627,12232.0
2019-06-07 15:00:00,138.05,138.2,137.95,138.19,11000.0,128.7,128.8399,128.6068,128.8305,11000.0
2019-06-07 15:30:00,138.17,138.24,137.84,137.85,23094.0,128.8119,128.8772,128.5042,128.5136,23094.0
2019-06-10 09:30:00,138.63,138.95,138.31,138.89,6826.0,129.2407,129.5391,128.9424,129.4831,6826.0
2019-06-10 10:00:00,138.9,138.97,138.57,138.95,4745.0,129.4925,129.5577,129.1848,129.5391,4745.0
2019-06-10 10:30:00,139.0,139.07,138.63,138.96,7544.0,129.5857,129.6509,129.2407,129.5484,7544.0
2019-06-10 11:00:00,138.95,138.95,138.54,138.7,7001.0,129.5391,129.5391,129.1568,129.306,7001.0
2019-06-10 11:30:00,138.72,139.16,138.53,139.11,9847.0,129.3246,129.7348,129.1475,129.6882,9847.0
2019-06-10 12:00:00,139.11,139.17,138.66,138.68,5600.0,129.6882,129.7442,129.2687,129.2874,5600.0
2019-06-10 12:30:00,138.68,138.88,138.6,138.65,8390.0,129.2874,129.4738,129.2128,129.2594,8390.0
2019-06-10 13:00:00,138.65,138.75,138.56,138.69,7064.0,129.2594,129.3526,129.1755,129.2967,7064.0
2019-06-10 13:30:00,138.76,138.95,138.66,138.69,6000.0,129.3619,129.5391,129.2687,129.2967,6000.0
2019-06-10 14:00:00,138.68,138.74,138.51,138.69,5300.0,129.2874,129.3433,129.1289,129.2967,5300.0
2019-06-10 14:30:00,138.68,139.09,138.58,139.09,10232.0,129.2874,129.6696,129.1941,129.6696,10232.0
2019-06-10 15:00:00,139.09,139.24,138.75,138.81,19513.0,129.6696,129.8094,129.3526,129.4085,19513.0
2019-06-10 15:30:00,138.78,138.88,138.47,138.81,24557.0,129.3806,129.4738,129.0916,129.4085,24557.0
2019-06-11 09:30:00,138.2,139.87,138.2,139.54,13039.0,128.8399,130.3968,128.8399,130.0891,13039.0
2019-06-11 10:00:00,139.39,139.39,138.75,138.88,7843.0,129.9493,129.9493,129.3526,129.4738,7843.0
2019-06-11 10:30:00,138.81,138.97,138.61,138.61,5456.0,129.4085,129.5577,129.2221,129.2221,5456.0
2019-06-11 11:00:00,138.55,138.74,138.41,138.46,7708.0,129.1662,129.3433,129.0356,129.0823,7708.0
2019-06-11 11:30:00,138.46,138.49,138.27,138.38,3600.0,129.0823,129.1102,128.9051,129.0077,3600.0
2019-06-11 12:00:00,138.38,138.38,137.73,137.83,4175.0,129.0077,129.0077,128.4017,128.4949,4175.0
2019-06-11 12:30:00,137.84,137.93,137.3,137.4,6607.0,128.5042,128.5882,128.0008,128.094,6607.0
2019-06-11 13:00:00,137.4,137.75,137.35,137.52,4775.0,128.094,128.4203,128.0474,128.2059,4775.0
2019-06-11 13:30:00,137.57,138.2,137.56,138.2,3617.0,128.2525,128.8399,128.2432,128.8399,3617.0
2019-06-11 14:00:00,138.19,138.35,138.07,138.15,3149.0,128.8305,128.9797,128.7187,128.7933,3149.0
2019-06-11 14:30:00,138.15,138.21,137.88,138.16,5187.0,128.7933,128.8492,128.5415,128.8026,5187.0
2019-06-11 15:00:00,138.17,138.18,137.96,138.01,8656.0,128.8119,128.8212,128.6161,128.6627,8656.0
2019-06-11 15:30:00,137.95,138.15,137.81,137.89,16285.0,128.6068,128.7933,128.4763,128.5509,16285.0
2019-06-12 09:30:00,137.88,138.35,137.73,138.14,4989.0,128.5415,128.9797,128.4017,128.7839,4989.0
2019-06-12 10:00:00,138.17,138.29,137.86,138.18,17222.0,128.8119,128.9238,128.5229,128.8212,17222.0
2019-06-12 10:30:00,138.13,138.15,137.91,138.11,10800.0,128.7746,128.7933,128.5695,128.756,10800.0
2019-06-12 11:00:00,138.08,138.16,137.8,138.06,15914.0,128.728,128.8026,128.467,128.7093,15914.0
2019-06-12 11:30:00,138.09,138.11,137.59,137.67,9814.0,128.7373,128.756,128.2712,128.3458,9814.0
2019-06-12 12:00:00,137.7,137.87,137.58,137.87,7637.0,128.3737,128.5322,128.2619,128.5322,7637.0
2019-06-12 12:30:00,138.0,138.18,137.89,138.08,3800.0,128.6534,128.8212,128.5509,128.728,3800.0
2019-06-12 13:00:00,138.09,138.2,138.03,138.1,3692.0,128.7373,128.8399,128.6814,128.7466,3692.0
2019-06-12 13:30:00,138.1,138.23,137.92,138.21,10705.0,128.7466,128.8678,128.5788,128.8492,10705.0
2019-06-12 14:00:00,138.1,138.22,137.96,138.07,5105.0,128.7466,128.8585,128.6161,128.7187,5105.0
2019-06-12 14:30:00,138.1,138.32,138.03,138.17,10744.0,128.7466,128.9517,128.6814,128.8119,10744.0
2019-06-12 15:00:00,138.16,138.16,137.84,137.88,6995.0,128.8026,128.8026,128.5042,128.5415,6995.0
2019-06-12 15:30:00,137.88,138.12,137.82,137.98,30442.0,128.5415,128.7653,128.4856,128.6348,30442.0
2019-06-13 09:30:00,138.13,138.79,137.93,138.1,10592.0,128.7746,129.3899,128.5882,128.7466,10592.0
2019-06-13 10:00:00,138.1,138.1,136.95,137.08,11743.0,128.7466,128.7466,127.6745,127.7957,11743.0
2019-06-13 10:30:00,137.36,138.0,137.35,137.39,6613.0,128.0568,128.6534,128.0474,128.0847,6613.0
2019-06-13 11:00:00,137.44,137.75,137.21,137.75,5516.0,128.1313,128.4203,127.9169,128.4203,5516.0
2019-06-13 11:30:00,138.08,138.08,137.71,137.73,5156.0,128.728,128.728,128.3831,128.4017,5156.0
2019-06-13 12:00:00,137.73,138.04,137.68,137.96,7102.0,128.4017,128.6907,128.3551,128.6161,7102.0
2019-06-13 12:30:00,137.96,138.09,137.88,137.98,6631.0,128.6161,128.7373,128.5415,128.6348,6631.0
2019-06-13 13:00:00,137.98,138.03,137.78,138.03,5055.0,128.6348,128.6814,128.4483,128.6814,5055.0
2019-06-13 13:30:00,138.03,138.24,137.95,138.08,7100.0,128.6814,128.8772,128.6068,128.728,7100.0
2019-06-13 14:00:00,138.12,138.12,137.81,137.98,9537.0,128.7653,128.7653,128.4763,128.6348,9537.0
2019-06-13 14:30:00,137.98,138.0,137.78,137.99,10295.0,128.6348,128.6534,128.4483,128.6441,10295.0
2019-06-13 15:00:00,137.98,137.98,137.54,137.63,6559.0,128.6348,128.6348,128.2246,128.3085,6559.0
2019-06-13 15:30:00,137.63,137.84,137.31,137.79,30418.0,128.3085,128.5042,128.0101,128.4576,30418.0
2019-06-14 09:30:00,137.74,137.74,136.77,136.99,10171.0,128.411,128.411,127.5067,127.7118,10171.0
2019-06-14 10:00:00,136.92,137.41,136.86,137.3,13188.0,127.6466,128.1034,127.5906,128.0008,13188.0
2019-06-14 10:30:00,137.28,137.66,137.12,137.54,11778.0,127.9822,128.3364,127.833,128.2246,11778.0
2019-06-14 11:00:00,137.5,137.54,136.95,137.34,9286.0,128.1873,128.2246,127.6745,128.0381,9286.0
2019-06-14 11:30:00,137.51,137.55,137.23,137.28,5370.0,128.1966,128.2339,127.9356,127.9822,5370.0
2019-06-14 12:00:00,137.35,137.61,137.18,137.5,10703.0,128.0474,128.2898,127.8889,128.1873,10703.0
2019-06-14 12:30:00,137.5,137.63,137.39,137.5,10087.0,128.1873,128.3085,128.0847,128.1873,10087.0
2019-06-14 13:00:00,137.5,137.51,137.11,137.12,8460.0,128.1873,128.1966,127.8237,127.833,8460.0
2019-06-14 13:30:00,137.12,137.25,136.94,136.95,5310.0,127.833,127.9542,127.6652,127.6745,5310.0
2019-06-14 14:00:00,136.98,137.08,136.91,137.01,7456.0,127.7025,127.7957,127.6372,127.7305,7456.0
2019-06-14 14:30:00,137.01,137.04,136.79,136.93,9293.0,127.7305,127.7584,127.5254,127.6559,9293.0
2019-06-14 15:00:00,136.99,137.46,136.99,137.35,12204.0,127.7118,128.15,127.7118,128.0474,12204.0
2019-06-14 15:30:00,137.35,137.52,137.05,137.21,26587.0,128.0474,128.2059,127.7678,127.9169,26587.0
2019-06-17 09:30:00,137.23,138.08,136.67,136.82,6952.0,127.9356,128.728,127.4135,127.5533,6952.0
2019-06-17 10:00:00,137.03,137.21,136.5,136.6,6758.0,127.7491,127.9169,127.255,127.3482,6758.0
2019-06-17 10:30:00,136.82,136.96,136.16,136.24,14900.0,127.5533,127.6838,126.938,127.0126,14900.0
2019-06-17 11:00:00,136.33,136.33,135.76,135.91,9445.0,127.0965,127.0965,126.5651,126.705,9445.0
2019-06-17 11:30:00,135.96,135.96,135.44,135.49,7250.0,126.7516,126.7516,126.2668,126.3134,7250.0
2019-06-17 12:00:00,135.55,135.72,135.37,135.52,12769.0,126.3693,126.5278,126.2015,126.3414,12769.0
2019-06-17 12:30:00,135.54,135.62,135.46,135.5,12862.0,126.36,126.4346,126.2854,126.3227,12862.0
2019-06-17 13:00:00,135.47,135.95,135.46,135.65,36086.0,126.2948,126.7423,126.2854,126.4626,36086.0
2019-06-17 13:30:00,135.81,136.02,135.7,135.92,8900.0,126.6117,126.8075,126.5092,126.7143,8900.0
2019-06-17 14:00:00,135.96,136.04,135.81,136.0,16178.0,126.7516,126.8262,126.6117,126.7889,16178.0
2019-06-17 14:30:00,135.94,136.25,135.79,135.85,13200.0,126.7329,127.0219,126.5931,126.649,13200.0
2019-06-17 15:00:00,135.86,136.0,135.79,135.97,10574.0,126.6583,126.7889,126.5931,126.7609,10574.0
2019-06-17 15:30:00,135.83,135.87,135.18,135.52,33165.0,126.6304,126.6677,126.0244,126.3414,33165.0
2019-06-18 09:30:00,136.55,137.6,136.17,137.49,26307.0,127.3016,128.2805,126.9474,128.178,26307.0
2019-06-18 10:00:00,137.49,137.69,137.15,137.31,16064.0,128.178,128.3644,127.861,128.0101,16064.0
2019-06-18 10:30:00,137.32,137.32,137.05,137.08,11134.0,128.0195,128.0195,127.7678,127.7957,11134.0
2019-06-18 11:00:00,137.19,137.25,136.9,137.1,10100.0,127.8983,127.9542,127.6279,127.8144,10100.0
2019-06-18 11:30:00,137.1,137.18,136.73,136.73,8697.0,127.8144,127.8889,127.4694,127.4694,8697.0
2019-06-18 12:00:00,136.74,136.96,136.72,136.94,6100.0,127.4787,127.6838,127.4601,127.6652,6100.0
2019-06-18 12:30:00,137.0,137.11,136.96,136.96,6713.0,127.7211,127.8237,127.6838,127.6838,6713.0
2019-06-18 13:00:00,137.03,137.06,136.81,136.97,8402.0,127.7491,127.7771,127.544,127.6932,8402.0
2019-06-18 13:30:00,136.98,137.24,136.97,137.16,11803.0,127.7025,127.9449,127.6932,127.8703,11803.0
2019-06-18 14:00:00,137.2,137.37,137.16,137.31,9660.0,127.9076,128.0661,127.8703,128.0101,9660.0
2019-06-18 14:30:00,137.3,137.3,136.69,136.78,17934.0,128.0008,128.0008,127.4321,127.516,17934.0
2019-06-18 15:00:00,136.73,137.14,136.73,136.99,14610.0,127.4694,127.8517,127.4694,127.7118,14610.0
2019-06-18 15:30:00,136.82,137.13,136.62,136.69,50061.0,127.5533,127.8423,127.3669,127.4321,50061.0
2019-06-19 09:30:00,136.57,137.33,136.08,136.68,11526.0,127.3203,128.0288,126.8634,127.4228,11526.0
2019-06-19 10:00:00,136.83,137.18,136.66,136.66,8000.0,127.5627,127.8889,127.4042,127.4042,8000.0
2019-06-19 10:30:00,136.75,136.76,136.24,136.47,8900.0,127.4881,127.4974,127.0126,127.227,8900.0
2019-06-19 11:00:00,136.47,136.75,136.43,136.61,6829.0,127.227,127.4881,127.1897,127.3576,6829.0
2019-06-19 11:30:00,136.6,136.92,136.6,136.79,39562.0,127.3482,127.6466,127.3482,127.5254,39562.0
2019-06-19 12:00:00,136.74,137.03,136.63,136.88,9064.0,127.4787,127.7491,127.3762,127.6093,9064.0
2019-06-19 12:30:00,136.87,137.03,136.83,136.83,10947.0,127.5999,127.7491,127.5627,127.5627,10947.0
2019-06-19 13:00:00,136.88,137.26,136.79,137.22,38478.0,127.6093,127.9635,127.5254,127.9262,38478.0
2019-06-19 13:30:00,137.22,138.04,137.16,137.69,37193.0,127.9262,128.6907,127.8703,128.3644,37193.0
2019-06-19 14:00:00,137.53,138.06,137.36,137.58,24004.0,128.2152,128.7093,128.0568,128.2619,24004.0
2019-06-19 14:30:00,137.67,138.1,137.4,137.8,14453.0,128.3458,128.7466,128.094,128.467,14453.0
2019-06-19 15:00:00,137.75,138.28,137.75,138.0,30443.0,128.4203,128.9144,128.4203,128.6534,30443.0
2019-06-19 15:30:00,138.0,138.33,137.97,138.27,51093.0,128.6534,128.9611,128.6254,128.9051,51093.0
2019-06-20 09:30:00,139.45,140.21,139.34,139.96,28956.0,130.0052,130.7137,129.9027,130.4807,28956.0
2019-06-20 10:00:00,139.85,140.47,139.7,140.38,6459.0,130.3781,130.9561,130.2383,130.8722,6459.0
2019-06-20 10:30:00,140.49,140.61,140.21,140.33,53308.0,130.9748,131.0866,130.7137,130.8256,53308.0
2019-06-20 11:00:00,140.25,140.65,140.12,140.49,31523.0,130.751,131.1239,130.6298,130.9748,31523.0
2019-06-20 11:30:00,140.51,140.58,140.37,140.48,45961.0,130.9934,131.0587,130.8629,130.9654,45961.0
2019-06-20 12:00:00,140.43,140.73,139.94,140.2,21103.0,130.9188,131.1985,130.462,130.7044,21103.0
2019-06-20 12:30:00,140.15,140.38,139.96,140.33,12730.0,130.6578,130.8722,130.4807,130.8256,12730.0
2019-06-20 13:00:00,140.33,140.76,140.31,140.56,36136.0,130.8256,131.2265,130.807,131.04,36136.0
2019-06-20 13:30:00,140.5,140.67,140.1,140.67,22257.0,130.9841,131.1426,130.6112,131.1426,22257.0
2019-06-20 14:00:00,140.63,140.94,140.59,140.84,23179.0,131.1053,131.3943,131.068,131.3011,23179.0
2019-06-20 14:30:00,140.84,140.94,140.67,140.79,11321.0,131.3011,131.3943,131.1426,131.2544,11321.0
2019-06-20 15:00:00,140.74,140.84,140.63,140.71,20698.0,131.2078,131.3011,131.1053,131.1799,20698.0
2019-06-20 15:30:00,140.73,141.28,140.63,141.12,72324.0,131.1985,131.7113,131.1053,131.5621,72324.0
2019-06-21 09:30:00,140.52,140.61,139.22,139.56,56669.0,131.0027,131.0866,129.7908,130.1078,56669.0
2019-06-21 10:00:00,139.5,139.67,139.32,139.56,5300.0,130.0518,130.2103,129.884,130.1078,5300.0
2019-06-21 10:30:00,139.67,140.4,139.67,140.22,8624.0,130.2103,130.8909,130.2103,130.7231,8624.0
2019-06-21 11:00:00,140.22,140.43,139.68,139.72,11523.0,130.7231,130.9188,130.2196,130.2569,11523.0
2019-06-21 11:30:00,139.67,140.03,139.54,139.8,2900.0,130.2103,130.5459,130.0891,130.3315,2900.0
2019-06-21 12:00:00,139.9,140.15,139.53,139.63,5050.0,130.4247,130.6578,130.0798,130.173,5050.0
2019-06-21 12:30:00,139.64,139.85,139.5,139.79,4000.0,130.1823,130.3781,130.0518,130.3222,4000.0
2019-06-21 13:00:00,139.74,139.85,139.67,139.83,5722.0,130.2756,130.3781,130.2103,130.3595,5722.0
2019-06-21 13:30:00,139.83,139.87,139.6,139.83,4453.0,130.3595,130.3968,130.145,130.3595,4453.0
2019-06-21 14:00:00,139.88,139.95,139.67,139.75,6823.0,130.4061,130.4713,130.2103,130.2849,6823.0
2019-06-21 14:30:00,139.76,139.8,139.61,139.61,5418.0,130.2942,130.3315,130.1544,130.1544,5418.0
2019-06-21 15:00:00,139.6,139.7,139.47,139.47,10420.0,130.145,130.2383,130.0238,130.0238,10420.0
2019-06-21 15:30:00,139.43,139.56,139.13,139.29,54139.0,129.9866,130.1078,129.7069,129.856,54139.0
2019-06-24 09:30:00,139.02,139.4,138.41,138.95,8318.0,129.6043,129.9586,129.0356,129.5391,8318.0
2019-06-24 10:00:00,138.99,139.7,138.98,139.48,7990.0,129.5764,130.2383,129.567,130.0332,7990.0
2019-06-24 10:30:00,139.51,139.94,139.5,139.84,20462.0,130.0611,130.462,130.0518,130.3688,20462.0
2019-06-24 11:00:00,139.91,140.57,139.91,140.55,17509.0,130.434,131.0493,130.434,131.0307,17509.0
2019-06-24 11:30:00,140.9,141.15,140.63,140.88,9524.0,131.357,131.5901,131.1053,131.3384,9524.0
2019-06-24 12:00:00,140.92,141.66,140.91,141.52,25900.0,131.3756,132.0655,131.3663,131.935,25900.0
2019-06-24 12:30:00,141.54,141.94,141.4,141.89,7825.0,131.9536,132.3266,131.8231,132.2799,7825.0
2019-06-24 13:00:00,141.94,142.29,141.9,142.29,24394.0,132.3266,132.6529,132.2893,132.6529,24394.0
2019-06-24 13:30:00,142.27,142.3,141.85,142.1,12248.0,132.6342,132.6622,132.2427,132.4757,12248.0
2019-06-24 14:00:00,142.08,142.12,141.81,141.81,22901.0,132.4571,132.4944,132.2054,132.2054,22901.0
2019-06-24 14:30:00,141.81,141.85,141.26,141.26,22460.0,132.2054,132.2427,131.6926,131.6926,22460.0
2019-06-24 15:00:00,141.31,141.82,141.08,141.75,38839.0,131.7392,132.2147,131.5248,132.1494,38839.0
2019-06-24 15:30:00,141.73,141.82,140.9,141.15,74187.0,132.1308,132.2147,131.357,131.5901,74187.0
2019-06-25 09:30:00,141.47,141.6,140.58,141.04,15801.0,131.8884,132.0096,131.0587,131.4875,15801.0
2019-06-25 10:00:00,141.0,141.06,140.33,140.33,6299.0,131.4502,131.5062,130.8256,130.8256,6299.0
2019-06-25 10:30:00,140.33,140.39,139.7,139.71,3908.0,130.8256,130.8815,130.2383,130.2476,3908.0
2019-06-25 11:00:00,139.7,140.13,139.62,139.86,6201.0,130.2383,130.6391,130.1637,130.3874,6201.0
2019-06-25 11:30:00,139.83,139.86,139.24,139.42,19526.0,130.3595,130.3874,129.8094,129.9772,19526.0
2019-06-25 12:00:00,139.36,139.73,139.31,139.73,6360.0,129.9213,130.2662,129.8747,130.2662,6360.0
2019-06-25 12:30:00,139.75,139.77,139.3,139.75,6477.0,130.2849,130.3035,129.8654,130.2849,6477.0
2019-06-25 13:00:00,139.66,139.69,139.37,139.56,7521.0,130.201,130.2289,129.9306,130.1078,7521.0
2019-06-25 13:30:00,139.72,139.81,139.58,139.62,7718.0,130.2569,130.3408,130.1264,130.1637,7718.0
2019-06-25 14:00:00,139.69,139.75,139.45,139.49,8201.0,130.2289,130.2849,130.0052,130.0425,8201.0
2019-06-25 14:30:00,139.48,139.48,138.99,139.03,21130.0,130.0332,130.0332,129.5764,129.6136,21130.0
2019-06-25 15:00:00,138.97,139.0,138.57,138.81,20036.0,129.5577,129.5857,129.1848,129.4085,20036.0
2019-06-25 15:30:00,138.8,139.04,138.42,138.42,47882.0,129.3992,129.623,129.045,129.045,47882.0
2019-06-26 09:30:00,138.35,139.03,138.35,138.64,5625.0,128.9797,129.6136,128.9797,129.2501,5625.0
2019-06-26 10:00:00,138.51,138.51,137.35,137.5,2730.0,129.1289,129.1289,128.0474,128.1873,2730.0
2019-06-26 10:30:00,137.36,137.42,136.7,136.92,28929.0,128.0568,128.1127,127.4415,127.6466,28929.0
2019-06-26 11:00:00,137.03,137.68,136.89,137.32,15152.0,127.7491,128.3551,127.6186,128.0195,15152.0
2019-06-26 11:30:00,137.38,137.43,136.71,136.71,6695.0,128.0754,128.122,127.4508,127.4508,6695.0
2019-06-26 12:00:00,136.84,136.87,136.41,136.5,6855.0,127.572,127.5999,127.1711,127.255,6855.0
2019-06-26 12:30:00,136.44,136.96,136.43,136.92,9734.0,127.1991,127.6838,127.1897,127.6466,9734.0
2019-06-26 13:00:00,136.89,136.89,136.53,136.56,6925.0,127.6186,127.6186,127.283,127.3109,6925.0
2019-06-26 13:30:00,136.57,136.72,136.42,136.7,7320.0,127.3203,127.4601,127.1804,127.4415,7320.0
2019-06-26 14:00:00,136.65,137.16,136.5,137.16,6982.0,127.3948,127.8703,127.255,127.8703,6982.0
2019-06-26 14:30:00,137.13,137.13,136.94,136.99,7494.0,127.8423,127.8423,127.6652,127.7118,7494.0
2019-06-26 15:00:00,137.07,137.31,137.0,137.28,28957.0,127.7864,128.0101,127.7211,127.9822,28957.0
2019-06-26 15:30:00,137.25,137.41,137.1,137.1,26106.0,127.9542,128.1034,127.8144,127.8144,26106.0
2019-06-27 09:30:00,137.62,138.21,137.46,137.79,11207.0,128.2991,128.8492,128.15,128.4576,11207.0
2019-06-27 10:00:00,137.68,138.02,137.59,137.91,10047.0,128.3551,128.6721,128.2712,128.5695,10047.0
2019-06-27 10:30:00,137.88,137.88,137.53,137.53,10424.0,128.5415,128.5415,128.2152,128.2152,10424.0
2019-06-27 11:00:00,137.58,137.6,137.22,137.52,5442.0,128.2619,128.2805,127.9262,128.2059,5442.0
2019-06-27 11:30:00,137.4,137.7,137.38,137.68,6701.0,128.094,128.3737,128.0754,128.3551,6701.0
2019-06-27 12:00:00,137.73,137.82,137.67,137.68,8498.0,128.4017,128.4856,128.3458,128.3551,8498.0
2019-06-27 12:30:00,137.67,137.8,137.57,137.7,13731.0,128.3458,128.467,128.2525,128.3737,13731.0
2019-06-27 13:00:00,137.69,138.0,137.68,137.89,15635.0,128.3644,128.6534,128.3551,128.5509,15635.0
2019-06-27 13:30:00,137.93,138.05,137.73,137.99,14560.0,128.5882,128.7,128.4017,128.6441,14560.0
2019-06-27 14:00:00,137.93,138.3,137.86,138.0,7307.0,128.5882,128.9331,128.5229,128.6534,7307.0
2019-06-27 14:30:00,138.02,138.11,137.88,138.02,6537.0,128.6721,128.756,128.5415,128.6721,6537.0
2019-06-27 15:00:00,138.03,138.26,137.94,138.26,29453.0,128.6814,128.8958,128.5975,128.8958,29453.0
2019-06-27 15:30:00,138.24,139.14,138.05,138.97,81120.0,128.8772,129.7162,128.7,129.5577,81120.0
2019-06-28 09:30:00,138.75,139.83,138.48,139.72,16483.0,129.3526,130.3595,129.1009,130.2569,16483.0
2019-06-28 10:00:00,139.7,139.97,139.47,139.79,11983.0,130.2383,130.49,130.0238,130.3222,11983.0
2019-06-28 10:30:00,139.79,140.04,139.74,139.74,14685.0,130.3222,130.5552,130.2756,130.2756,14685.0
2019-06-28 11:00:00,139.74,139.81,139.56,139.69,7463.0,130.2756,130.3408,130.1078,130.2289,7463.0
2019-06-28 11:30:00,139.79,140.15,139.79,140.08,48920.0,130.3222,130.6578,130.3222,130.5925,48920.0
2019-06-28 12:00:00,140.08,140.21,139.99,140.2,8696.0,130.5925,130.7137,130.5086,130.7044,8696.0
2019-06-28 12:30:00,140.17,140.31,140.0,140.28,8377.0,130.6764,130.807,130.518,130.779,8377.0
2019-06-28 13:00:00,140.2,140.25,139.71,139.8,16980.0,130.7044,130.751,130.2476,130.3315,16980.0
2019-06-28 13:30:00,139.77,139.77,139.34,139.37,16452.0,130.3035,130.3035,129.9027,129.9306,16452.0
2019-06-28 14:00:00,139.33,139.81,139.33,139.76,10469.0,129.8933,130.3408,129.8933,130.2942,10469.0
2019-06-28 14:30:00,139.78,140.0,139.69,139.74,11888.0,130.3129,130.518,130.2289,130.2756,11888.0
2019-06-28 15:00:00,139.74,139.96,139.71,139.88,13100.0,130.2756,130.4807,130.2476,130.4061,13100.0
2019-06-28 15:30:00,139.85,140.67,139.82,140.41,196412.0,130.3781,131.1426,130.3501,130.9002,196412.0
2019-07-01 09:30:00,141.09,142.03,140.34,140.35,15475.0,131.5341,132.4105,130.8349,130.8442,15475.0
2019-07-01 10:00:00,140.6,141.22,140.2,140.39,5955.0,131.0773,131.6553,130.7044,130.8815,5955.0
2019-07-01 10:30:00,140.28,140.74,140.19,140.39,4055.0,130.779,131.2078,130.6951,130.8815,4055.0
2019-07-01 11:00:00,140.32,140.39,140.08,140.25,6350.0,130.8163,130.8815,130.5925,130.751,6350.0
2019-07-01 11:30:00,140.15,141.18,140.04,141.04,24394.0,130.6578,131.618,130.5552,131.4875,24394.0
2019-07-01 12:00:00,140.97,141.13,140.62,140.73,4889.0,131.4223,131.5714,131.096,131.1985,4889.0
2019-07-01 12:30:00,140.8,140.91,140.57,140.72,4237.0,131.2638,131.3663,131.0493,131.1892,4237.0
2019-07-01 13:00:00,140.71,140.75,140.37,140.54,5410.0,131.1799,131.2172,130.8629,131.0214,5410.0
2019-07-01 13:30:00,140.6,140.76,140.27,140.27,6342.0,131.0773,131.2265,130.7697,130.7697,6342.0
2019-07-01 14:00:00,140.42,140.43,140.03,140.1,6377.0,130.9095,130.9188,130.5459,130.6112,6377.0
2019-07-01 14:30:00,140.11,140.21,140.01,140.11,6044.0,130.6205,130.7137,130.5273,130.6205,6044.0
2019-07-01 15:00:00,140.11,140.7,140.11,140.56,10975.0,130.6205,131.1705,130.6205,131.04,10975.0
2019-07-01 15:30:00,140.64,140.98,140.57,140.94,70794.0,131.1146,131.4316,131.0493,131.3943,70794.0
2019-07-02 09:30:00,141.41,141.41,140.82,140.94,11122.0,131.8325,131.8325,131.2824,131.3943,11122.0
2019-07-02 10:00:00,140.97,141.33,140.93,141.05,18245.0,131.4223,131.7579,131.385,131.4968,18245.0
2019-07-02 10:30:00,141.17,141.34,140.9,141.18,16622.0,131.6087,131.7672,131.357,131.618,16622.0
2019-07-02 11:00:00,141.13,141.13,140.59,140.59,8054.0,131.5714,131.5714,131.068,131.068,8054.0
2019-07-02 11:30:00,140.71,140.81,140.2,140.22,8527.0,131.1799,131.2731,130.7044,130.7231,8527.0
2019-07-02 12:00:00,140.2,140.63,139.98,140.48,6743.0,130.7044,131.1053,130.4993,130.9654,6743.0
2019-07-02 12:30:00,140.46,140.51,139.91,140.08,6798.0,130.9468,130.9934,130.434,130.5925,6798.0
2019-07-02 13:00:00,140.08,140.44,140.05,140.22,8484.0,130.5925,130.9282,130.5646,130.7231,8484.0
2019-07-02 13:30:00,140.26,140.32,139.99,140.07,4956.0,130.7603,130.8163,130.5086,130.5832,4956.0
2019-07-02 14:00:00,140.06,140.34,139.98,140.25,7784.0,130.5739,130.8349,130.4993,130.751,7784.0
2019-07-02 14:30:00,140.25,140.38,140.05,140.2,12112.0,130.751,130.8722,130.5646,130.7044,12112.0
2019-07-02 15:00:00,140.18,140.34,140.05,140.15,15246.0,130.6858,130.8349,130.5646,130.6578,15246.0
2019-07-02 15:30:00,140.15,140.22,139.72,140.12,58984.0,130.6578,130.7231,130.2569,130.6298,58984.0
2019-07-03 09:30:00,140.51,140.78,140.0,140.25,10691.0,130.9934,131.2451,130.518,130.751,10691.0
2019-07-03 10:00:00,140.28,140.35,139.57,140.08,9665.0,130.779,130.8442,130.1171,130.5925,9665.0
2019-07-03 10:30:00,140.16,140.45,140.0,140.34,32843.0,130.6671,130.9375,130.518,130.8349,32843.0
2019-07-03 11:00:00,140.3,140.39,139.51,139.85,15079.0,130.7976,130.8815,130.0611,130.3781,15079.0
2019-07-03 11:30:00,139.85,140.14,139.85,140.13,8099.0,130.3781,130.6485,130.3781,130.6391,8099.0
2019-07-03 12:00:00,140.13,140.18,139.69,139.98,12522.0,130.6391,130.6858,130.2289,130.4993,12522.0
2019-07-03 12:30:00,140.02,140.24,139.91,140.03,34742.0,130.5366,130.7417,130.434,130.5459,34742.0
2019-07-05 09:30:00,139.21,139.49,138.53,138.53,3304.0,129.7815,130.0425,129.1475,129.1475,3304.0
2019-07-05 10:00:00,138.66,138.79,137.99,138.0,11272.0,129.2687,129.3899,128.6441,128.6534,11272.0
2019-07-05 10:30:00,137.95,138.06,137.69,137.8,5225.0,128.6068,128.7093,128.3644,128.467,5225.0
2019-07-05 11:00:00,137.7,137.87,137.65,137.68,9176.0,128.3737,128.5322,128.3271,128.3551,9176.0
2019-07-05 11:30:00,137.8,138.16,137.74,138.05,3722.0,128.467,128.8026,128.411,128.7,3722.0
2019-07-05 12:00:00,138.26,138.77,138.17,138.46,6299.0,128.8958,129.3713,128.8119,129.0823,6299.0
2019-07-05 12:30:00,138.67,138.78,138.58,138.68,3200.0,129.278,129.3806,129.1941,129.2874,3200.0
2019-07-05 13:00:00,138.63,138.88,138.63,138.83,2100.0,129.2407,129.4738,129.2407,129.4272,2100.0
2019-07-05 13:30:00,138.86,139.04,138.74,139.0,8497.0,129.4552,129.623,129.3433,129.5857,8497.0
2019-07-05 14:00:00,139.03,139.19,138.86,139.02,7417.0,129.6136,129.7628,129.4552,129.6043,7417.0
2019-07-05 14:30:00,139.01,139.35,138.99,139.27,3303.0,129.595,129.912,129.5764,129.8374,3303.0
2019-07-05 15:00:00,139.19,139.35,139.16,139.18,10045.0,129.7628,129.912,129.7348,129.7535,10045.0
2019-07-05 15:30:00,139.22,139.33,139.05,139.29,28712.0,129.7908,129.8933,129.6323,129.856,28712.0
2019-07-08 09:30:00,137.96,138.52,137.55,137.79,11989.0,128.6161,129.1382,128.2339,128.4576,11989.0
2019-07-08 10:00:00,137.78,138.44,137.65,137.98,11682.0,128.4483,129.0636,128.3271,128.6348,11682.0
2019-07-08 10:30:00,137.87,137.91,137.56,137.91,5812.0,128.5322,128.5695,128.2432,128.5695,5812.0
2019-07-08 11:00:00,137.91,138.02,137.61,137.72,10668.0,128.5695,128.6721,128.2898,128.3924,10668.0
2019-07-08 11:30:00,137.75,138.14,137.66,138.03,14279.0,128.4203,128.7839,128.3364,128.6814,14279.0
2019-07-08 12:00:00,138.03,138.1,137.55,137.6,8235.0,128.6814,128.7466,128.2339,128.2805,8235.0
2019-07-08 12:30:00,137.68,137.69,137.32,137.33,10563.0,128.3551,128.3644,128.0195,128.0288,10563.0
2019-07-08 13:00:00,137.33,137.62,137.3,137.38,6825.0,128.0288,128.2991,128.0008,128.0754,6825.0
2019-07-08 13:30:00,137.43,137.6,137.17,137.17,11337.0,128.122,128.2805,127.8796,127.8796,11337.0
2019-07-08 14:00:00,137.18,137.43,136.94,137.22,15464.0,127.8889,128.122,127.6652,127.9262,15464.0
2019-07-08 14:30:00,137.25,137.38,137.01,137.02,9704.0,127.9542,128.0754,127.7305,127.7398,9704.0
2019-07-08 15:00:00,137.02,137.09,136.81,137.08,13361.0,127.7398,127.805,127.544,127.7957,13361.0
2019-07-08 15:30:00,137.08,137.36,136.88,137.31,47765.0,127.7957,128.0568,127.6093,128.0101,47765.0
2019-07-09 09:30:00,136.94,137.33,136.48,136.91,8179.0,127.6652,128.0288,127.2364,127.6372,8179.0
2019-07-09 10:00:00,136.99,137.15,135.95,135.95,13077.0,127.7118,127.861,126.7423,126.7423,13077.0
2019-07-09 10:30:00,135.96,135.98,135.71,135.97,8700.0,126.7516,126.7702,126.5185,126.7609,8700.0
2019-07-09 11:00:00,135.94,136.16,135.64,135.65,5472.0,126.7329,126.938,126.4532,126.4626,5472.0
2019-07-09 11:30:00,135.54,135.78,135.09,135.09,9620.0,126.36,126.5838,125.9405,125.9405,9620.0
2019-07-09 12:00:00,135.21,135.64,135.21,135.64,13777.0,126.0524,126.4532,126.0524,126.4532,13777.0
2019-07-09 12:30:00,135.55,135.59,135.36,135.42,6473.0,126.3693,126.4066,126.1922,126.2482,6473.0
2019-07-09 13:00:00,135.42,135.78,135.4,135.75,10664.0,126.2482,126.5838,126.2295,126.5558,10664.0
2019-07-09 13:30:00,135.78,135.93,135.66,135.69,15084.0,126.5838,126.7236,126.4719,126.4999,15084.0
2019-07-09 14:00:00,135.72,135.79,135.57,135.65,13455.0,126.5278,126.5931,126.388,126.4626,13455.0
2019-07-09 14:30:00,135.65,135.93,135.59,135.89,20439.0,126.4626,126.7236,126.4066,126.6863,20439.0
2019-07-09 15:00:00,135.92,135.94,135.63,135.77,25417.0,126.7143,126.7329,126.4439,126.5744,25417.0
2019-07-09 15:30:00,135.76,136.1,135.72,136.03,45364.0,126.5651,126.8821,126.5278,126.8168,45364.0
2019-07-10 09:30:00,136.14,137.3,136.03,136.05,11090.0,126.9194,128.0008,126.8168,126.8355,11090.0
2019-07-10 10:00:00,136.26,136.26,135.79,135.81,7121.0,127.0313,127.0313,126.5931,126.6117,7121.0
2019-07-10 10:30:00,135.89,136.03,135.61,135.97,12544.0,126.6863,126.8168,126.4253,126.7609,12544.0
2019-07-10 11:00:00,136.04,136.06,135.73,135.93,4996.0,126.8262,126.8448,126.5372,126.7236,4996.0
2019-07-10 11:30:00,135.8,136.0,135.69,135.79,3376.0,126.6024,126.7889,126.4999,126.5931,3376.0
2019-07-10 12:00:00,135.86,136.0,135.62,135.62,5044.0,126.6583,126.7889,126.4346,126.4346,5044.0
2019-07-10 12:30:00,135.7,135.83,135.6,135.78,2704.0,126.5092,126.6304,126.416,126.5838,2704.0
2019-07-10 13:00:00,135.79,135.84,135.48,135.59,5323.0,126.5931,126.6397,126.3041,126.4066,5323.0
2019-07-10 13:30:00,135.53,135.69,135.43,135.57,3101.0,126.3507,126.4999,126.2575,126.388,3101.0
2019-07-10 14:00:00,135.58,135.7,135.42,135.44,8238.0,126.3973,126.5092,126.2482,126.2668,8238.0
2019-07-10 14:30:00,135.31,135.62,135.25,135.62,9419.0,126.1456,126.4346,126.0897,126.4346,9419.0
2019-07-10 15:00:00,135.64,135.65,135.07,135.07,12525.0,126.4532,126.4626,125.9219,125.9219,12525.0
2019-07-10 15:30:00,135.13,135.42,134.81,134.87,47466.0,125.9778,126.2482,125.6795,125.7354,47466.0
2019-07-11 09:30:00,135.04,135.55,134.87,134.87,4942.0,125.8939,126.3693,125.7354,125.7354,4942.0
2019-07-11 10:00:00,134.68,134.82,133.99,133.99,8141.0,125.5583,125.6888,124.915,124.915,8141.0
2019-07-11 10:30:00,134.03,134.16,133.74,133.79,11539.0,124.9523,125.0735,124.6819,124.7285,11539.0
2019-07-11 11:00:00,133.79,134.07,133.69,133.95,9186.0,124.7285,124.9896,124.6353,124.8777,9186.0
2019-07-11 11:30:00,133.94,134.03,133.83,134.02,6290.0,124.8684,124.9523,124.7658,124.943,6290.0
2019-07-11 12:00:00,134.01,134.25,133.93,133.94,9633.0,124.9336,125.1574,124.8591,124.8684,9633.0
2019-07-11 12:30:00,133.86,133.92,133.78,133.9,5370.0,124.7938,124.8497,124.7192,124.8311,5370.0
2019-07-11 13:00:00,133.86,133.9,133.69,133.69,6370.0,124.7938,124.8311,124.6353,124.6353,6370.0
2019-07-11 13:30:00,133.71,133.75,133.51,133.53,5664.0,124.654,124.6913,124.4675,124.4862,5664.0
2019-07-11 14:00:00,133.68,133.78,133.63,133.76,6600.0,124.626,124.7192,124.5794,124.7006,6600.0
2019-07-11 14:30:00,133.76,134.0,133.65,133.84,14032.0,124.7006,124.9243,124.598,124.7752,14032.0
2019-07-11 15:00:00,133.88,134.15,133.59,133.61,26011.0,124.8125,125.0642,124.5421,124.5607,26011.0
2019-07-11 15:30:00,133.59,134.05,133.59,133.88,42437.0,124.5421,124.9709,124.5421,124.8125,42437.0
2019-07-12 09:30:00,133.87,134.99,133.87,134.65,7401.0,124.8031,125.8473,124.8031,125.5303,7401.0
2019-07-12 10:00:00,134.75,135.01,134.47,135.01,9414.0,125.6235,125.8659,125.3625,125.8659,9414.0
2019-07-12 10:30:00,135.12,135.68,134.99,135.25,23037.0,125.9685,126.4905,125.8473,126.0897,23037.0
2019-07-12 11:00:00,135.24,135.64,135.14,135.63,7650.0,126.0803,126.4532,125.9871,126.4439,7650.0
2019-07-12 11:30:00,135.64,135.74,135.42,135.5,9422.0,126.4532,126.5465,126.2482,126.3227,9422.0
2019-07-12 12:00:00,135.44,135.61,135.44,135.47,3800.0,126.2668,126.4253,126.2668,126.2948,3800.0
2019-07-12 12:30:00,135.54,135.56,135.38,135.44,6204.0,126.36,126.3787,126.2109,126.2668,6204.0
2019-07-12 13:00:00,135.49,135.5,135.42,135.42,3000.0,126.3134,126.3227,126.2482,126.2482,3000.0
2019-07-12 13:30:00,135.4,135.4,135.11,135.11,5201.0,126.2295,126.2295,125.9591,125.9591,5201.0
2019-07-12 14:00:00,135.12,135.25,135.1,135.24,3900.0,125.9685,126.0897,125.9498,126.0803,3900.0
2019-07-12 14:30:00,135.24,135.62,135.17,135.56,16366.0,126.0803,126.4346,126.0151,126.3787,16366.0
2019-07-12 15:00:00,135.55,135.55,135.23,135.46,31827.0,126.3693,126.3693,126.071,126.2854,31827.0
2019-07-12 15:30:00,135.46,135.59,135.3,135.35,29430.0,126.2854,126.4066,126.1363,126.1829,29430.0
2019-07-15 09:30:00,135.38,135.53,134.77,134.83,8041.0,126.2109,126.3507,125.6422,125.6981,8041.0
2019-07-15 10:00:00,134.77,135.34,134.65,135.34,6969.0,125.6422,126.1736,125.5303,126.1736,6969.0
2019-07-15 10:30:00,135.36,135.36,134.85,135.03,7272.0,126.1922,126.1922,125.7168,125.8846,7272.0
2019-07-15 11:00:00,135.02,135.05,134.74,134.84,3638.0,125.8752,125.9032,125.6142,125.7074,3638.0
2019-07-15 11:30:00,134.8,135.05,134.64,134.93,7250.0,125.6701,125.9032,125.521,125.7913,7250.0
2019-07-15 12:00:00,134.92,134.92,134.66,134.73,5471.0,125.782,125.782,125.5396,125.6049,5471.0
2019-07-15 12:30:00,134.64,134.73,134.52,134.54,3500.0,125.521,125.6049,125.4091,125.4278,3500.0
2019-07-15 13:00:00,134.59,134.72,134.45,134.56,4555.0,125.4744,125.5956,125.3438,125.4464,4555.0
2019-07-15 13:30:00,134.6,134.69,134.52,134.68,3554.0,125.4837,125.5676,125.4091,125.5583,3554.0
2019-07-15 14:00:00,134.69,134.77,134.49,134.59,5227.0,125.5676,125.6422,125.3811,125.4744,5227.0
2019-07-15 14:30:00,134.58,134.58,134.14,134.57,20966.0,125.465,125.465,125.0548,125.4557,20966.0
2019-07-15 15:00:00,134.58,134.62,134.3,134.4,12628.0,125.465,125.5023,125.204,125.2972,12628.0
2019-07-15 15:30:00,134.42,134.52,133.96,134.0,61192.0,125.3159,125.4091,124.887,124.9243,61192.0
2019-07-16 09:30:00,133.9,134.97,133.9,134.9,15211.0,124.8311,125.8286,124.8311,125.7634,15211.0
2019-07-16 10:00:00,134.97,135.58,134.79,135.27,24930.0,125.8286,126.3973,125.6608,126.1083,24930.0
2019-07-16 10:30:00,135.23,135.44,134.99,135.0,34846.0,126.071,126.2668,125.8473,125.8566,34846.0
2019-07-16 11:00:00,134.99,135.16,134.77,135.09,14264.0,125.8473,126.0058,125.6422,125.9405,14264.0
2019-07-16 11:30:00,135.09,135.09,134.6,134.61,10531.0,125.9405,125.9405,125.4837,125.493,10531.0
2019-07-16 12:00:00,134.59,134.93,134.47,134.93,3660.0,125.4744,125.7913,125.3625,125.7913,3660.0
2019-07-16 12:30:00,134.96,135.13,134.76,134.86,8872.0,125.8193,125.9778,125.6329,125.7261,8872.0
2019-07-16 13:00:00,134.95,135.36,134.95,135.3,5978.0,125.81,126.1922,125.81,126.1363,5978.0
2019-07-16 13:30:00,135.25,135.35,134.96,135.09,14452.0,126.0897,126.1829,125.8193,125.9405,14452.0
2019-07-16 14:00:00,135.15,135.2,135.03,135.14,7972.0,125.9964,126.0431,125.8846,125.9871,7972.0
2019-07-16 14:30:00,135.17,135.25,135.06,135.13,14701.0,126.0151,126.0897,125.9125,125.9778,14701.0
2019-07-16 15:00:00,135.13,135.32,135.09,135.09,16011.0,125.9778,126.1549,125.9405,125.9405,16011.0
2019-07-16 15:30:00,135.08,135.29,135.03,135.09,38873.0,125.9312,126.127,125.8846,125.9405,38873.0
2019-07-17 09:30:00,135.01,135.01,134.31,134.34,4867.0,125.8659,125.8659,125.2133,125.2413,4867.0
2019-07-17 10:00:00,134.44,134.44,133.6,133.6,5064.0,125.3345,125.3345,124.5514,124.5514,5064.0
2019-07-17 10:30:00,133.76,133.76,132.73,133.14,10944.0,124.7006,124.7006,123.7403,124.1226,10944.0
2019-07-17 11:00:00,133.2,133.87,133.18,133.87,8578.0,124.1785,124.8031,124.1599,124.8031,8578.0
2019-07-17 11:30:00,133.91,134.22,133.87,133.95,7354.0,124.8404,125.1294,124.8031,124.8777,7354.0
2019-07-17 12:00:00,133.95,133.95,133.64,133.69,5313.0,124.8777,124.8777,124.5887,124.6353,5313.0
2019-07-17 12:30:00,133.74,133.84,133.33,133.34,15298.0,124.6819,124.7752,124.2997,124.309,15298.0
2019-07-17 13:00:00,133.34,133.43,133.02,133.13,5284.0,124.309,124.3929,124.0107,124.1132,5284.0
2019-07-17 13:30:00,133.26,133.29,132.88,132.88,5148.0,124.2344,124.2624,123.8802,123.8802,5148.0
2019-07-17 14:00:00,132.86,132.95,132.48,132.67,7932.0,123.8615,123.9454,123.5073,123.6844,7932.0
2019-07-17 14:30:00,132.75,132.85,132.36,132.36,11552.0,123.759,123.8522,123.3954,123.3954,11552.0
2019-07-17 15:00:00,132.39,132.54,132.05,132.13,21926.0,123.4234,123.5632,123.1064,123.181,21926.0
2019-07-17 15:30:00,132.13,132.26,131.91,131.93,46595.0,123.181,123.3022,122.9759,122.9945,46595.0
2019-07-18 09:30:00,132.21,132.25,131.35,131.63,9350.0,123.2556,123.2929,122.4538,122.7148,9350.0
2019-07-18 10:00:00,131.56,131.93,131.39,131.65,8013.0,122.6496,122.9945,122.4911,122.7335,8013.0
2019-07-18 10:30:00,131.73,131.97,131.56,131.97,28139.0,122.8081,123.0318,122.6496,123.0318,28139.0
2019-07-18 11:00:00,132.02,132.13,131.8,131.96,38000.0,123.0784,123.181,122.8733,123.0225,38000.0
2019-07-18 11:30:00,131.96,131.98,131.56,131.64,4900.0,123.0225,123.0411,122.6496,122.7242,4900.0
2019-07-18 12:00:00,131.63,131.94,131.51,131.93,9459.0,122.7148,123.0038,122.603,122.9945,9459.0
2019-07-18 12:30:00,131.96,132.03,131.8,131.83,6500.0,123.0225,123.0878,122.8733,122.9013,6500.0
2019-07-18 13:00:00,131.77,131.82,131.45,131.49,7838.0,122.8454,122.892,122.547,122.5843,7838.0
2019-07-18 13:30:00,131.59,131.59,131.2,131.37,13114.0,122.6776,122.6776,122.314,122.4725,13114.0
2019-07-18 14:00:00,131.39,131.53,131.02,131.36,14022.0,122.4911,122.6216,122.1462,122.4631,14022.0
2019-07-18 14:30:00,131.37,131.53,131.28,131.53,11953.0,122.4725,122.6216,122.3885,122.6216,11953.0
2019-07-18 15:00:00,131.58,131.71,131.04,131.11,16815.0,122.6682,122.7894,122.1648,122.2301,16815.0
2019-07-18 15:30:00,131.17,131.39,131.02,131.23,45878.0,122.286,122.4911,122.1462,122.3419,45878.0
2019-07-19 09:30:00,131.43,131.96,131.14,131.58,9622.0,122.5284,123.0225,122.258,122.6682,9622.0
2019-07-19 10:00:00,131.69,131.69,130.68,130.83,9698.0,122.7708,122.7708,121.8292,121.969,9698.0
2019-07-19 10:30:00,130.87,131.12,130.7,131.0,16926.0,122.0063,122.2394,121.8478,122.1275,16926.0
2019-07-19 11:00:00,131.02,131.02,130.65,130.78,11296.0,122.1462,122.1462,121.8012,121.9224,11296.0
2019-07-19 11:30:00,130.83,130.99,130.48,130.63,17377.0,121.969,122.1182,121.6427,121.7826,17377.0
2019-07-19 12:00:00,130.67,131.25,130.67,131.01,12709.0,121.8199,122.3606,121.8199,122.1368,12709.0
2019-07-19 12:30:00,131.01,131.01,130.77,130.81,8643.0,122.1368,122.1368,121.9131,121.9504,8643.0
2019-07-19 13:00:00,130.77,130.95,130.77,130.89,30881.0,121.9131,122.0809,121.9131,122.025,30881.0
2019-07-19 13:30:00,130.87,130.9,130.58,130.62,7389.0,122.0063,122.0343,121.736,121.7732,7389.0
2019-07-19 14:00:00,130.6,130.6,130.26,130.26,9163.0,121.7546,121.7546,121.4376,121.4376,9163.0
2019-07-19 14:30:00,130.3,130.38,130.12,130.29,11484.0,121.4749,121.5495,121.3071,121.4656,11484.0
2019-07-19 15:00:00,130.27,130.5,129.89,130.32,19709.0,121.447,121.6614,121.0927,121.4936,19709.0
2019-07-19 15:30:00,130.35,130.48,129.81,129.81,54052.0,121.5215,121.6427,121.0181,121.0181,54052.0
2019-07-22 09:30:00,130.01,130.22,129.76,130.22,5186.0,121.2046,121.4003,120.9715,121.4003,5186.0
2019-07-22 10:00:00,130.19,130.26,128.88,129.51,17730.0,121.3724,121.4376,120.1511,120.7384,17730.0
2019-07-22 10:30:00,129.59,129.59,128.81,129.49,25736.0,120.813,120.813,120.0858,120.7198,25736.0
2019-07-22 11:00:00,129.45,129.45,128.66,129.27,48911.0,120.6825,120.6825,119.946,120.5147,48911.0
2019-07-22 11:30:00,129.2,129.99,129.17,129.84,21644.0,120.4494,121.1859,120.4215,121.0461,21644.0
2019-07-22 12:00:00,129.75,130.05,129.65,130.05,12661.0,120.9622,121.2419,120.8689,121.2419,12661.0
2019-07-22 12:30:00,130.09,130.21,129.83,130.06,9625.0,121.2791,121.391,121.0368,121.2512,9625.0
2019-07-22 13:00:00,130.06,130.14,129.91,130.02,13517.0,121.2512,121.3258,121.1113,121.2139,13517.0
2019-07-22 13:30:00,130.02,130.03,129.79,129.93,9624.0,121.2139,121.2232,120.9995,121.13,9624.0
2019-07-22 14:00:00,129.93,130.16,129.8,130.11,18655.0,121.13,121.3444,121.0088,121.2978,18655.0
2019-07-22 14:30:00,130.1,130.1,129.77,129.91,16361.0,121.2885,121.2885,120.9808,121.1113,16361.0
2019-07-22 15:00:00,129.93,130.11,129.65,129.97,36023.0,121.13,121.2978,120.8689,121.1673,36023.0
2019-07-22 15:30:00,129.97,130.06,129.58,129.82,62076.0,121.1673,121.2512,120.8037,121.0274,62076.0
2019-07-23 09:30:00,130.73,131.6,129.74,131.56,12691.0,121.8758,122.6869,120.9529,122.6496,12691.0
2019-07-23 10:00:00,131.54,131.54,130.76,131.33,15181.0,122.6309,122.6309,121.9038,122.4352,15181.0
2019-07-23 10:30:00,131.39,131.41,130.9,131.23,14894.0,122.4911,122.5097,122.0343,122.3419,14894.0
2019-07-23 11:00:00,131.19,131.3,131.0,131.13,15357.0,122.3046,122.4072,122.1275,122.2487,15357.0
2019-07-23 11:30:00,131.13,131.6,130.97,131.58,9825.0,122.2487,122.6869,122.0995,122.6682,9825.0
2019-07-23 12:00:00,131.62,132.18,131.62,132.17,13003.0,122.7055,123.2276,122.7055,123.2183,13003.0
2019-07-23 12:30:00,132.14,132.29,131.77,131.87,13161.0,123.1903,123.3301,122.8454,122.9386,13161.0
2019-07-23 13:00:00,131.89,131.95,131.66,131.66,15189.0,122.9572,123.0132,122.7428,122.7428,15189.0
2019-07-23 13:30:00,131.67,132.02,131.49,132.02,13742.0,122.7521,123.0784,122.5843,123.0784,13742.0
2019-07-23 14:00:00,132.04,132.47,131.96,132.27,22179.0,123.0971,123.498,123.0225,123.3115,22179.0
2019-07-23 14:30:00,132.26,132.33,131.96,132.22,22843.0,123.3022,123.3674,123.0225,123.2649,22843.0
2019-07-23 15:00:00,132.19,132.37,132.12,132.12,27140.0,123.2369,123.4047,123.1717,123.1717,27140.0
2019-07-23 15:30:00,132.16,132.4,132.03,132.22,77350.0,123.2089,123.4327,123.0878,123.2649,77350.0
2019-07-24 09:30:00,142.95,142.95,137.7,139.18,151220.0,133.2682,133.2682,128.3737,129.7535,151220.0
2019-07-24 10:00:00,139.28,139.9,138.44,138.89,85731.0,129.8467,130.4247,129.0636,129.4831,85731.0
2019-07-24 10:30:00,138.89,139.77,138.88,139.45,94837.0,129.4831,130.3035,129.4738,130.0052,94837.0
2019-07-24 11:00:00,139.45,139.91,139.4,139.43,27658.0,130.0052,130.434,129.9586,129.9866,27658.0
2019-07-24 11:30:00,139.4,139.69,138.96,139.32,16980.0,129.9586,130.2289,129.5484,129.884,16980.0
2019-07-24 12:00:00,139.34,139.71,139.26,139.28,19468.0,129.9027,130.2476,129.8281,129.8467,19468.0
2019-07-24 12:30:00,139.23,139.38,138.5,138.68,35909.0,129.8001,129.9399,129.1195,129.2874,35909.0
2019-07-24 13:00:00,138.76,139.18,138.76,138.97,23203.0,129.3619,129.7535,129.3619,129.5577,23203.0
2019-07-24 13:30:00,138.97,139.24,138.96,139.06,22418.0,129.5577,129.8094,129.5484,129.6416,22418.0
2019-07-24 14:00:00,139.08,139.25,138.96,139.03,34959.0,129.6603,129.8187,129.5484,129.6136,34959.0
2019-07-24 14:30:00,139.03,139.38,139.0,139.3,34815.0,129.6136,129.9399,129.5857,129.8654,34815.0
2019-07-24 15:00:00,139.27,139.58,139.24,139.49,64323.0,129.8374,130.1264,129.8094,130.0425,64323.0
2019-07-24 15:30:00,139.49,139.75,139.37,139.75,126983.0,130.0425,130.2849,129.9306,130.2849,126983.0
2019-07-25 09:30:00,140.19,140.19,138.26,138.51,21466.0,130.6951,130.6951,128.8958,129.1289,21466.0
2019-07-25 10:00:00,138.47,139.75,138.47,139.55,31133.0,129.0916,130.2849,129.0916,130.0984,31133.0
2019-07-25 10:30:00,139.61,140.36,139.49,140.02,46870.0,130.1544,130.8536,130.0425,130.5366,46870.0
2019-07-25 11:00:00,140.02,141.04,139.96,140.84,47778.0,130.5366,131.4875,130.4807,131.3011,47778.0
2019-07-25 11:30:00,140.85,140.91,140.02,140.29,19378.0,131.3104,131.3663,130.5366,130.7883,19378.0
2019-07-25 12:00:00,140.29,140.35,139.8,139.96,26010.0,130.7883,130.8442,130.3315,130.4807,26010.0
2019-07-25 12:30:00,139.98,140.03,139.42,139.68,10691.0,130.4993,130.5459,129.9772,130.2196,10691.0
2019-07-25 13:00:00,139.69,139.69,139.13,139.3,16862.0,130.2289,130.2289,129.7069,129.8654,16862.0
2019-07-25 13:30:00,139.25,139.89,139.22,139.85,15462.0,129.8187,130.4154,129.7908,130.3781,15462.0
2019-07-25 14:00:00,139.85,140.5,139.85,140.5,12592.0,130.3781,130.9841,130.3781,130.9841,12592.0
2019-07-25 14:30:00,140.45,140.72,140.32,140.47,24383.0,130.9375,131.1892,130.8163,130.9561,24383.0
2019-07-25 15:00:00,140.43,141.07,140.41,141.0,28359.0,130.9188,131.5155,130.9002,131.4502,28359.0
2019-07-25 15:30:00,141.0,141.11,140.71,140.89,81332.0,131.4502,131.5528,131.1799,131.3477,81332.0
2019-07-26 09:30:00,140.97,141.64,140.13,141.51,10032.0,131.4223,132.0469,130.6391,131.9257,10032.0
2019-07-26 10:00:00,141.58,142.11,141.45,141.97,13440.0,131.9909,132.485,131.8697,132.3545,13440.0
2019-07-26 10:30:00,141.91,142.8,141.87,142.55,11197.0,132.2986,133.1283,132.2613,132.8952,11197.0
2019-07-26 11:00:00,142.53,143.01,142.42,142.99,10763.0,132.8766,133.3241,132.774,133.3054,10763.0
2019-07-26 11:30:00,142.96,142.96,142.09,142.42,12362.0,133.2775,133.2775,132.4664,132.774,12362.0
2019-07-26 12:00:00,142.47,142.76,142.42,142.61,8769.0,132.8207,133.091,132.774,132.9512,8769.0
2019-07-26 12:30:00,142.63,142.63,142.37,142.38,6953.0,132.9698,132.9698,132.7274,132.7368,6953.0
2019-07-26 13:00:00,142.37,142.48,142.22,142.23,5100.0,132.7274,132.83,132.5876,132.5969,5100.0
2019-07-26 13:30:00,142.22,142.26,141.64,142.0,11687.0,132.5876,132.6249,132.0469,132.3825,11687.0
2019-07-26 14:00:00,141.86,141.92,141.57,141.59,7177.0,132.252,132.3079,131.9816,132.0003,7177.0
2019-07-26 14:30:00,141.6,142.35,141.58,142.33,22339.0,132.0096,132.7088,131.9909,132.6901,22339.0
2019-07-26 15:00:00,142.45,142.52,142.1,142.1,17607.0,132.802,132.8673,132.4757,132.4757,17607.0
2019-07-26 15:30:00,142.1,142.19,141.58,142.01,57757.0,132.4757,132.5596,131.9909,132.3918,57757.0
2019-07-29 09:30:00,142.31,142.31,140.48,140.96,11038.0,132.6715,132.6715,130.9654,131.4129,11038.0
2019-07-29 10:00:00,140.64,141.35,140.59,141.27,13374.0,131.1146,131.7765,131.068,131.7019,13374.0
2019-07-29 10:30:00,141.23,141.25,140.83,141.2,11376.0,131.6646,131.6833,131.2917,131.6367,11376.0
2019-07-29 11:00:00,141.15,141.74,141.14,141.47,10911.0,131.5901,132.1401,131.5807,131.8884,10911.0
2019-07-29 11:30:00,141.47,141.49,141.11,141.37,33320.0,131.8884,131.907,131.5528,131.7952,33320.0
2019-07-29 12:00:00,141.27,141.73,141.21,141.56,13410.0,131.7019,132.1308,131.646,131.9723,13410.0
2019-07-29 12:30:00,141.56,141.81,141.56,141.8,11697.0,131.9723,132.2054,131.9723,132.196,11697.0
2019-07-29 13:00:00,141.79,142.1,141.79,141.99,11428.0,132.1867,132.4757,132.1867,132.3732,11428.0
2019-07-29 13:30:00,141.95,142.55,141.95,142.38,15301.0,132.3359,132.8952,132.3359,132.7368,15301.0
2019-07-29 14:00:00,142.45,142.91,142.23,142.86,13152.0,132.802,133.2309,132.5969,133.1842,13152.0
2019-07-29 14:30:00,142.85,143.14,142.76,142.96,22287.0,133.1749,133.4453,133.091,133.2775,22287.0
2019-07-29 15:00:00,142.97,143.31,142.91,142.94,26411.0,133.2868,133.6038,133.2309,133.2588,26411.0
2019-07-29 15:30:00,142.94,143.67,142.94,143.54,80584.0,133.2588,133.9394,133.2588,133.8182,80584.0
2019-07-30 09:30:00,143.03,144.5,141.78,144.35,19941.0,133.3427,134.7132,132.1774,134.5733,19941.0
2019-07-30 10:00:00,144.24,144.81,143.74,144.71,15581.0,134.4708,135.0022,134.0046,134.9089,15581.0
2019-07-30 10:30:00,144.72,144.76,144.27,144.35,15478.0,134.9183,134.9556,134.4987,134.5733,15478.0
2019-07-30 11:00:00,144.38,144.74,144.34,144.59,25949.0,134.6013,134.9369,134.564,134.7971,25949.0
2019-07-30 11:30:00,144.49,144.65,144.17,144.33,14497.0,134.7038,134.853,134.4055,134.5547,14497.0
2019-07-30 12:00:00,144.34,144.65,144.22,144.65,18380.0,134.564,134.853,134.4521,134.853,18380.0
2019-07-30 12:30:00,144.7,144.7,144.16,144.22,10506.0,134.8996,134.8996,134.3962,134.4521,10506.0
2019-07-30 13:00:00,144.22,144.22,143.83,143.83,6467.0,134.4521,134.4521,134.0886,134.0886,6467.0
2019-07-30 13:30:00,143.83,143.94,143.8,143.86,11784.0,134.0886,134.1911,134.0606,134.1165,11784.0
2019-07-30 14:00:00,143.89,143.89,143.58,143.64,10981.0,134.1445,134.1445,133.8555,133.9114,10981.0
2019-07-30 14:30:00,143.63,143.75,143.36,143.73,15384.0,133.9021,134.014,133.6504,133.9953,15384.0
2019-07-30 15:00:00,143.72,143.95,143.64,143.79,16038.0,133.986,134.2004,133.9114,134.0513,16038.0
2019-07-30 15:30:00,143.81,143.9,143.4,143.89,50861.0,134.0699,134.1538,133.6877,134.1445,50861.0
2019-07-31 09:30:00,144.09,144.43,143.47,143.7,13475.0,134.3309,134.6479,133.7529,133.9674,13475.0
2019-07-31 10:00:00,143.68,144.11,143.21,144.09,9683.0,133.9487,134.3496,133.5105,134.3309,9683.0
2019-07-31 10:30:00,144.09,144.8,144.0,144.66,15430.0,134.3309,134.9929,134.247,134.8623,15430.0
2019-07-31 11:00:00,144.69,145.21,144.65,144.9,20448.0,134.8903,135.3751,134.853,135.0861,20448.0
2019-07-31 11:30:00,144.84,145.07,144.69,145.03,10807.0,135.0301,135.2446,134.8903,135.2073,10807.0
2019-07-31 12:00:00,145.02,145.17,144.74,144.96,11718.0,135.198,135.3378,134.9369,135.142,11718.0
2019-07-31 12:30:00,144.96,145.17,144.77,145.17,13550.0,135.142,135.3378,134.9649,135.3378,13550.0
2019-07-31 13:00:00,145.23,145.64,144.88,145.27,26385.0,135.3937,135.776,135.0674,135.431,26385.0
2019-07-31 13:30:00,145.33,145.61,145.16,145.61,10387.0,135.487,135.748,135.3285,135.748,10387.0
2019-07-31 14:00:00,145.64,146.16,144.94,145.45,36082.0,135.776,136.2607,135.1234,135.5988,36082.0
2019-07-31 14:30:00,145.48,145.68,142.94,143.54,19297.0,135.6268,135.8133,133.2588,133.8182,19297.0
2019-07-31 15:00:00,143.32,145.24,143.32,144.69,35530.0,133.6131,135.4031,133.6131,134.8903,35530.0
2019-07-31 15:30:00,144.69,145.28,144.17,144.19,89487.0,134.8903,135.4403,134.4055,134.4242,89487.0
2019-08-01 09:30:00,143.89,144.48,143.52,143.55,11229.0,134.1445,134.6945,133.7995,133.8275,11229.0
2019-08-01 10:00:00,143.55,145.07,143.43,144.95,19988.0,133.8275,135.2446,133.7156,135.1327,19988.0
2019-08-01 10:30:00,144.96,145.12,144.44,144.91,24590.0,135.142,135.2912,134.6572,135.0954,24590.0
2019-08-01 11:00:00,144.86,144.96,144.22,144.41,17596.0,135.0488,135.142,134.4521,134.6293,17596.0
2019-08-01 11:30:00,144.41,144.43,143.1,143.19,16458.0,134.6293,134.6479,133.408,133.4919,16458.0
2019-08-01 12:00:00,143.26,143.87,143.16,143.17,17847.0,133.5572,134.1258,133.4639,133.4733,17847.0
2019-08-01 12:30:00,143.24,143.43,143.12,143.25,16448.0,133.5385,133.7156,133.4266,133.5478,16448.0
2019-08-01 13:00:00,143.16,143.53,142.64,142.64,16947.0,133.4639,133.8089,132.9791,132.9791,16947.0
2019-08-01 13:30:00,142.3,142.7,141.22,141.71,28123.0,132.6622,133.0351,131.6553,132.1121,28123.0
2019-08-01 14:00:00,141.87,141.92,140.91,141.19,17018.0,132.2613,132.3079,131.3663,131.6274,17018.0
2019-08-01 14:30:00,141.16,141.34,140.63,140.8,17462.0,131.5994,131.7672,131.1053,131.2638,17462.0
2019-08-01 15:00:00,140.89,140.89,140.08,140.25,28936.0,131.3477,131.3477,130.5925,130.751,28936.0
2019-08-01 15:30:00,140.25,140.45,139.78,140.03,61385.0,130.751,130.9375,130.3129,130.5459,61385.0
2019-08-02 09:30:00,139.78,139.95,138.54,139.23,20880.0,130.3129,130.4713,129.1568,129.8001,20880.0
2019-08-02 10:00:00,139.1,139.21,138.87,139.0,23321.0,129.6789,129.7815,129.4645,129.5857,23321.0
2019-08-02 10:30:00,138.99,139.08,138.53,139.0,18579.0,129.5764,129.6603,129.1475,129.5857,18579.0
2019-08-02 11:00:00,138.94,139.28,138.72,139.21,36963.0,129.5297,129.8467,129.3246,129.7815,36963.0
2019-08-02 11:30:00,139.22,139.73,139.19,139.68,14399.0,129.7908,130.2662,129.7628,130.2196,14399.0
2019-08-02 12:00:00,139.7,140.62,139.59,140.62,28193.0,130.2383,131.096,130.1357,131.096,28193.0
2019-08-02 12:30:00,140.55,140.76,140.19,140.2,5739.0,131.0307,131.2265,130.6951,130.7044,5739.0
2019-08-02 13:00:00,140.14,140.14,139.75,140.07,14183.0,130.6485,130.6485,130.2849,130.5832,14183.0
2019-08-02 13:30:00,140.11,140.12,139.81,139.97,10305.0,130.6205,130.6298,130.3408,130.49,10305.0
2019-08-02 14:00:00,139.98,140.5,139.98,140.39,10699.0,130.4993,130.9841,130.4993,130.8815,10699.0
2019-08-02 14:30:00,140.23,140.51,140.15,140.42,21857.0,130.7324,130.9934,130.6578,130.9095,21857.0
2019-08-02 15:00:00,140.37,140.74,140.16,140.61,31244.0,130.8629,131.2078,130.6671,131.0866,31244.0
2019-08-02 15:30:00,140.56,140.8,139.95,140.0,62930.0,131.04,131.2638,130.4713,130.518,62930.0
2019-08-05 09:30:00,137.69,138.35,136.7,137.65,12407.0,128.3644,128.9797,127.4415,128.3271,12407.0
2019-08-05 10:00:00,137.63,138.49,137.5,138.09,12750.0,128.3085,129.1102,128.1873,128.7373,12750.0
2019-08-05 10:30:00,138.08,138.58,137.86,138.18,24601.0,128.728,129.1941,128.5229,128.8212,24601.0
2019-08-05 11:00:00,138.2,138.58,138.18,138.25,17425.0,128.8399,129.1941,128.8212,128.8865,17425.0
2019-08-05 11:30:00,138.32,138.34,137.57,137.6,18040.0,128.9517,128.9704,128.2525,128.2805,18040.0
2019-08-05 12:00:00,137.59,137.63,137.1,137.16,27345.0,128.2712,128.3085,127.8144,127.8703,27345.0
2019-08-05 12:30:00,137.18,137.4,136.86,137.24,24075.0,127.8889,128.094,127.5906,127.9449,24075.0
2019-08-05 13:00:00,137.26,137.44,136.97,136.97,15048.0,127.9635,128.1313,127.6932,127.6932,15048.0
2019-08-05 13:30:00,137.14,137.48,137.05,137.15,21679.0,127.8517,128.1686,127.7678,127.861,21679.0
2019-08-05 14:00:00,137.15,137.43,136.85,136.92,23964.0,127.861,128.122,127.5813,127.6466,23964.0
2019-08-05 14:30:00,136.89,137.29,136.76,137.13,24313.0,127.6186,127.9915,127.4974,127.8423,24313.0
2019-08-05 15:00:00,137.18,137.93,136.58,137.61,19600.0,127.8889,128.5882,127.3296,128.2898,19600.0
2019-08-05 15:30:00,137.58,137.93,137.04,137.08,52150.0,128.2619,128.5882,127.7584,127.7957,52150.0
2019-08-06 09:30:00,137.51,139.28,137.44,138.47,9019.0,128.1966,129.8467,128.1313,129.0916,9019.0
2019-08-06 10:00:00,138.66,139.38,138.26,138.89,12101.0,129.2687,129.9399,128.8958,129.4831,12101.0
2019-08-06 10:30:00,138.78,139.32,138.57,138.87,13148.0,129.3806,129.884,129.1848,129.4645,13148.0
2019-08-06 11:00:00,138.88,138.88,138.02,138.02,6036.0,129.4738,129.4738,128.6721,128.6721,6036.0
2019-08-06 11:30:00,138.14,138.33,137.7,138.33,3778.0,128.7839,128.9611,128.3737,128.9611,3778.0
2019-08-06 12:00:00,138.44,138.49,137.79,137.79,6954.0,129.0636,129.1102,128.4576,128.4576,6954.0
2019-08-06 12:30:00,137.91,138.27,137.91,138.11,5703.0,128.5695,128.9051,128.5695,128.756,5703.0
2019-08-06 13:00:00,138.21,138.71,138.16,138.59,7471.0,128.8492,129.3153,128.8026,129.2034,7471.0
2019-08-06 13:30:00,138.57,138.91,138.45,138.91,7578.0,129.1848,129.5018,129.0729,129.5018,7578.0
2019-08-06 14:00:00,138.86,139.2,138.58,139.14,9297.0,129.4552,129.7721,129.1941,129.7162,9297.0
2019-08-06 14:30:00,139.16,139.49,139.0,139.04,18714.0,129.7348,130.0425,129.5857,129.623,18714.0
2019-08-06 15:00:00,139.17,139.25,138.79,138.9,24365.0,129.7442,129.8187,129.3899,129.4925,24365.0
2019-08-06 15:30:00,138.86,139.25,138.77,138.99,47445.0,129.4552,129.8187,129.3713,129.5764,47445.0
2019-08-07 09:30:00,138.21,138.21,136.12,136.41,11924.0,128.8492,128.8492,126.9007,127.1711,11924.0
2019-08-07 10:00:00,136.17,137.23,135.78,136.58,34236.0,126.9474,127.9356,126.5838,127.3296,34236.0
2019-08-07 10:30:00,136.47,137.07,136.34,136.49,24227.0,127.227,127.7864,127.1058,127.2457,24227.0
2019-08-07 11:00:00,136.53,136.62,136.05,136.06,20141.0,127.283,127.3669,126.8355,126.8448,20141.0
2019-08-07 11:30:00,136.09,136.25,135.55,136.2,37741.0,126.8728,127.0219,126.3693,126.9753,37741.0
2019-08-07 12:00:00,136.12,136.74,136.09,136.69,11854.0,126.9007,127.4787,126.8728,127.4321,11854.0
2019-08-07 12:30:00,136.69,137.05,136.49,137.03,20683.0,127.4321,127.7678,127.2457,127.7491,20683.0
2019-08-07 13:00:00,137.06,137.2,136.87,137.19,18018.0,127.7771,127.9076,127.5999,127.8983,18018.0
2019-08-07 13:30:00,137.21,137.67,137.12,137.25,14647.0,127.9169,128.3458,127.833,127.9542,14647.0
2019-08-07 14:00:00,137.31,137.76,137.2,137.5,25058.0,128.0101,128.4297,127.9076,128.1873,25058.0
2019-08-07 14:30:00,137.56,137.87,137.26,137.87,10625.0,128.2432,128.5322,127.9635,128.5322,10625.0
2019-08-07 15:00:00,137.89,138.92,137.63,138.92,25699.0,128.5509,129.5111,128.3085,129.5111,25699.0
2019-08-07 15:30:00,138.93,139.23,138.45,138.61,53075.0,129.5204,129.8001,129.0729,129.2221,53075.0
2019-08-08 09:30:00,139.77,141.45,139.57,140.99,20106.0,130.3035,131.8697,130.1171,131.4409,20106.0
2019-08-08 10:00:00,140.96,141.47,140.61,141.29,7791.0,131.4129,131.8884,131.0866,131.7206,7791.0
2019-08-08 10:30:00,141.3,141.57,141.05,141.46,13133.0,131.7299,131.9816,131.4968,131.8791,13133.0
2019-08-08 11:00:00,141.5,141.5,140.73,141.2,15038.0,131.9164,131.9164,131.1985,131.6367,15038.0
2019-08-08 11:30:00,141.17,141.55,141.08,141.25,10073.0,131.6087,131.963,131.5248,131.6833,10073.0
2019-08-08 12:00:00,141.39,141.64,141.19,141.53,16055.0,131.8138,132.0469,131.6274,131.9443,16055.0
2019-08-08 12:30:00,141.58,141.62,141.34,141.5,15877.0,131.9909,132.0282,131.7672,131.9164,15877.0
2019-08-08 13:00:00,141.54,141.71,141.31,141.34,11704.0,131.9536,132.1121,131.7392,131.7672,11704.0
2019-08-08 13:30:00,141.38,141.41,140.88,140.89,13555.0,131.8045,131.8325,131.3384,131.3477,13555.0
2019-08-08 14:00:00,140.91,140.98,140.71,140.78,22144.0,131.3663,131.4316,131.1799,131.2451,22144.0
2019-08-08 14:30:00,140.78,141.29,140.73,141.29,23652.0,131.2451,131.7206,131.1985,131.7206,23652.0
2019-08-08 15:00:00,141.27,141.3,140.82,141.03,23287.0,131.7019,131.7299,131.2824,131.4782,23287.0
2019-08-08 15:30:00,141.0,141.14,140.27,140.96,77267.0,131.4502,131.5807,130.7697,131.4129,77267.0
2019-08-09 09:30:00,140.99,141.06,140.5,141.05,3888.0,131.4409,131.5062,130.9841,131.4968,3888.0
2019-08-09 10:00:00,141.12,141.27,140.35,140.63,4900.0,131.5621,131.7019,130.8442,131.1053,4900.0
2019-08-09 10:30:00,140.63,141.37,140.4,141.3,5110.0,131.1053,131.7952,130.8909,131.7299,5110.0
2019-08-09 11:00:00,141.22,141.22,140.48,140.54,10191.0,131.6553,131.6553,130.9654,131.0214,10191.0
2019-08-09 11:30:00,140.37,140.43,139.92,139.93,3108.0,130.8629,130.9188,130.4434,130.4527,3108.0
2019-08-09 12:00:00,140.04,140.43,140.04,140.41,5862.0,130.5552,130.9188,130.5552,130.9002,5862.0
2019-08-09 12:30:00,140.42,141.88,140.42,141.54,14236.0,130.9095,132.2706,130.9095,131.9536,14236.0
2019-08-09 13:00:00,141.22,141.38,141.09,141.3,6704.0,131.6553,131.8045,131.5341,131.7299,6704.0
2019-08-09 13:30:00,141.34,141.4,140.99,141.03,6990.0,131.7672,131.8231,131.4409,131.4782,6990.0
2019-08-09 14:00:00,140.9,141.12,140.78,141.03,12945.0,131.357,131.5621,131.2451,131.4782,12945.0
2019-08-09 14:30:00,141.15,141.28,140.94,141.04,7092.0,131.5901,131.7113,131.3943,131.4875,7092.0
2019-08-09 15:00:00,141.02,141.55,141.02,141.11,15069.0,131.4689,131.963,131.4689,131.5528,15069.0
2019-08-09 15:30:00,141.22,141.6,140.75,140.92,23021.0,131.6553,132.0096,131.2172,131.3756,23021.0
2019-08-12 09:30:00,140.12,140.41,139.37,139.94,9378.0,130.6298,130.9002,129.9306,130.462,9378.0
2019-08-12 10:00:00,140.08,141.4,139.73,141.36,12000.0,130.5925,131.8231,130.2662,131.7858,12000.0
2019-08-12 10:30:00,141.15,141.2,140.68,140.86,6783.0,131.5901,131.6367,131.1519,131.3197,6783.0
2019-08-12 11:00:00,140.84,140.84,140.11,140.2,8604.0,131.3011,131.3011,130.6205,130.7044,8604.0
2019-08-12 11:30:00,140.1,140.36,139.85,140.3,8639.0,130.6112,130.8536,130.3781,130.7976,8639.0
2019-08-12 12:00:00,140.2,140.2,139.93,140.18,4992.0,130.7044,130.7044,130.4527,130.6858,4992.0
2019-08-12 12:30:00,140.2,140.3,139.96,140.17,9797.0,130.7044,130.7976,130.4807,130.6764,9797.0
2019-08-12 13:00:00,140.22,140.22,139.95,140.11,8371.0,130.7231,130.7231,130.4713,130.6205,8371.0
2019-08-12 13:30:00,140.18,140.26,139.93,140.12,15289.0,130.6858,130.7603,130.4527,130.6298,15289.0
2019-08-12 14:00:00,140.08,140.2,139.75,139.76,10256.0,130.5925,130.7044,130.2849,130.2942,10256.0
2019-08-12 14:30:00,139.75,139.87,139.44,139.57,9599.0,130.2849,130.3968,129.9959,130.1171,9599.0
2019-08-12 15:00:00,139.65,139.82,139.53,139.64,9210.0,130.1917,130.3501,130.0798,130.1823,9210.0
2019-08-12 15:30:00,139.6,139.77,139.53,139.6,6023.0,130.145,130.3035,130.0798,130.145,6023.0
2019-08-13 09:30:00,140.12,143.21,139.94,142.96,23155.0,130.6298,133.5105,130.462,133.2775,23155.0
2019-08-13 10:00:00,143.05,144.44,142.99,144.31,21190.0,133.3614,134.6572,133.3054,134.536,21190.0
2019-08-13 10:30:00,144.19,144.28,143.23,143.31,15880.0,134.4242,134.5081,133.5292,133.6038,15880.0
2019-08-13 11:00:00,143.42,143.59,142.67,142.91,16892.0,133.7063,133.8648,133.0071,133.2309,16892.0
2019-08-13 11:30:00,142.84,143.51,142.79,143.27,9825.0,133.1656,133.7902,133.119,133.5665,9825.0
2019-08-13 12:00:00,143.4,143.4,143.15,143.24,5402.0,133.6877,133.6877,133.4546,133.5385,5402.0
2019-08-13 12:30:00,143.25,143.44,143.21,143.22,10819.0,133.5478,133.725,133.5105,133.5199,10819.0
2019-08-13 13:00:00,143.15,143.51,142.92,143.12,9747.0,133.4546,133.7902,133.2402,133.4266,9747.0
2019-08-13 13:30:00,143.14,143.43,142.65,142.91,15914.0,133.4453,133.7156,132.9885,133.2309,15914.0
2019-08-13 14:00:00,142.82,143.04,142.21,142.76,32385.0,133.147,133.3521,132.5783,133.091,32385.0
2019-08-13 14:30:00,142.66,142.97,142.61,142.94,11026.0,132.9978,133.2868,132.9512,133.2588,11026.0
2019-08-13 15:00:00,142.92,142.96,142.26,142.61,29329.0,133.2402,133.2775,132.6249,132.9512,29329.0
2019-08-13 15:30:00,142.57,143.25,142.56,143.22,57070.0,132.9139,133.5478,132.9046,133.5199,57070.0
2019-08-14 09:30:00,141.19,141.61,140.45,141.53,16893.0,131.6274,132.0189,130.9375,131.9443,16893.0
2019-08-14 10:00:00,141.42,141.42,140.46,141.17,12837.0,131.8418,131.8418,130.9468,131.6087,12837.0
2019-08-14 10:30:00,141.17,141.17,140.45,140.59,13485.0,131.6087,131.6087,130.9375,131.068,13485.0
2019-08-14 11:00:00,140.55,140.64,139.96,140.39,12627.0,131.0307,131.1146,130.4807,130.8815,12627.0
2019-08-14 11:30:00,140.41,140.52,140.0,140.44,13212.0,130.9002,131.0027,130.518,130.9282,13212.0
2019-08-14 12:00:00,140.33,140.54,139.85,140.2,16600.0,130.8256,131.0214,130.3781,130.7044,16600.0
2019-08-14 12:30:00,140.35,140.35,139.93,139.94,19233.0,130.8442,130.8442,130.4527,130.462,19233.0
2019-08-14 13:00:00,139.9,140.17,139.71,139.97,27680.0,130.4247,130.6764,130.2476,130.49,27680.0
2019-08-14 13:30:00,140.02,140.4,140.02,140.26,9903.0,130.5366,130.8909,130.5366,130.7603,9903.0
2019-08-14 14:00:00,140.17,140.2,139.88,140.04,15695.0,130.6764,130.7044,130.4061,130.5552,15695.0
2019-08-14 14:30:00,140.1,140.15,139.77,139.98,17207.0,130.6112,130.6578,130.3035,130.4993,17207.0
2019-08-14 15:00:00,139.93,140.52,139.37,139.74,22266.0,130.4527,131.0027,129.9306,130.2756,22266.0
2019-08-14 15:30:00,139.69,140.17,139.37,139.68,54189.0,130.2289,130.6764,129.9306,130.2196,54189.0
2019-08-15 09:30:00,139.55,139.78,138.61,138.97,9109.0,130.0984,130.3129,129.2221,129.5577,9109.0
2019-08-15 10:00:00,139.0,139.27,138.27,138.35,15502.0,129.5857,129.8374,128.9051,128.9797,15502.0
2019-08-15 10:30:00,138.24,139.06,138.24,138.63,16721.0,128.8772,129.6416,128.8772,129.2407,16721.0
2019-08-15 11:00:00,138.58,138.76,138.28,138.49,11777.0,129.1941,129.3619,128.9144,129.1102,11777.0
2019-08-15 11:30:00,138.54,138.81,138.29,138.39,10098.0,129.1568,129.4085,128.9238,129.017,10098.0
2019-08-15 12:00:00,138.35,138.74,138.28,138.28,14026.0,128.9797,129.3433,128.9144,128.9144,14026.0
2019-08-15 12:30:00,138.27,138.28,137.51,137.51,11273.0,128.9051,128.9144,128.1966,128.1966,11273.0
2019-08-15 13:00:00,137.51,137.55,136.95,137.0,33971.0,128.1966,128.2339,127.6745,127.7211,33971.0
2019-08-15 13:30:00,137.0,137.03,136.27,136.34,15777.0,127.7211,127.7491,127.0406,127.1058,15777.0
2019-08-15 14:00:00,136.24,136.82,136.18,136.54,24781.0,127.0126,127.5533,126.9567,127.2923,24781.0
2019-08-15 14:30:00,136.38,136.53,136.04,136.47,60856.0,127.1431,127.283,126.8262,127.227,60856.0
2019-08-15 15:00:00,136.57,136.98,136.49,136.69,32227.0,127.3203,127.7025,127.2457,127.4321,32227.0
2019-08-15 15:30:00,136.69,136.89,136.49,136.81,56273.0,127.4321,127.6186,127.2457,127.544,56273.0
2019-08-16 09:30:00,137.58,138.76,137.43,137.92,19220.0,128.2619,129.3619,128.122,128.5788,19220.0
2019-08-16 10:00:00,137.87,138.66,137.87,138.46,18945.0,128.5322,129.2687,128.5322,129.0823,18945.0
2019-08-16 10:30:00,138.56,139.73,138.56,139.65,6247.0,129.1755,130.2662,129.1755,130.1917,6247.0
2019-08-16 11:00:00,139.84,139.99,139.58,139.92,8745.0,130.3688,130.5086,130.1264,130.4434,8745.0
2019-08-16 11:30:00,139.81,139.98,139.55,139.8,8700.0,130.3408,130.4993,130.0984,130.3315,8700.0
2019-08-16 12:00:00,139.72,140.24,139.68,140.24,5525.0,130.2569,130.7417,130.2196,130.7417,5525.0
2019-08-16 12:30:00,140.24,140.59,140.24,140.46,7530.0,130.7417,131.068,130.7417,130.9468,7530.0
2019-08-16 13:00:00,140.46,140.78,140.46,140.78,5200.0,130.9468,131.2451,130.9468,131.2451,5200.0
2019-08-16 13:30:00,140.77,140.94,140.64,140.78,7906.0,131.2358,131.3943,131.1146,131.2451,7906.0
2019-08-16 14:00:00,140.76,140.83,140.44,140.56,11431.0,131.2265,131.2917,130.9282,131.04,11431.0
2019-08-16 14:30:00,140.53,140.88,140.43,140.81,9588.0,131.0121,131.3384,130.9188,131.2731,9588.0
2019-08-16 15:00:00,140.79,140.98,140.54,140.97,15521.0,131.2544,131.4316,131.0214,131.4223,15521.0
2019-08-16 15:30:00,140.94,141.87,140.85,141.18,120393.0,131.3943,132.2613,131.3104,131.618,120393.0
2019-08-19 09:30:00,141.81,141.98,141.48,141.77,4160.0,132.6729,132.832,132.3642,132.6355,4160.0
2019-08-19 10:00:00,141.59,141.59,140.82,141.45,11102.0,132.4671,132.4671,131.7467,132.3361,11102.0
2019-08-19 10:30:00,141.63,141.8,141.0,141.02,5249.0,132.5045,132.6636,131.9151,131.9338,5249.0
2019-08-19 11:00:00,141.03,141.21,140.86,141.21,5351.0,131.9432,132.1116,131.7841,132.1116,5351.0
2019-08-19 11:30:00,141.23,141.8,141.13,141.78,12742.0,132.1303,132.6636,132.0367,132.6448,12742.0
2019-08-19 12:00:00,141.8,141.92,141.67,141.73,5401.0,132.6636,132.7758,132.5419,132.5981,5401.0
2019-08-19 12:30:00,141.81,142.11,141.72,141.94,5967.0,132.6729,132.9536,132.5887,132.7945,5967.0
2019-08-19 13:00:00,141.97,142.21,141.89,141.99,3412.0,132.8226,133.0471,132.7478,132.8413,3412.0
2019-08-19 13:30:00,142.05,142.05,141.79,141.96,4421.0,132.8975,132.8975,132.6542,132.8133,4421.0
2019-08-19 14:00:00,141.89,141.94,141.61,141.64,4275.0,132.7478,132.7945,132.4858,132.5139,4275.0
2019-08-19 14:30:00,141.61,141.66,141.36,141.41,3875.0,132.4858,132.5326,132.2519,132.2987,3875.0
2019-08-19 15:00:00,141.41,141.53,141.28,141.48,7715.0,132.2987,132.411,132.1771,132.3642,7715.0
2019-08-19 15:30:00,141.48,141.76,141.3,141.3,21575.0,132.3642,132.6261,132.1958,132.1958,21575.0
2019-08-20 09:30:00,141.13,141.19,139.61,141.19,7577.0,132.0367,132.0929,130.6147,132.0929,7577.0
2019-08-20 10:00:00,141.08,141.27,140.77,141.22,8963.0,131.99,132.1677,131.6999,132.1209,8963.0
2019-08-20 10:30:00,141.02,141.47,140.89,141.36,9201.0,131.9338,132.3548,131.8122,132.2519,9201.0
2019-08-20 11:00:00,141.54,141.95,141.46,141.88,8498.0,132.4203,132.8039,132.3455,132.7384,8498.0
2019-08-20 11:30:00,141.88,141.88,141.43,141.78,10630.0,132.7384,132.7384,132.3174,132.6448,10630.0
2019-08-20 12:00:00,141.84,142.28,141.6,141.92,49979.0,132.701,133.1126,132.4764,132.7758,49979.0
2019-08-20 12:30:00,141.93,142.05,141.66,141.97,10108.0,132.7852,132.8975,132.5326,132.8226,10108.0
2019-08-20 13:00:00,141.96,141.96,141.62,141.63,5557.0,132.8133,132.8133,132.4952,132.5045,5557.0
2019-08-20 13:30:00,141.39,141.56,141.22,141.28,5051.0,132.28,132.439,132.1209,132.1771,5051.0
2019-08-20 14:00:00,141.23,141.26,141.0,141.19,4682.0,132.1303,132.1584,131.9151,132.0929,4682.0
2019-08-20 14:30:00,141.13,141.57,141.05,141.42,11157.0,132.0367,132.4484,131.9619,132.308,11157.0
2019-08-20 15:00:00,141.36,141.46,141.0,141.34,13161.0,132.2519,132.3455,131.9151,132.2332,13161.0
2019-08-20 15:30:00,141.32,141.53,140.93,141.08,20940.0,132.2145,132.411,131.8496,131.99,20940.0
2019-08-21 09:30:00,142.46,143.08,142.08,142.66,8939.0,133.281,133.8611,132.9255,133.4681,8939.0
2019-08-21 10:00:00,142.55,142.62,141.88,142.12,8354.0,133.3652,133.4307,132.7384,132.9629,8354.0
2019-08-21 10:30:00,142.07,142.1,141.48,141.48,6648.0,132.9162,132.9442,132.3642,132.3642,6648.0
2019-08-21 11:00:00,141.44,142.03,141.33,141.9,8657.0,132.3268,132.8787,132.2238,132.7571,8657.0
2019-08-21 11:30:00,141.94,142.49,141.94,142.25,5380.0,132.7945,133.3091,132.7945,133.0846,5380.0
2019-08-21 12:00:00,142.24,142.33,141.9,142.13,9100.0,133.0752,133.1594,132.7571,132.9723,9100.0
2019-08-21 12:30:00,142.11,142.21,141.4,141.87,20526.0,132.9536,133.0471,132.2893,132.729,20526.0
2019-08-21 13:00:00,141.85,142.3,141.84,142.22,13029.0,132.7103,133.1313,132.701,133.0565,13029.0
2019-08-21 13:30:00,142.1,142.16,141.96,142.01,9599.0,132.9442,133.0004,132.8133,132.86,9599.0
2019-08-21 14:00:00,141.99,141.99,141.75,141.8,9630.0,132.8413,132.8413,132.6168,132.6636,9630.0
2019-08-21 14:30:00,141.84,141.87,140.65,141.08,13764.0,132.701,132.729,131.5877,131.99,13764.0
2019-08-21 15:00:00,141.3,141.61,141.25,141.35,13848.0,132.1958,132.4858,132.149,132.2426,13848.0
2019-08-21 15:30:00,141.25,141.49,141.04,141.19,46482.0,132.149,132.3735,131.9525,132.0929,46482.0
2019-08-22 09:30:00,141.82,142.18,141.21,141.97,8536.0,132.6823,133.0191,132.1116,132.8226,8536.0
2019-08-22 10:00:00,142.21,142.42,141.43,141.65,5027.0,133.0471,133.2436,132.3174,132.5232,5027.0
2019-08-22 10:30:00,141.51,141.51,140.76,141.24,15190.0,132.3922,132.3922,131.6906,132.1396,15190.0
2019-08-22 11:00:00,141.2,141.7,140.86,141.04,8357.0,132.1022,132.57,131.7841,131.9525,8357.0
2019-08-22 11:30:00,141.2,141.34,140.69,141.13,4923.0,132.1022,132.2332,131.6251,132.0367,4923.0
2019-08-22 12:00:00,141.28,141.55,141.26,141.5,5650.0,132.1771,132.4297,132.1584,132.3829,5650.0
2019-08-22 12:30:00,141.52,141.56,141.17,141.17,4221.0,132.4016,132.439,132.0742,132.0742,4221.0
2019-08-22 13:00:00,141.16,141.66,141.16,141.64,5362.0,132.0648,132.5326,132.0648,132.5139,5362.0
2019-08-22 13:30:00,141.67,141.78,141.54,141.67,7516.0,132.5419,132.6448,132.4203,132.5419,7516.0
2019-08-22 14:00:00,141.77,141.81,141.25,141.25,7694.0,132.6355,132.6729,132.149,132.149,7694.0
2019-08-22 14:30:00,141.22,141.34,141.04,141.05,7868.0,132.1209,132.2332,131.9525,131.9619,7868.0
2019-08-22 15:00:00,141.08,141.23,141.0,141.13,12273.0,131.99,132.1303,131.9151,132.0367,12273.0
2019-08-22 15:30:00,141.1,141.21,140.74,140.87,26159.0,132.0087,132.1116,131.6719,131.7935,26159.0
2019-08-23 09:30:00,139.82,139.94,138.98,139.94,10090.0,130.8111,130.9234,130.0253,130.9234,10090.0
2019-08-23 10:00:00,139.94,140.51,139.5,140.0,8572.0,130.9234,131.4567,130.5118,130.9795,8572.0
2019-08-23 10:30:00,140.02,140.62,139.87,140.38,11794.0,130.9982,131.5596,130.8579,131.3351,11794.0
2019-08-23 11:00:00,140.3,140.42,138.43,138.89,16374.0,131.2602,131.3725,129.5107,129.9411,16374.0
2019-08-23 11:30:00,138.83,138.83,138.07,138.14,10699.0,129.8849,129.8849,129.1739,129.2394,10699.0
2019-08-23 12:00:00,137.98,138.7,137.48,137.85,12846.0,129.0897,129.7633,128.6219,128.9681,12846.0
2019-08-23 12:30:00,137.78,138.03,137.5,137.5,17008.0,128.9026,129.1365,128.6406,128.6406,17008.0
2019-08-23 13:00:00,137.5,137.68,137.27,137.49,17973.0,128.6406,128.809,128.4254,128.6313,17973.0
2019-08-23 13:30:00,137.43,138.04,137.32,137.86,17931.0,128.5751,129.1458,128.4722,128.9774,17931.0
2019-08-23 14:00:00,137.81,138.11,137.66,138.07,14957.0,128.9306,129.2113,128.7903,129.1739,14957.0
2019-08-23 14:30:00,138.08,138.24,137.62,138.07,25567.0,129.1832,129.3329,128.7529,129.1739,25567.0
2019-08-23 15:00:00,138.02,138.23,137.65,137.75,21443.0,129.1271,129.3236,128.781,128.8745,21443.0
2019-08-23 15:30:00,137.7,137.84,136.72,137.2,63667.0,128.8277,128.9587,127.9109,128.3599,63667.0
2019-08-26 09:30:00,138.35,138.7,136.74,137.57,21646.0,129.4359,129.7633,127.9296,128.7061,21646.0
2019-08-26 10:00:00,137.39,137.39,136.16,136.47,4326.0,128.5377,128.5377,127.387,127.677,4326.0
2019-08-26 10:30:00,136.42,136.68,136.05,136.44,8374.0,127.6302,127.8735,127.284,127.6489,8374.0
2019-08-26 11:00:00,136.54,137.41,136.54,137.33,7216.0,127.7425,128.5564,127.7425,128.4816,7216.0
2019-08-26 11:30:00,137.26,137.5,137.07,137.42,15420.0,128.4161,128.6406,128.2383,128.5658,15420.0
2019-08-26 12:00:00,137.34,137.77,137.19,137.64,7304.0,128.4909,128.8932,128.3506,128.7716,7304.0
2019-08-26 12:30:00,137.65,137.76,137.46,137.49,7616.0,128.781,128.8839,128.6032,128.6313,7616.0
2019-08-26 13:00:00,137.59,137.74,137.4,137.41,5563.0,128.7248,128.8652,128.5471,128.5564,5563.0
2019-08-26 13:30:00,137.42,137.58,137.21,137.41,11169.0,128.5658,128.7155,128.3693,128.5564,11169.0
2019-08-26 14:00:00,137.38,137.38,136.56,136.6,9533.0,128.5283,128.5283,127.7612,127.7986,9533.0
2019-08-26 14:30:00,136.57,136.87,136.57,136.75,12409.0,127.7705,128.0512,127.7705,127.9389,12409.0
2019-08-26 15:00:00,136.75,136.91,136.42,136.49,19244.0,127.9389,128.0886,127.6302,127.6957,19244.0
2019-08-26 15:30:00,136.52,136.71,136.18,136.71,54892.0,127.7238,127.9015,127.4057,127.9015,54892.0
2019-08-27 09:30:00,137.7,137.88,136.85,137.25,23246.0,128.8277,128.9961,128.0325,128.4067,23246.0
2019-08-27 10:00:00,137.26,137.47,136.81,137.26,9554.0,128.4161,128.6126,127.9951,128.4161,9554.0
2019-08-27 10:30:00,136.96,137.21,136.78,136.78,4833.0,128.1354,128.3693,127.967,127.967,4833.0
2019-08-27 11:00:00,136.72,136.89,136.0,136.41,7507.0,127.9109,128.0699,127.2373,127.6208,7507.0
2019-08-27 11:30:00,136.62,137.12,136.5,136.5,12422.0,127.8173,128.2851,127.705,127.705,12422.0
2019-08-27 12:00:00,136.56,136.84,136.24,136.73,6310.0,127.7612,128.0231,127.4618,127.9202,6310.0
2019-08-27 12:30:00,136.7,136.92,136.48,136.73,9639.0,127.8922,128.098,127.6863,127.9202,9639.0
2019-08-27 13:00:00,136.68,136.95,136.52,136.76,6409.0,127.8735,128.1261,127.7238,127.9483,6409.0
2019-08-27 13:30:00,136.71,137.42,136.69,137.38,14049.0,127.9015,128.5658,127.8828,128.5283,14049.0
2019-08-27 14:00:00,137.38,137.54,137.18,137.53,4850.0,128.5283,128.678,128.3412,128.6687,4850.0
2019-08-27 14:30:00,137.36,137.86,137.24,137.86,7619.0,128.5096,128.9774,128.3974,128.9774,7619.0
2019-08-27 15:00:00,137.87,138.01,137.49,137.56,18756.0,128.9868,129.1178,128.6313,128.6968,18756.0
2019-08-27 15:30:00,137.58,137.86,137.3,137.31,62135.0,128.7155,128.9774,128.4535,128.4629,62135.0
2019-08-28 09:30:00,137.14,137.14,135.77,137.04,12719.0,128.3038,128.3038,127.0221,128.2103,12719.0
2019-08-28 10:00:00,136.93,137.2,136.67,137.03,9851.0,128.1073,128.3599,127.8641,128.2009,9851.0
2019-08-28 10:30:00,137.15,137.61,137.04,137.45,13976.0,128.3132,128.7435,128.2103,128.5938,13976.0
2019-08-28 11:00:00,137.38,138.0,137.38,138.0,9315.0,128.5283,129.1084,128.5283,129.1084,9315.0
2019-08-28 11:30:00,138.05,138.35,137.99,138.32,2933.0,129.1552,129.4359,129.099,129.4078,2933.0
2019-08-28 12:00:00,138.14,138.59,138.0,138.44,12611.0,129.2394,129.6604,129.1084,129.5201,12611.0
2019-08-28 12:30:00,138.53,138.9,138.52,138.78,5225.0,129.6043,129.9504,129.5949,129.8381,5225.0
2019-08-28 13:00:00,138.87,138.9,138.61,138.73,10602.0,129.9223,129.9504,129.6791,129.7914,10602.0
2019-08-28 13:30:00,138.74,139.01,138.69,138.82,14124.0,129.8007,130.0533,129.7539,129.8756,14124.0
2019-08-28 14:00:00,138.89,139.0,138.72,138.87,11141.0,129.9411,130.044,129.782,129.9223,11141.0
2019-08-28 14:30:00,138.87,139.18,138.76,139.18,12771.0,129.9223,130.2124,129.8194,130.2124,12771.0
2019-08-28 15:00:00,139.2,139.25,138.96,139.01,10759.0,130.2311,130.2779,130.0065,130.0533,10759.0
2019-08-28 15:30:00,138.98,139.19,138.82,139.15,31128.0,130.0253,130.2217,129.8756,130.1843,31128.0
2019-08-29 09:30:00,140.14,141.08,140.11,140.99,21949.0,131.1105,131.99,131.0825,131.9057,21949.0
2019-08-29 10:00:00,140.93,141.34,140.73,141.03,26220.0,131.8496,132.2332,131.6625,131.9432,26220.0
2019-08-29 10:30:00,140.97,141.18,140.58,140.9,23160.0,131.887,132.0835,131.5222,131.8215,23160.0
2019-08-29 11:00:00,140.94,141.57,140.91,141.11,15648.0,131.859,132.4484,131.8309,132.018,15648.0
2019-08-29 11:30:00,141.22,141.97,141.2,141.97,9003.0,132.1209,132.8226,132.1022,132.8226,9003.0
2019-08-29 12:00:00,141.91,142.32,141.85,142.24,7046.0,132.7665,133.1501,132.7103,133.0752,7046.0
2019-08-29 12:30:00,142.12,142.18,141.85,141.98,6527.0,132.9629,133.0191,132.7103,132.832,6527.0
2019-08-29 13:00:00,142.0,142.25,141.98,142.01,12667.0,132.8507,133.0846,132.832,132.86,12667.0
2019-08-29 13:30:00,141.99,142.39,141.9,142.28,16372.0,132.8413,133.2155,132.7571,133.1126,16372.0
2019-08-29 14:00:00,142.28,142.32,142.09,142.14,10992.0,133.1126,133.1501,132.9349,132.9817,10992.0
2019-08-29 14:30:00,142.15,142.19,141.9,141.94,11262.0,132.991,133.0284,132.7571,132.7945,11262.0
2019-08-29 15:00:00,141.91,142.12,141.82,141.85,16508.0,132.7665,132.9629,132.6823,132.7103,16508.0
2019-08-29 15:30:00,141.81,142.03,141.38,141.65,43273.0,132.6729,132.8787,132.2706,132.5232,43273.0
2019-08-30 09:30:00,142.55,143.7,142.33,143.65,10505.0,133.3652,134.4411,133.1594,134.3944,10505.0
2019-08-30 10:00:00,143.66,143.74,143.35,143.53,6867.0,134.4037,134.4786,134.1137,134.2821,6867.0
2019-08-30 10:30:00,143.67,144.29,143.67,144.04,6166.0,134.4131,134.9931,134.4131,134.7592,6166.0
2019-08-30 11:00:00,144.04,144.2,143.58,143.99,12870.0,134.7592,134.9089,134.3289,134.7125,12870.0
2019-08-30 11:30:00,144.0,144.97,144.0,144.63,21092.0,134.7218,135.6293,134.7218,135.3112,21092.0
2019-08-30 12:00:00,144.53,144.74,144.53,144.71,3123.0,135.2177,135.4141,135.2177,135.3861,3123.0
2019-08-30 12:30:00,144.62,144.79,144.49,144.49,7721.0,135.3019,135.4609,135.1802,135.1802,7721.0
2019-08-30 13:00:00,144.49,144.58,144.3,144.49,11411.0,135.1802,135.2644,135.0025,135.1802,11411.0
2019-08-30 13:30:00,144.42,144.67,144.24,144.64,5064.0,135.1147,135.3486,134.9463,135.3206,5064.0
2019-08-30 14:00:00,144.79,145.0,144.76,144.91,4000.0,135.4609,135.6574,135.4328,135.5732,4000.0
2019-08-30 14:30:00,144.93,144.93,144.02,144.08,9124.0,135.5919,135.5919,134.7405,134.7967,9124.0
2019-08-30 15:00:00,144.11,144.54,144.11,144.52,14021.0,134.8247,135.227,134.8247,135.2083,14021.0
2019-08-30 15:30:00,144.48,145.08,144.42,144.82,53120.0,135.1709,135.7322,135.1147,135.489,53120.0
2019-09-03 09:30:00,143.98,144.06,142.52,142.69,15207.0,134.7031,134.7779,133.3372,133.4962,15207.0
2019-09-03 10:00:00,142.43,142.53,140.61,140.85,12995.0,133.253,133.3465,131.5502,131.7748,12995.0
2019-09-03 10:30:00,141.05,141.39,140.66,140.78,11153.0,131.9619,132.28,131.597,131.7093,11153.0
2019-09-03 11:00:00,140.76,141.35,140.4,140.96,9129.0,131.6906,132.2426,131.3538,131.8777,9129.0
2019-09-03 11:30:00,141.08,141.67,140.98,141.3,6000.0,131.99,132.5419,131.8964,132.1958,6000.0
2019-09-03 12:00:00,141.39,141.88,141.39,141.76,7384.0,132.28,132.7384,132.28,132.6261,7384.0
2019-09-03 12:30:00,141.53,141.59,140.87,140.96,6063.0,132.411,132.4671,131.7935,131.8777,6063.0
2019-09-03 13:00:00,141.02,141.23,140.94,141.03,6600.0,131.9338,132.1303,131.859,131.9432,6600.0
2019-09-03 13:30:00,141.06,141.06,140.58,140.58,5920.0,131.9712,131.9712,131.5222,131.5222,5920.0
2019-09-03 14:00:00,140.58,141.0,140.58,141.0,9651.0,131.5222,131.9151,131.5222,131.9151,9651.0
2019-09-03 14:30:00,140.95,141.28,140.73,141.24,17734.0,131.8683,132.1771,131.6625,132.1396,17734.0
2019-09-03 15:00:00,141.23,141.55,141.18,141.55,13978.0,132.1303,132.4297,132.0835,132.4297,13978.0
2019-09-03 15:30:00,141.62,141.91,141.48,141.85,34882.0,132.4952,132.7665,132.3642,132.7103,34882.0
2019-09-04 09:30:00,142.83,144.19,142.83,143.16,5501.0,133.6272,134.8996,133.6272,133.9359,5501.0
2019-09-04 10:00:00,143.26,143.97,143.19,143.83,7278.0,134.0295,134.6937,133.964,134.5628,7278.0
2019-09-04 10:30:00,143.9,144.67,143.9,144.55,8636.0,134.6283,135.3486,134.6283,135.2364,8636.0
2019-09-04 11:00:00,144.5,144.72,144.3,144.64,7700.0,135.1896,135.3954,135.0025,135.3206,7700.0
2019-09-04 11:30:00,144.67,144.83,144.55,144.73,10315.0,135.3486,135.4983,135.2364,135.4048,10315.0
2019-09-04 12:00:00,144.77,144.99,144.54,144.81,6900.0,135.4422,135.648,135.227,135.4796,6900.0
2019-09-04 12:30:00,144.81,144.83,143.75,144.19,15527.0,135.4796,135.4983,134.4879,134.8996,15527.0
2019-09-04 13:00:00,144.16,144.47,144.08,144.3,6570.0,134.8715,135.1615,134.7967,135.0025,6570.0
2019-09-04 13:30:00,144.43,144.54,143.91,144.12,11758.0,135.1241,135.227,134.6376,134.8341,11758.0
2019-09-04 14:00:00,144.13,144.29,143.86,144.08,6530.0,134.8434,134.9931,134.5908,134.7967,6530.0
2019-09-04 14:30:00,144.06,144.21,143.79,144.05,7540.0,134.7779,134.9183,134.5253,134.7686,7540.0
2019-09-04 15:00:00,143.95,144.04,143.67,143.85,12060.0,134.675,134.7592,134.4131,134.5815,12060.0
2019-09-04 15:30:00,143.86,143.92,143.49,143.53,28677.0,134.5908,134.647,134.2447,134.2821,28677.0
2019-09-05 09:30:00,145.1,145.35,144.12,145.01,14511.0,135.7509,135.9848,134.8341,135.6667,14511.0
2019-09-05 10:00:00,145.29,145.48,144.5,144.94,24266.0,135.9287,136.1065,135.1896,135.6012,24266.0
2019-09-05 10:30:00,144.75,145.45,144.55,145.27,7885.0,135.4235,136.0784,135.2364,135.91,7885.0
2019-09-05 11:00:00,145.4,145.45,144.13,144.21,9365.0,136.0316,136.0784,134.8434,134.9183,9365.0
2019-09-05 11:30:00,144.22,144.36,143.85,144.35,11262.0,134.9276,135.0586,134.5815,135.0493,11262.0
2019-09-05 12:00:00,144.41,144.69,144.23,144.41,14252.0,135.1054,135.3674,134.937,135.1054,14252.0
2019-09-05 12:30:00,144.35,144.58,144.23,144.53,7078.0,135.0493,135.2644,134.937,135.2177,7078.0
2019-09-05 13:00:00,144.53,144.58,144.09,144.14,3074.0,135.2177,135.2644,134.806,134.8528,3074.0
2019-09-05 13:30:00,144.09,144.17,143.94,144.07,13807.0,134.806,134.8809,134.6657,134.7873,13807.0
2019-09-05 14:00:00,144.15,144.22,143.74,143.9,15657.0,134.8621,134.9276,134.4786,134.6283,15657.0
2019-09-05 14:30:00,143.78,144.27,143.68,144.25,21000.0,134.516,134.9744,134.4224,134.9557,21000.0
2019-09-05 15:00:00,144.18,144.87,144.16,144.81,27397.0,134.8902,135.5358,134.8715,135.4796,27397.0
2019-09-05 15:30:00,144.9,145.23,144.62,144.81,66818.0,135.5638,135.8726,135.3019,135.4796,66818.0
2019-09-06 09:30:00,144.82,145.53,144.15,145.31,7438.0,135.489,136.1532,134.8621,135.9474,7438.0
2019-09-06 10:00:00,144.88,145.03,144.55,144.95,10515.0,135.5451,135.6854,135.2364,135.6106,10515.0
2019-09-06 10:30:00,145.0,145.19,144.36,144.48,10528.0,135.6574,135.8351,135.0586,135.1709,10528.0
2019-09-06 11:00:00,144.45,144.62,144.27,144.43,4184.0,135.1428,135.3019,134.9744,135.1241,4184.0
2019-09-06 11:30:00,144.46,144.53,144.13,144.38,5004.0,135.1522,135.2177,134.8434,135.0773,5004.0
2019-09-06 12:00:00,144.35,144.49,143.93,144.13,12383.0,135.0493,135.1802,134.6563,134.8434,12383.0
2019-09-06 12:30:00,144.06,144.25,143.98,144.21,8513.0,134.7779,134.9557,134.7031,134.9183,8513.0
2019-09-06 13:00:00,144.11,144.4,143.85,143.88,3818.0,134.8247,135.096,134.5815,134.6095,3818.0
2019-09-06 13:30:00,143.96,144.16,143.91,144.16,5035.0,134.6844,134.8715,134.6376,134.8715,5035.0
2019-09-06 14:00:00,144.16,144.19,143.79,143.83,8992.0,134.8715,134.8996,134.5253,134.5628,8992.0
2019-09-06 14:30:00,143.83,143.92,143.57,143.72,8551.0,134.5628,134.647,134.3195,134.4599,8551.0
2019-09-06 15:00:00,143.76,144.26,143.7,144.16,13414.0,134.4973,134.9651,134.4411,134.8715,13414.0
2019-09-06 15:30:00,144.22,144.24,143.54,143.72,43316.0,134.9276,134.9463,134.2914,134.4599,43316.0
2019-09-09 09:30:00,144.53,144.53,143.3,144.04,10301.0,135.2177,135.2177,134.0669,134.7592,10301.0
2019-09-09 10:00:00,143.87,144.42,143.86,144.04,7320.0,134.6002,135.1147,134.5908,134.7592,7320.0
2019-09-09 10:30:00,144.13,145.05,144.11,145.05,7073.0,134.8434,135.7042,134.8247,135.7042,7073.0
2019-09-09 11:00:00,145.06,145.18,144.91,144.99,11445.0,135.7135,135.8258,135.5732,135.648,11445.0
2019-09-09 11:30:00,145.0,145.08,144.86,144.96,8474.0,135.6574,135.7322,135.5264,135.62,8474.0
2019-09-09 12:00:00,145.0,145.33,144.65,144.67,9697.0,135.6574,135.9661,135.3299,135.3486,9697.0
2019-09-09 12:30:00,144.56,144.64,144.06,144.63,6565.0,135.2457,135.3206,134.7779,135.3112,6565.0
2019-09-09 13:00:00,144.64,144.76,144.51,144.71,8900.0,135.3206,135.4328,135.1989,135.3861,8900.0
2019-09-09 13:30:00,144.71,144.72,144.3,144.33,17226.0,135.3861,135.3954,135.0025,135.0305,17226.0
2019-09-09 14:00:00,144.27,144.48,144.24,144.43,12081.0,134.9744,135.1709,134.9463,135.1241,12081.0
2019-09-09 14:30:00,144.56,144.56,144.15,144.22,40766.0,135.2457,135.2457,134.8621,134.9276,40766.0
2019-09-09 15:00:00,144.19,144.73,144.12,144.15,22298.0,134.8996,135.4048,134.8341,134.8621,22298.0
2019-09-09 15:30:00,144.1,144.33,143.72,144.28,63235.0,134.8154,135.0305,134.4599,134.9838,63235.0
2019-09-10 09:30:00,143.94,143.94,141.86,141.87,13892.0,134.6657,134.6657,132.7197,132.729,13892.0
2019-09-10 10:00:00,141.73,141.8,140.69,140.69,15743.0,132.5981,132.6636,131.6251,131.6251,15743.0
2019-09-10 10:30:00,140.76,140.97,139.63,140.18,26104.0,131.6906,131.887,130.6334,131.1479,26104.0
2019-09-10 11:00:00,140.1,140.85,139.87,139.9,14192.0,131.0731,131.7748,130.8579,130.886,14192.0
2019-09-10 11:30:00,140.04,140.87,139.9,139.9,30157.0,131.017,131.7935,130.886,130.886,30157.0
2019-09-10 12:00:00,139.89,140.26,139.32,140.21,30764.0,130.8766,131.2228,130.3434,131.176,30764.0
2019-09-10 12:30:00,140.34,141.38,139.98,140.99,34175.0,131.2976,132.2706,130.9608,131.9057,34175.0
2019-09-10 13:00:00,141.04,141.07,140.62,140.76,16283.0,131.9525,131.9806,131.5596,131.6906,16283.0
2019-09-10 13:30:00,140.81,141.0,140.52,140.93,24546.0,131.7373,131.9151,131.466,131.8496,24546.0
2019-09-10 14:00:00,140.87,141.12,140.8,140.92,18828.0,131.7935,132.0274,131.728,131.8403,18828.0
2019-09-10 14:30:00,140.87,141.28,140.79,140.79,25395.0,131.7935,132.1771,131.7186,131.7186,25395.0
2019-09-10 15:00:00,140.78,141.09,140.78,141.04,15260.0,131.7093,131.9993,131.7093,131.9525,15260.0
2019-09-10 15:30:00,141.0,141.13,140.7,141.11,42342.0,131.9151,132.0367,131.6344,132.018,42342.0
2019-09-11 09:30:00,142.3,143.89,140.74,143.34,22560.0,133.1313,134.6189,131.6719,134.1043,22560.0
2019-09-11 10:00:00,143.42,143.82,142.94,143.3,7662.0,134.1792,134.5534,133.7301,134.0669,7662.0
2019-09-11 10:30:00,143.42,144.57,143.33,144.52,17997.0,134.1792,135.2551,134.095,135.2083,17997.0
2019-09-11 11:00:00,144.39,144.76,143.7,144.66,21605.0,135.0867,135.4328,134.4411,135.3393,21605.0
2019-09-11 11:30:00,144.72,145.42,144.68,145.26,30685.0,135.3954,136.0503,135.358,135.9006,30685.0
2019-09-11 12:00:00,145.24,146.07,145.01,145.93,12005.0,135.8819,136.6584,135.6667,136.5275,12005.0
2019-09-11 12:30:00,146.0,146.42,145.79,146.1,12800.0,136.5929,136.9859,136.3965,136.6865,12800.0
2019-09-11 13:00:00,146.0,146.65,145.84,146.61,12957.0,136.5929,137.2011,136.4433,137.1636,12957.0
2019-09-11 13:30:00,146.51,147.18,146.35,146.69,32806.0,137.0701,137.6969,136.9204,137.2385,32806.0
2019-09-11 14:00:00,146.73,146.96,146.52,146.96,24074.0,137.2759,137.4911,137.0794,137.4911,24074.0
2019-09-11 14:30:00,146.97,147.23,146.84,146.94,30731.0,137.5004,137.7437,137.3788,137.4724,30731.0
2019-09-11 15:00:00,146.94,147.79,146.86,147.68,20251.0,137.4724,138.2676,137.3975,138.1647,20251.0
2019-09-11 15:30:00,147.62,147.83,147.05,147.76,56608.0,138.1086,138.305,137.5753,138.2395,56608.0
2019-09-12 09:30:00,147.5,147.87,146.44,146.44,31839.0,137.9963,138.3425,137.0046,137.0046,31839.0
2019-09-12 10:00:00,146.44,147.23,146.09,146.81,14715.0,137.0046,137.7437,136.6771,137.3508,14715.0
2019-09-12 10:30:00,146.86,147.47,145.87,146.05,18858.0,137.3975,137.9682,136.4713,136.6397,18858.0
2019-09-12 11:00:00,146.03,146.1,145.65,145.84,12281.0,136.621,136.6865,136.2655,136.4433,12281.0
2019-09-12 11:30:00,145.72,146.47,145.67,146.26,9901.0,136.331,137.0327,136.2842,136.8362,9901.0
2019-09-12 12:00:00,146.26,146.75,146.07,146.44,22894.0,136.8362,137.2946,136.6584,137.0046,22894.0
2019-09-12 12:30:00,146.32,147.02,146.13,146.92,14055.0,136.8923,137.5472,136.7146,137.4537,14055.0
2019-09-12 13:00:00,146.9,147.52,146.84,147.02,18954.0,137.435,138.015,137.3788,137.5472,18954.0
2019-09-12 13:30:00,147.0,147.27,146.74,147.22,12322.0,137.5285,137.7811,137.2853,137.7343,12322.0
2019-09-12 14:00:00,147.24,147.26,146.83,147.09,12379.0,137.7531,137.7718,137.3695,137.6127,12379.0
2019-09-12 14:30:00,146.97,147.46,146.96,147.15,14863.0,137.5004,137.9589,137.4911,137.6688,14863.0
2019-09-12 15:00:00,147.06,147.23,146.98,147.23,18171.0,137.5846,137.7437,137.5098,137.7437,18171.0
2019-09-12 15:30:00,147.19,147.47,147.11,147.44,52779.0,137.7063,137.9682,137.6314,137.9402,52779.0
2019-09-13 09:30:00,148.4,149.45,147.82,148.86,36918.0,138.8383,139.8207,138.2957,139.2687,36918.0
2019-09-13 10:00:00,148.87,149.32,148.77,148.92,13806.0,139.278,139.699,139.1845,139.3248,13806.0
2019-09-13 10:30:00,149.04,149.34,148.64,149.02,44937.0,139.4371,139.7177,139.0628,139.4184,44937.0
2019-09-13 11:00:00,148.96,149.09,148.77,148.86,16432.0,139.3622,139.4839,139.1845,139.2687,16432.0
2019-09-13 11:30:00,148.8,149.14,148.69,148.69,19984.0,139.2125,139.5306,139.1096,139.1096,19984.0
2019-09-13 12:00:00,148.78,149.3,148.54,149.3,14076.0,139.1938,139.6803,138.9693,139.6803,14076.0
2019-09-13 12:30:00,149.33,149.4,148.77,148.82,7529.0,139.7084,139.7739,139.1845,139.2312,7529.0
2019-09-13 13:00:00,148.91,148.95,148.79,148.89,5313.0,139.3154,139.3529,139.2032,139.2967,5313.0
2019-09-13 13:30:00,148.83,148.83,148.45,148.61,11067.0,139.2406,139.2406,138.8851,139.0348,11067.0
2019-09-13 14:00:00,148.56,148.75,148.2,148.67,17803.0,138.988,139.1658,138.6512,139.0909,17803.0
2019-09-13 14:30:00,148.75,149.0,148.66,148.96,37209.0,139.1658,139.3997,139.0816,139.3622,37209.0
2019-09-13 15:00:00,148.97,149.22,148.93,149.03,15224.0,139.3716,139.6055,139.3342,139.4277,15224.0
2019-09-13 15:30:00,149.04,149.4,148.88,149.28,43106.0,139.4371,139.7739,139.2874,139.6616,43106.0
2019-09-16 09:30:00,147.77,148.4,147.1,148.16,76667.0,138.2489,138.8383,137.6221,138.6138,76667.0
2019-09-16 10:00:00,148.12,148.14,147.55,147.8,35013.0,138.5764,138.5951,138.0431,138.277,35013.0
2019-09-16 10:30:00,147.8,147.86,147.28,147.49,31017.0,138.277,138.3331,137.7905,137.9869,31017.0
2019-09-16 11:00:00,147.5,148.01,147.46,147.77,18251.0,137.9963,138.4734,137.9589,138.2489,18251.0
2019-09-16 11:30:00,147.77,147.77,145.73,145.81,9236.0,138.2489,138.2489,136.3403,136.4152,9236.0
2019-09-16 12:00:00,146.0,146.28,144.8,144.8,12781.0,136.5929,136.8549,135.4703,135.4703,12781.0
2019-09-16 12:30:00,144.67,144.81,143.69,143.77,27313.0,135.3486,135.4796,134.4318,134.5066,27313.0
2019-09-16 13:00:00,143.78,144.0,143.12,143.17,16759.0,134.516,134.7218,133.8985,133.9453,16759.0
2019-09-16 13:30:00,143.28,144.14,143.28,144.12,18237.0,134.0482,134.8528,134.0482,134.8341,18237.0
2019-09-16 14:00:00,144.16,144.2,143.7,143.7,11000.0,134.8715,134.9089,134.4411,134.4411,11000.0
2019-09-16 14:30:00,143.74,143.74,143.23,143.46,17970.0,134.4786,134.4786,134.0014,134.2166,17970.0
2019-09-16 15:00:00,143.46,143.9,143.46,143.47,19750.0,134.2166,134.6283,134.2166,134.226,19750.0
2019-09-16 15:30:00,143.41,143.58,142.69,143.11,81743.0,134.1698,134.3289,133.4962,133.8892,81743.0
2019-09-17 09:30:00,142.93,145.64,142.05,144.78,65368.0,133.7208,136.2561,132.8975,135.4516,65368.0
2019-09-17 10:00:00,144.78,144.96,143.94,144.31,20423.0,135.4516,135.62,134.6657,135.0118,20423.0
2019-09-17 10:30:00,144.25,144.58,143.83,144.47,10772.0,134.9557,135.2644,134.5628,135.1615,10772.0
2019-09-17 11:00:00,144.46,144.95,144.46,144.95,7953.0,135.1522,135.6106,135.1522,135.6106,7953.0
2019-09-17 11:30:00,144.95,145.11,144.56,144.61,18929.0,135.6106,135.7603,135.2457,135.2925,18929.0
2019-09-17 12:00:00,144.55,144.67,143.56,143.94,11312.0,135.2364,135.3486,134.3102,134.6657,11312.0
2019-09-17 12:30:00,144.02,144.05,143.5,144.05,7506.0,134.7405,134.7686,134.254,134.7686,7506.0
2019-09-17 13:00:00,144.09,144.12,143.82,143.82,5520.0,134.806,134.8341,134.5534,134.5534,5520.0
2019-09-17 13:30:00,143.86,144.72,143.84,144.59,20891.0,134.5908,135.3954,134.5721,135.2738,20891.0
2019-09-17 14:00:00,144.77,145.11,144.45,144.56,19653.0,135.4422,135.7603,135.1428,135.2457,19653.0
2019-09-17 14:30:00,144.56,144.8,144.4,144.73,14430.0,135.2457,135.4703,135.096,135.4048,14430.0
2019-09-17 15:00:00,144.75,145.04,144.61,144.89,18324.0,135.4235,135.6948,135.2925,135.5545,18324.0
2019-09-17 15:30:00,144.9,145.32,144.72,145.24,55417.0,135.5638,135.9568,135.3954,135.8819,55417.0
2019-09-18 09:30:00,144.39,144.71,143.24,144.44,16505.0,135.0867,135.3861,134.0108,135.1335,16505.0
2019-09-18 10:00:00,144.79,145.52,144.59,145.44,7560.0,135.4609,136.1439,135.2738,136.069,7560.0
2019-09-18 10:30:00,145.43,145.45,145.22,145.36,13048.0,136.0597,136.0784,135.8632,135.9942,13048.0
2019-09-18 11:00:00,145.35,145.58,144.23,144.28,24949.0,135.9848,136.2,134.937,134.9838,24949.0
2019-09-18 11:30:00,144.27,144.58,144.27,144.56,13397.0,134.9744,135.2644,134.9744,135.2457,13397.0
2019-09-18 12:00:00,144.63,144.82,144.43,144.7,17012.0,135.3112,135.489,135.1241,135.3767,17012.0
2019-09-18 12:30:00,144.71,144.75,144.34,144.37,14318.0,135.3861,135.4235,135.0399,135.068,14318.0
2019-09-18 13:00:00,144.31,144.39,144.12,144.19,8683.0,135.0118,135.0867,134.8341,134.8996,8683.0
2019-09-18 13:30:00,144.11,144.21,143.89,144.03,8884.0,134.8247,134.9183,134.6189,134.7499,8884.0
2019-09-18 14:00:00,144.15,144.19,142.81,143.12,10648.0,134.8621,134.8996,133.6085,133.8985,10648.0
2019-09-18 14:30:00,143.04,143.27,142.69,143.0,14998.0,133.8237,134.0388,133.4962,133.7862,14998.0
2019-09-18 15:00:00,142.93,144.0,142.93,143.94,12899.0,133.7208,134.7218,133.7208,134.6657,12899.0
2019-09-18 15:30:00,143.97,145.16,143.97,145.13,35473.0,134.6937,135.8071,134.6937,135.779,35473.0
2019-09-19 09:30:00,145.05,145.6,144.39,145.06,11774.0,135.7042,136.2187,135.0867,135.7135,11774.0
2019-09-19 10:00:00,145.46,146.41,145.07,146.41,13713.0,136.0877,136.9765,135.7229,136.9765,13713.0
2019-09-19 10:30:00,146.13,146.2,145.87,145.96,10381.0,136.7146,136.7801,136.4713,136.5555,10381.0
2019-09-19 11:00:00,145.95,146.15,145.95,146.0,23371.0,136.5462,136.7333,136.5462,136.5929,23371.0
2019-09-19 11:30:00,145.98,146.05,145.55,145.93,10073.0,136.5742,136.6397,136.1719,136.5275,10073.0
2019-09-19 12:00:00,145.98,146.46,145.98,146.13,16700.0,136.5742,137.0233,136.5742,136.7146,16700.0
2019-09-19 12:30:00,146.07,146.74,146.06,146.34,10530.0,136.6584,137.2853,136.6491,136.911,10530.0
2019-09-19 13:00:00,146.21,146.34,145.95,146.24,12828.0,136.7894,136.911,136.5462,136.8175,12828.0
2019-09-19 13:30:00,146.22,147.01,146.2,146.26,19463.0,136.7988,137.5379,136.7801,136.8362,19463.0
2019-09-19 14:00:00,146.48,146.9,146.38,146.88,9918.0,137.042,137.435,136.9485,137.4162,9918.0
2019-09-19 14:30:00,146.84,146.84,146.07,146.07,12896.0,137.3788,137.3788,136.6584,136.6584,12896.0
2019-09-19 15:00:00,146.09,146.13,145.39,145.5,14386.0,136.6771,136.7146,136.0222,136.1252,14386.0
2019-09-19 15:30:00,145.5,145.66,145.24,145.3,27129.0,136.1252,136.2749,135.8819,135.938,27129.0
2019-09-20 09:30:00,146.08,146.97,145.12,145.12,44268.0,136.6678,137.5004,135.7696,135.7696,44268.0
2019-09-20 10:00:00,145.09,146.41,144.95,146.26,14300.0,135.7416,136.9765,135.6106,136.8362,14300.0
2019-09-20 10:30:00,146.17,146.22,145.08,145.09,4675.0,136.752,136.7988,135.7322,135.7416,4675.0
2019-09-20 11:00:00,144.98,145.84,144.98,145.83,5939.0,135.6387,136.4433,135.6387,136.4339,5939.0
2019-09-20 11:30:00,145.71,145.99,145.69,145.95,4001.0,136.3216,136.5836,136.3029,136.5462,4001.0
2019-09-20 12:00:00,145.93,146.24,145.84,146.2,10166.0,136.5275,136.8175,136.4433,136.7801,10166.0
2019-09-20 12:30:00,146.16,146.44,146.07,146.44,4589.0,136.7426,137.0046,136.6584,137.0046,4589.0
2019-09-20 13:00:00,146.43,146.96,145.53,146.45,32286.0,136.9952,137.4911,136.1532,137.014,32286.0
2019-09-20 13:30:00,146.24,146.49,145.9,146.08,18027.0,136.8175,137.0514,136.4994,136.6678,18027.0
2019-09-20 14:00:00,146.12,146.29,145.25,145.46,28008.0,136.7052,136.8643,135.8913,136.0877,28008.0
2019-09-20 14:30:00,145.48,145.69,145.42,145.69,19661.0,136.1065,136.3029,136.0503,136.3029,19661.0
2019-09-20 15:00:00,145.75,145.89,144.93,144.93,20678.0,136.3591,136.49,135.5919,135.5919,20678.0
2019-09-20 15:30:00,144.99,145.73,144.97,145.17,87754.0,135.648,136.3403,135.6293,135.8164,87754.0
2019-09-23 09:30:00,144.19,145.16,144.19,145.07,6615.0,134.8996,135.8071,134.8996,135.7229,6615.0
2019-09-23 10:00:00,144.57,145.18,144.1,144.8,6773.0,135.2551,135.8258,134.8154,135.4703,6773.0
2019-09-23 10:30:00,144.76,144.78,143.46,143.46,8486.0,135.4328,135.4516,134.2166,134.2166,8486.0
2019-09-23 11:00:00,143.67,144.41,143.66,144.25,9897.0,134.4131,135.1054,134.4037,134.9557,9897.0
2019-09-23 11:30:00,144.33,144.66,144.21,144.66,3653.0,135.0305,135.3393,134.9183,135.3393,3653.0
2019-09-23 12:00:00,144.7,144.87,144.63,144.67,3795.0,135.3767,135.5358,135.3112,135.3486,3795.0
2019-09-23 12:30:00,144.65,145.0,144.43,144.75,10974.0,135.3299,135.6574,135.1241,135.4235,10974.0
2019-09-23 13:00:00,144.75,144.81,144.56,144.67,6720.0,135.4235,135.4796,135.2457,135.3486,6720.0
2019-09-23 13:30:00,144.75,144.75,144.4,144.52,4726.0,135.4235,135.4235,135.096,135.2083,4726.0
2019-09-23 14:00:00,144.47,144.52,144.3,144.4,4694.0,135.1615,135.2083,135.0025,135.096,4694.0
2019-09-23 14:30:00,144.33,144.48,144.24,144.45,5142.0,135.0305,135.1709,134.9463,135.1428,5142.0
2019-09-23 15:00:00,144.47,144.61,144.34,144.48,5900.0,135.1615,135.2925,135.0399,135.1709,5900.0
2019-09-23 15:30:00,144.46,144.53,143.92,144.05,33369.0,135.1522,135.2177,134.647,134.7686,33369.0
2019-09-24 09:30:00,144.38,145.02,143.92,144.44,7449.0,135.0773,135.6761,134.647,135.1335,7449.0
2019-09-24 10:00:00,144.37,145.0,143.73,144.04,7117.0,135.068,135.6574,134.4692,134.7592,7117.0
2019-09-24 10:30:00,144.06,145.04,144.05,144.66,3826.0,134.7779,135.6948,134.7686,135.3393,3826.0
2019-09-24 11:00:00,144.66,144.69,144.16,144.35,6759.0,135.3393,135.3674,134.8715,135.0493,6759.0
2019-09-24 11:30:00,144.24,144.9,144.23,144.9,13021.0,134.9463,135.5638,134.937,135.5638,13021.0
2019-09-24 12:00:00,145.03,145.23,144.8,144.88,9674.0,135.6854,135.8726,135.4703,135.5451,9674.0
2019-09-24 12:30:00,144.79,144.86,144.28,144.37,11044.0,135.4609,135.5264,134.9838,135.068,11044.0
2019-09-24 13:00:00,144.46,145.08,144.46,144.96,22179.0,135.1522,135.7322,135.1522,135.62,22179.0
2019-09-24 13:30:00,144.97,145.2,144.76,144.91,14975.0,135.6293,135.8445,135.4328,135.5732,14975.0
2019-09-24 14:00:00,144.85,145.55,144.45,145.44,12526.0,135.517,136.1719,135.1428,136.069,12526.0
2019-09-24 14:30:00,145.44,145.75,145.21,145.59,14813.0,136.069,136.3591,135.8538,136.2094,14813.0
2019-09-24 15:00:00,145.61,145.7,145.22,145.39,30741.0,136.2281,136.3123,135.8632,136.0222,30741.0
2019-09-24 15:30:00,145.38,145.39,144.73,144.84,55662.0,136.0129,136.0222,135.4048,135.5077,55662.0
2019-09-25 09:30:00,144.31,145.33,143.55,144.08,11374.0,135.0118,135.9661,134.3008,134.7967,11374.0
2019-09-25 10:00:00,143.91,144.75,142.79,143.24,16153.0,134.6376,135.4235,133.5898,134.0108,16153.0
2019-09-25 10:30:00,143.24,144.3,143.12,144.21,10942.0,134.0108,135.0025,133.8985,134.9183,10942.0
2019-09-25 11:00:00,144.07,144.82,143.91,144.16,13360.0,134.7873,135.489,134.6376,134.8715,13360.0
2019-09-25 11:30:00,144.13,144.63,144.07,144.63,10651.0,134.8434,135.3112,134.7873,135.3112,10651.0
2019-09-25 12:00:00,144.59,144.7,144.25,144.48,17538.0,135.2738,135.3767,134.9557,135.1709,17538.0
2019-09-25 12:30:00,144.42,144.72,144.42,144.57,6985.0,135.1147,135.3954,135.1147,135.2551,6985.0
2019-09-25 13:00:00,144.6,144.76,144.37,144.69,13032.0,135.2832,135.4328,135.068,135.3674,13032.0
2019-09-25 13:30:00,144.72,144.94,144.68,144.82,7605.0,135.3954,135.6012,135.358,135.489,7605.0
2019-09-25 14:00:00,144.79,145.22,144.79,145.09,8195.0,135.4609,135.8632,135.4609,135.7416,8195.0
2019-09-25 14:30:00,145.03,145.44,144.95,145.44,10710.0,135.6854,136.069,135.6106,136.069,10710.0
2019-09-25 15:00:00,145.42,145.69,145.26,145.29,15811.0,136.0503,136.3029,135.9006,135.9287,15811.0
2019-09-25 15:30:00,145.25,145.48,145.19,145.3,38222.0,135.8913,136.1065,135.8351,135.938,38222.0
2019-09-26 09:30:00,145.19,145.46,144.63,144.76,3550.0,135.8351,136.0877,135.3112,135.4328,3550.0
2019-09-26 10:00:00,144.92,145.13,144.55,145.01,5500.0,135.5825,135.779,135.2364,135.6667,5500.0
2019-09-26 10:30:00,145.0,145.29,144.61,144.9,8386.0,135.6574,135.9287,135.2925,135.5638,8386.0
2019-09-26 11:00:00,144.89,145.18,144.4,144.63,8441.0,135.5545,135.8258,135.096,135.3112,8441.0
2019-09-26 11:30:00,144.85,145.0,144.32,144.53,9048.0,135.517,135.6574,135.0212,135.2177,9048.0
2019-09-26 12:00:00,144.68,145.23,144.62,145.22,6694.0,135.358,135.8726,135.3019,135.8632,6694.0
2019-09-26 12:30:00,145.24,145.34,145.13,145.34,3570.0,135.8819,135.9755,135.779,135.9755,3570.0
2019-09-26 13:00:00,145.22,145.27,144.98,145.04,5643.0,135.8632,135.91,135.6387,135.6948,5643.0
2019-09-26 13:30:00,145.14,145.3,144.98,145.11,4128.0,135.7884,135.938,135.6387,135.7603,4128.0
2019-09-26 14:00:00,145.2,145.66,145.11,145.48,10517.0,135.8445,136.2749,135.7603,136.1065,10517.0
2019-09-26 14:30:00,145.56,145.59,145.23,145.38,8844.0,136.1813,136.2094,135.8726,136.0129,8844.0
2019-09-26 15:00:00,145.47,145.6,145.35,145.51,8536.0,136.0971,136.2187,135.9848,136.1345,8536.0
2019-09-26 15:30:00,145.47,145.85,145.16,145.27,19731.0,136.0971,136.4526,135.8071,135.91,19731.0
2019-09-27 09:30:00,145.86,146.08,145.11,145.11,5355.0,136.462,136.6678,135.7603,135.7603,5355.0
2019-09-27 10:00:00,145.38,145.38,144.11,145.1,19199.0,136.0129,136.0129,134.8247,135.7509,19199.0
2019-09-27 10:30:00,145.24,145.32,144.68,144.93,11144.0,135.8819,135.9568,135.358,135.5919,11144.0
2019-09-27 11:00:00,144.99,144.99,144.51,144.59,14030.0,135.648,135.648,135.1989,135.2738,14030.0
2019-09-27 11:30:00,144.38,144.38,143.22,143.76,7322.0,135.0773,135.0773,133.9921,134.4973,7322.0
2019-09-27 12:00:00,143.89,143.94,143.29,143.52,6479.0,134.6189,134.6657,134.0576,134.2727,6479.0
2019-09-27 12:30:00,143.53,143.54,142.92,142.92,2809.0,134.2821,134.2914,133.7114,133.7114,2809.0
2019-09-27 13:00:00,142.97,143.46,142.93,143.46,5721.0,133.7582,134.2166,133.7208,134.2166,5721.0
2019-09-27 13:30:00,143.41,143.73,143.22,143.58,13527.0,134.1698,134.4692,133.9921,134.3289,13527.0
2019-09-27 14:00:00,143.48,143.54,142.98,143.28,7457.0,134.2353,134.2914,133.7675,134.0482,7457.0
2019-09-27 14:30:00,143.31,143.31,142.86,142.98,4700.0,134.0763,134.0763,133.6553,133.7675,4700.0
2019-09-27 15:00:00,142.93,143.09,142.83,142.96,8758.0,133.7208,133.8704,133.6272,133.7488,8758.0
2019-09-27 15:30:00,142.97,143.1,142.69,143.01,42382.0,133.7582,133.8798,133.4962,133.7956,42382.0
2019-09-30 09:30:00,143.59,144.94,143.59,144.41,42219.0,134.3382,135.6012,134.3382,135.1054,42219.0
2019-09-30 10:00:00,144.27,144.41,143.87,143.91,7350.0,134.9744,135.1054,134.6002,134.6376,7350.0
2019-09-30 10:30:00,144.06,144.79,144.0,144.78,11224.0,134.7779,135.4609,134.7218,135.4516,11224.0
2019-09-30 11:00:00,144.82,144.9,144.44,144.54,13384.0,135.489,135.5638,135.1335,135.227,13384.0
2019-09-30 11:30:00,144.63,144.94,144.51,144.82,8707.0,135.3112,135.6012,135.1989,135.489,8707.0
2019-09-30 12:00:00,144.87,145.04,144.82,144.97,7365.0,135.5358,135.6948,135.489,135.6293,7365.0
2019-09-30 12:30:00,145.0,145.12,144.9,145.06,11409.0,135.6574,135.7696,135.5638,135.7135,11409.0
2019-09-30 13:00:00,145.06,145.22,144.93,144.95,15302.0,135.7135,135.8632,135.5919,135.6106,15302.0
2019-09-30 13:30:00,144.95,145.02,144.66,144.96,24945.0,135.6106,135.6761,135.3393,135.62,24945.0
2019-09-30 14:00:00,144.94,145.07,144.85,145.02,11210.0,135.6012,135.7229,135.517,135.6761,11210.0
2019-09-30 14:30:00,145.03,145.55,144.96,145.53,16414.0,135.6854,136.1719,135.62,136.1532,16414.0
2019-09-30 15:00:00,145.53,145.94,145.53,145.85,14101.0,136.1532,136.5368,136.1532,136.4526,14101.0
2019-09-30 15:30:00,145.85,145.88,145.45,145.54,49767.0,136.4526,136.4807,136.0784,136.1626,49767.0
2019-10-01 09:30:00,146.23,147.08,145.79,146.42,19917.0,136.8081,137.6034,136.3965,136.9859,19917.0
2019-10-01 10:00:00,146.19,146.2,143.65,143.71,12145.0,136.7707,136.7801,134.3944,134.4505,12145.0
2019-10-01 10:30:00,143.75,144.17,143.43,143.86,11542.0,134.4879,134.8809,134.1885,134.5908,11542.0
2019-10-01 11:00:00,143.86,144.22,143.65,144.22,5815.0,134.5908,134.9276,134.3944,134.9276,5815.0
2019-10-01 11:30:00,144.35,144.35,143.68,143.79,6800.0,135.0493,135.0493,134.4224,134.5253,6800.0
2019-10-01 12:00:00,143.8,143.84,143.12,143.55,11580.0,134.5347,134.5721,133.8985,134.3008,11580.0
2019-10-01 12:30:00,143.58,143.9,143.55,143.55,4751.0,134.3289,134.6283,134.3008,134.3008,4751.0
2019-10-01 13:00:00,143.51,143.62,143.02,143.08,7526.0,134.2634,134.3663,133.805,133.8611,7526.0
2019-10-01 13:30:00,143.02,143.07,142.45,142.78,13729.0,133.805,133.8517,133.2717,133.5804,13729.0
2019-10-01 14:00:00,142.8,143.0,142.55,142.84,14687.0,133.5991,133.7862,133.3652,133.6366,14687.0
2019-10-01 14:30:00,142.91,143.28,142.88,143.2,6839.0,133.702,134.0482,133.674,133.9734,6839.0
2019-10-01 15:00:00,143.25,143.48,143.18,143.39,8889.0,134.0201,134.2353,133.9546,134.1511,8889.0
2019-10-01 15:30:00,143.4,143.4,141.88,142.05,64491.0,134.1605,134.1605,132.7384,132.8975,64491.0
2019-10-02 09:30:00,141.17,141.6,139.84,139.9,13374.0,132.0742,132.4764,130.8298,130.886,13374.0
2019-10-02 10:00:00,140.21,140.9,139.66,140.37,5762.0,131.176,131.8215,130.6614,131.3257,5762.0
2019-10-02 10:30:00,140.29,140.29,139.32,139.46,6078.0,131.2509,131.2509,130.3434,130.4743,6078.0
2019-10-02 11:00:00,139.9,140.22,139.69,139.69,4640.0,130.886,131.1854,130.6895,130.6895,4640.0
2019-10-02 11:30:00,139.87,139.93,139.26,139.69,5000.0,130.8579,130.914,130.2872,130.6895,5000.0
2019-10-02 12:00:00,139.6,139.68,139.08,139.19,3470.0,130.6053,130.6802,130.1188,130.2217,3470.0
2019-10-02 12:30:00,139.32,139.44,138.77,138.77,7678.0,130.3434,130.4556,129.8288,129.8288,7678.0
2019-10-02 13:00:00,138.78,139.44,138.78,139.39,7348.0,129.8381,130.4556,129.8381,130.4088,7348.0
2019-10-02 13:30:00,139.35,139.44,139.11,139.17,12439.0,130.3714,130.4556,130.1469,130.203,12439.0
2019-10-02 14:00:00,139.16,139.97,138.99,139.76,12359.0,130.1937,130.9515,130.0346,130.755,12359.0
2019-10-02 14:30:00,139.75,140.47,139.74,140.32,12422.0,130.7456,131.4193,130.7363,131.2789,12422.0
2019-10-02 15:00:00,140.37,140.37,139.79,140.07,15132.0,131.3257,131.3257,130.7831,131.045,15132.0
2019-10-02 15:30:00,140.04,140.13,139.21,139.3,78607.0,131.017,131.1012,130.2404,130.3246,78607.0
2019-10-03 09:30:00,138.86,139.09,138.39,138.54,7018.0,129.913,130.1282,129.4733,129.6136,7018.0
2019-10-03 10:00:00,138.01,138.44,137.02,138.16,13793.0,129.1178,129.5201,128.1915,129.2581,13793.0
2019-10-03 10:30:00,137.93,138.35,137.34,138.03,4979.0,129.0429,129.4359,128.4909,129.1365,4979.0
2019-10-03 11:00:00,137.97,139.34,137.89,138.73,11710.0,129.0803,130.3621,129.0055,129.7914,11710.0
2019-10-03 11:30:00,138.73,138.79,137.89,137.9,4296.0,129.7914,129.8475,129.0055,129.0148,4296.0
2019-10-03 12:00:00,138.19,138.97,138.19,138.78,5801.0,129.2862,130.0159,129.2862,129.8381,5801.0
2019-10-03 12:30:00,138.72,139.09,138.59,139.06,3513.0,129.782,130.1282,129.6604,130.1001,3513.0
2019-10-03 13:00:00,139.02,139.33,138.97,139.23,3348.0,130.0627,130.3527,130.0159,130.2592,3348.0
2019-10-03 13:30:00,139.26,139.65,139.21,139.45,4064.0,130.2872,130.6521,130.2404,130.465,4064.0
2019-10-03 14:00:00,139.44,139.68,139.25,139.68,13752.0,130.4556,130.6802,130.2779,130.6802,13752.0
2019-10-03 14:30:00,139.58,139.75,139.51,139.51,13226.0,130.5866,130.7456,130.5211,130.5211,13226.0
2019-10-03 15:00:00,139.48,139.61,139.37,139.5,10534.0,130.493,130.6147,130.3901,130.5118,10534.0
2019-10-03 15:30:00,139.5,139.87,139.36,139.78,58140.0,130.5118,130.8579,130.3808,130.7737,58140.0
2019-10-04 09:30:00,140.1,140.69,140.1,140.69,4637.0,131.0731,131.6251,131.0731,131.6251,4637.0
2019-10-04 10:00:00,140.74,140.75,139.92,139.92,8110.0,131.6719,131.6812,130.9047,130.9047,8110.0
2019-10-04 10:30:00,139.84,140.17,139.71,139.79,8933.0,130.8298,131.1386,130.7082,130.7831,8933.0
2019-10-04 11:00:00,139.65,140.29,139.65,140.21,3313.0,130.6521,131.2509,130.6521,131.176,3313.0
2019-10-04 11:30:00,140.3,141.15,140.3,140.91,3488.0,131.2602,132.0554,131.2602,131.8309,3488.0
2019-10-04 12:00:00,140.94,140.94,140.07,140.57,7527.0,131.859,131.859,131.045,131.5128,7527.0
2019-10-04 12:30:00,140.52,140.75,140.43,140.68,3611.0,131.466,131.6812,131.3818,131.6157,3611.0
2019-10-04 13:00:00,140.52,140.94,140.46,140.92,2747.0,131.466,131.859,131.4099,131.8403,2747.0
2019-10-04 13:30:00,140.96,141.18,140.95,141.14,5848.0,131.8777,132.0835,131.8683,132.0461,5848.0
2019-10-04 14:00:00,141.14,141.36,140.85,141.26,4115.0,132.0461,132.2519,131.7748,132.1584,4115.0
2019-10-04 14:30:00,141.28,141.31,141.01,141.17,5221.0,132.1771,132.2051,131.9245,132.0742,5221.0
2019-10-04 15:00:00,141.23,141.3,140.76,140.87,9506.0,132.1303,132.1958,131.6906,131.7935,9506.0
2019-10-04 15:30:00,140.89,141.42,140.85,141.41,25821.0,131.8122,132.308,131.7748,132.2987,25821.0
2019-10-07 09:30:00,140.97,140.97,139.8,140.17,8383.0,131.887,131.887,130.7924,131.1386,8383.0
2019-10-07 10:00:00,140.31,140.42,139.74,140.22,4700.0,131.2696,131.3725,130.7363,131.1854,4700.0
2019-10-07 10:30:00,140.18,140.66,139.98,140.66,2746.0,131.1479,131.597,130.9608,131.597,2746.0
2019-10-07 11:00:00,140.66,140.9,140.26,140.26,4312.0,131.597,131.8215,131.2228,131.2228,4312.0
2019-10-07 11:30:00,140.14,140.4,139.84,139.97,4802.0,131.1105,131.3538,130.8298,130.9515,4802.0
2019-10-07 12:00:00,140.07,140.2,139.7,139.7,4543.0,131.045,131.1667,130.6989,130.6989,4543.0
2019-10-07 12:30:00,139.71,140.23,139.71,139.93,6505.0,130.7082,131.1947,130.7082,130.914,6505.0
2019-10-07 13:00:00,139.93,140.11,139.58,139.73,4826.0,130.914,131.0825,130.5866,130.7269,4826.0
2019-10-07 13:30:00,139.83,140.46,139.82,140.27,6690.0,130.8205,131.4099,130.8111,131.2321,6690.0
2019-10-07 14:00:00,140.18,140.19,139.85,139.91,4317.0,131.1479,131.1573,130.8392,130.8953,4317.0
2019-10-07 14:30:00,139.85,139.9,139.32,139.53,5808.0,130.8392,130.886,130.3434,130.5398,5808.0
2019-10-07 15:00:00,139.45,139.68,139.35,139.56,8212.0,130.465,130.6802,130.3714,130.5679,8212.0
2019-10-07 15:30:00,139.55,139.58,139.03,139.27,29726.0,130.5585,130.5866,130.072,130.2966,29726.0
2019-10-08 09:30:00,138.0,139.0,137.3,137.54,12175.0,129.1084,130.044,128.4535,128.678,12175.0
2019-10-08 10:00:00,137.83,139.29,137.7,138.89,9214.0,128.9494,130.3153,128.8277,129.9411,9214.0
2019-10-08 10:30:00,138.85,139.78,138.66,139.78,11100.0,129.9036,130.7737,129.7259,130.7737,11100.0
2019-10-08 11:00:00,139.67,139.83,139.08,139.18,12175.0,130.6708,130.8205,130.1188,130.2124,12175.0
2019-10-08 11:30:00,139.08,139.41,138.83,138.88,9513.0,130.1188,130.4276,129.8849,129.9317,9513.0
2019-10-08 12:00:00,139.0,139.15,138.59,139.06,8241.0,130.044,130.1843,129.6604,130.1001,8241.0
2019-10-08 12:30:00,139.06,139.67,138.98,139.25,5053.0,130.1001,130.6708,130.0253,130.2779,5053.0
2019-10-08 13:00:00,139.24,139.74,139.2,139.73,7787.0,130.2685,130.7363,130.2311,130.7269,7787.0
2019-10-08 13:30:00,139.79,139.8,139.42,139.42,3059.0,130.7831,130.7924,130.4369,130.4369,3059.0
2019-10-08 14:00:00,139.48,139.56,139.07,139.11,7406.0,130.493,130.5679,130.1095,130.1469,7406.0
2019-10-08 14:30:00,139.16,139.73,138.82,138.82,33944.0,130.1937,130.7269,129.8756,129.8756,33944.0
2019-10-08 15:00:00,138.93,139.09,138.29,138.5,12336.0,129.9785,130.1282,129.3797,129.5762,12336.0
2019-10-08 15:30:00,138.61,138.71,137.91,138.11,21406.0,129.6791,129.7727,129.0242,129.2113,21406.0
2019-10-09 09:30:00,139.23,139.88,138.4,139.25,12330.0,130.2592,130.8673,129.4826,130.2779,12330.0
2019-10-09 10:00:00,139.25,139.47,138.63,139.17,5434.0,130.2779,130.4837,129.6978,130.203,5434.0
2019-10-09 10:30:00,139.11,139.64,139.0,139.39,5355.0,130.1469,130.6427,130.044,130.4088,5355.0
2019-10-09 11:00:00,139.35,139.41,138.72,139.11,3743.0,130.3714,130.4276,129.782,130.1469,3743.0
2019-10-09 11:30:00,139.11,139.85,138.98,139.82,3047.0,130.1469,130.8392,130.0253,130.8111,3047.0
2019-10-09 12:00:00,139.73,140.02,139.68,139.74,3615.0,130.7269,130.9982,130.6802,130.7363,3615.0
2019-10-09 12:30:00,139.69,139.81,139.59,139.7,2692.0,130.6895,130.8018,130.596,130.6989,2692.0
2019-10-09 13:00:00,140.01,140.03,139.76,139.76,3082.0,130.9889,131.0076,130.755,130.755,3082.0
2019-10-09 13:30:00,139.8,139.81,139.49,139.57,2700.0,130.7924,130.8018,130.5024,130.5772,2700.0
2019-10-09 14:00:00,139.53,139.99,139.39,139.73,7016.0,130.5398,130.9702,130.4088,130.7269,7016.0
2019-10-09 14:30:00,139.69,140.18,139.69,140.1,9028.0,130.6895,131.1479,130.6895,131.0731,9028.0
2019-10-09 15:00:00,139.98,140.13,139.89,140.13,8622.0,130.9608,131.1012,130.8766,131.1012,8622.0
2019-10-09 15:30:00,140.18,140.36,139.74,139.96,17496.0,131.1479,131.3163,130.7363,130.9421,17496.0
2019-10-10 09:30:00,140.05,141.05,139.43,140.73,6579.0,131.0263,131.9619,130.4463,131.6625,6579.0
2019-10-10 10:00:00,140.59,140.66,139.78,140.31,3721.0,131.5315,131.597,130.7737,131.2696,3721.0
2019-10-10 10:30:00,140.43,140.71,140.42,140.71,2082.0,131.3818,131.6438,131.3725,131.6438,2082.0
2019-10-10 11:00:00,140.93,141.16,140.87,140.91,1820.0,131.8496,132.0648,131.7935,131.8309,1820.0
2019-10-10 11:30:00,140.94,141.1,140.88,140.91,3003.0,131.859,132.0087,131.8028,131.8309,3003.0
2019-10-10 12:00:00,140.92,141.05,140.85,140.87,5630.0,131.8403,131.9619,131.7748,131.7935,5630.0
2019-10-10 12:30:00,140.61,140.61,139.97,140.48,4672.0,131.5502,131.5502,130.9515,131.4286,4672.0
2019-10-10 13:00:00,140.49,140.49,140.25,140.38,1300.0,131.438,131.438,131.2134,131.3351,1300.0
2019-10-10 13:30:00,140.38,140.58,140.12,140.52,5003.0,131.3351,131.5222,131.0918,131.466,5003.0
2019-10-10 14:00:00,140.51,140.51,139.57,140.18,5192.0,131.4567,131.4567,130.5772,131.1479,5192.0
2019-10-10 14:30:00,140.22,140.35,139.92,140.09,3131.0,131.1854,131.307,130.9047,131.0637,3131.0
2019-10-10 15:00:00,140.04,140.51,140.04,140.3,5282.0,131.017,131.4567,131.017,131.2602,5282.0
2019-10-10 15:30:00,140.39,140.62,139.96,140.12,52959.0,131.3444,131.5596,130.9421,131.0918,52959.0
2019-10-11 09:30:00,142.02,143.13,141.85,141.86,12115.0,132.8694,133.9079,132.7103,132.7197,12115.0
2019-10-11 10:00:00,141.55,142.39,141.55,142.3,14446.0,132.4297,133.2155,132.4297,133.1313,14446.0
2019-10-11 10:30:00,142.39,142.64,141.76,142.09,13121.0,133.2155,133.4494,132.6261,132.9349,13121.0
2019-10-11 11:00:00,141.97,142.71,141.96,142.71,9587.0,132.8226,133.5149,132.8133,133.5149,9587.0
2019-10-11 11:30:00,142.6,142.91,141.02,141.21,9625.0,133.412,133.702,131.9338,132.1116,9625.0
2019-10-11 12:00:00,141.52,142.11,141.46,141.94,6850.0,132.4016,132.9536,132.3455,132.7945,6850.0
2019-10-11 12:30:00,141.99,141.99,141.36,141.8,4323.0,132.8413,132.8413,132.2519,132.6636,4323.0
2019-10-11 13:00:00,141.69,141.95,141.2,141.69,4230.0,132.5606,132.8039,132.1022,132.5606,4230.0
2019-10-11 13:30:00,141.86,142.07,141.66,141.88,6244.0,132.7197,132.9162,132.5326,132.7384,6244.0
2019-10-11 14:00:00,141.92,141.92,141.38,141.59,3953.0,132.7758,132.7758,132.2706,132.4671,3953.0
2019-10-11 14:30:00,141.53,141.89,141.44,141.66,7179.0,132.411,132.7478,132.3268,132.5326,7179.0
2019-10-11 15:00:00,141.75,141.83,141.43,141.55,8725.0,132.6168,132.6916,132.3174,132.4297,8725.0
2019-10-11 15:30:00,141.52,141.7,140.63,140.82,22015.0,132.4016,132.57,131.5689,131.7467,22015.0
2019-10-14 09:30:00,140.91,141.22,140.24,140.78,2266.0,131.8309,132.1209,131.2041,131.7093,2266.0
2019-10-14 10:00:00,140.69,141.36,140.62,140.77,5282.0,131.6251,132.2519,131.5596,131.6999,5282.0
2019-10-14 10:30:00,140.94,141.43,140.91,141.37,4707.0,131.859,132.3174,131.8309,132.2613,4707.0
2019-10-14 11:00:00,141.43,141.85,141.0,141.42,6769.0,132.3174,132.7103,131.9151,132.308,6769.0
2019-10-14 11:30:00,141.5,141.64,141.15,141.16,6537.0,132.3829,132.5139,132.0554,132.0648,6537.0
2019-10-14 12:00:00,141.07,141.68,140.95,141.6,5140.0,131.9806,132.5513,131.8683,132.4764,5140.0
2019-10-14 12:30:00,141.43,141.43,141.07,141.3,7648.0,132.3174,132.3174,131.9806,132.1958,7648.0
2019-10-14 13:00:00,141.23,141.26,141.05,141.05,3914.0,132.1303,132.1584,131.9619,131.9619,3914.0
2019-10-14 13:30:00,141.13,141.13,140.85,140.9,6801.0,132.0367,132.0367,131.7748,131.8215,6801.0
2019-10-14 14:00:00,140.9,141.04,140.67,140.75,7300.0,131.8215,131.9525,131.6064,131.6812,7300.0
2019-10-14 14:30:00,140.8,140.89,140.55,140.68,8737.0,131.728,131.8122,131.4941,131.6157,8737.0
2019-10-14 15:00:00,140.64,141.05,140.58,140.84,15365.0,131.5783,131.9619,131.5222,131.7654,15365.0
2019-10-14 15:30:00,140.85,141.22,140.68,141.03,26944.0,131.7748,132.1209,131.6157,131.9432,26944.0
2019-10-15 09:30:00,141.5,142.58,141.5,141.85,9994.0,132.3829,133.3933,132.3829,132.7103,9994.0
2019-10-15 10:00:00,142.2,142.49,141.61,142.37,2613.0,133.0378,133.3091,132.4858,133.1968,2613.0
2019-10-15 10:30:00,142.46,142.74,142.19,142.52,3497.0,133.281,133.543,133.0284,133.3372,3497.0
2019-10-15 11:00:00,142.64,142.91,142.12,142.51,16350.0,133.4494,133.702,132.9629,133.3278,16350.0
2019-10-15 11:30:00,142.49,142.64,142.32,142.44,5115.0,133.3091,133.4494,133.1501,133.2623,5115.0
2019-10-15 12:00:00,142.4,142.44,142.28,142.33,4351.0,133.2249,133.2623,133.1126,133.1594,4351.0
2019-10-15 12:30:00,142.34,142.55,142.27,142.55,4792.0,133.1688,133.3652,133.1033,133.3652,4792.0
2019-10-15 13:00:00,142.4,142.57,142.11,142.23,2360.0,133.2249,133.3839,132.9536,133.0659,2360.0
2019-10-15 13:30:00,142.21,142.46,142.17,142.32,7494.0,133.0471,133.281,133.0097,133.1501,7494.0
2019-10-15 14:00:00,142.32,142.59,142.13,142.44,7575.0,133.1501,133.4027,132.9723,133.2623,7575.0
2019-10-15 14:30:00,142.29,142.36,141.92,141.98,4743.0,133.122,133.1875,132.7758,132.832,4743.0
2019-10-15 15:00:00,141.94,142.36,141.85,142.34,15440.0,132.7945,133.1875,132.7103,133.1688,15440.0
2019-10-15 15:30:00,142.37,142.72,142.2,142.29,22916.0,133.1968,133.5243,133.0378,133.122,22916.0
2019-10-16 09:30:00,141.73,142.75,141.41,141.67,8033.0,132.5981,133.5523,132.2987,132.5419,8033.0
2019-10-16 10:00:00,141.66,142.09,141.55,142.09,7563.0,132.5326,132.9349,132.4297,132.9349,7563.0
2019-10-16 10:30:00,142.08,142.6,142.02,142.6,9192.0,132.9255,133.412,132.8694,133.412,9192.0
2019-10-16 11:00:00,142.52,142.63,141.93,142.27,3721.0,133.3372,133.4401,132.7852,133.1033,3721.0
2019-10-16 11:30:00,142.23,142.23,141.95,141.98,3857.0,133.0659,133.0659,132.8039,132.832,3857.0
2019-10-16 12:00:00,141.94,142.04,141.84,142.04,6333.0,132.7945,132.8881,132.701,132.8881,6333.0
2019-10-16 12:30:00,142.1,142.11,141.48,141.51,5014.0,132.9442,132.9536,132.3642,132.3922,5014.0
2019-10-16 13:00:00,141.48,141.62,141.09,141.19,7846.0,132.3642,132.4952,131.9993,132.0929,7846.0
2019-10-16 13:30:00,141.16,141.24,140.96,141.05,9455.0,132.0648,132.1396,131.8777,131.9619,9455.0
2019-10-16 14:00:00,141.08,141.36,141.08,141.2,7235.0,131.99,132.2519,131.99,132.1022,7235.0
2019-10-16 14:30:00,141.22,141.39,140.92,140.92,6949.0,132.1209,132.28,131.8403,131.8403,6949.0
2019-10-16 15:00:00,140.87,140.98,140.75,140.83,13897.0,131.7935,131.8964,131.6812,131.7561,13897.0
2019-10-16 15:30:00,140.86,141.22,140.83,140.9,25968.0,131.7841,132.1209,131.7561,131.8215,25968.0
2019-10-17 09:30:00,141.59,142.61,141.59,142.61,5391.0,132.4671,133.4214,132.4671,133.4214,5391.0
2019-10-17 10:00:00,142.4,142.69,142.17,142.46,4703.0,133.2249,133.4962,133.0097,133.281,4703.0
2019-10-17 10:30:00,142.32,142.47,141.75,141.97,6407.0,133.1501,133.2904,132.6168,132.8226,6407.0
2019-10-17 11:00:00,141.86,142.43,141.39,142.43,9961.0,132.7197,133.253,132.28,133.253,9961.0
2019-10-17 11:30:00,142.3,142.38,141.92,142.01,8135.0,133.1313,133.2062,132.7758,132.86,8135.0
2019-10-17 12:00:00,142.0,142.0,141.55,141.59,4668.0,132.8507,132.8507,132.4297,132.4671,4668.0
2019-10-17 12:30:00,141.53,141.81,141.53,141.67,4800.0,132.411,132.6729,132.411,132.5419,4800.0
2019-10-17 13:00:00,141.79,142.27,141.56,141.94,15211.0,132.6542,133.1033,132.439,132.7945,15211.0
2019-10-17 13:30:00,141.94,142.21,141.85,142.03,5925.0,132.7945,133.0471,132.7103,132.8787,5925.0
2019-10-17 14:00:00,142.1,142.33,141.94,142.11,12503.0,132.9442,133.1594,132.7945,132.9536,12503.0
2019-10-17 14:30:00,141.97,142.32,141.96,142.2,8317.0,132.8226,133.1501,132.8133,133.0378,8317.0
2019-10-17 15:00:00,142.31,142.35,142.12,142.23,7344.0,133.1407,133.1781,132.9629,133.0659,7344.0
2019-10-17 15:30:00,142.21,142.55,142.14,142.42,24067.0,133.0471,133.3652,132.9817,133.2436,24067.0
2019-10-18 09:30:00,141.52,142.38,141.5,142.16,16909.0,132.4016,133.2062,132.3829,133.0004,16909.0
2019-10-18 10:00:00,142.16,142.16,141.18,141.42,7741.0,133.0004,133.0004,132.0835,132.308,7741.0
2019-10-18 10:30:00,141.49,141.51,141.14,141.41,3100.0,132.3735,132.3922,132.0461,132.2987,3100.0
2019-10-18 11:00:00,141.45,141.7,141.27,141.7,7303.0,132.3361,132.57,132.1677,132.57,7303.0
2019-10-18 11:30:00,141.62,141.96,141.59,141.96,4736.0,132.4952,132.8133,132.4671,132.8133,4736.0
2019-10-18 12:00:00,141.96,142.24,141.87,142.03,4600.0,132.8133,133.0752,132.729,132.8787,4600.0
2019-10-18 12:30:00,142.11,142.37,142.02,142.22,4601.0,132.9536,133.1968,132.8694,133.0565,4601.0
2019-10-18 13:00:00,142.24,143.08,142.18,142.78,13390.0,133.0752,133.8611,133.0191,133.5804,13390.0
2019-10-18 13:30:00,142.73,143.09,142.72,143.02,5585.0,133.5336,133.8704,133.5243,133.805,5585.0
2019-10-18 14:00:00,143.07,143.46,142.97,143.44,5934.0,133.8517,134.2166,133.7582,134.1979,5934.0
2019-10-18 14:30:00,143.42,143.47,143.16,143.22,4433.0,134.1792,134.226,133.9359,133.9921,4433.0
2019-10-18 15:00:00,143.27,143.35,142.79,142.79,8233.0,134.0388,134.1137,133.5898,133.5898,8233.0
2019-10-18 15:30:00,142.8,143.43,142.75,143.04,27539.0,133.5991,134.1885,133.5523,133.8237,27539.0
2019-10-21 09:30:00,144.34,144.95,143.87,144.25,24815.0,135.0399,135.6106,134.6002,134.9557,24815.0
2019-10-21 10:00:00,144.31,144.95,143.96,144.89,9818.0,135.0118,135.6106,134.6844,135.5545,9818.0
2019-10-21 10:30:00,144.8,145.08,144.59,144.72,17801.0,135.4703,135.7322,135.2738,135.3954,17801.0
2019-10-21 11:00:00,144.72,144.88,144.32,144.62,13353.0,135.3954,135.5451,135.0212,135.3019,13353.0
2019-10-21 11:30:00,144.68,145.13,144.53,144.53,24405.0,135.358,135.779,135.2177,135.2177,24405.0
2019-10-21 12:00:00,144.47,144.79,144.17,144.79,5071.0,135.1615,135.4609,134.8809,135.4609,5071.0
2019-10-21 12:30:00,144.84,145.22,144.69,145.12,15414.0,135.5077,135.8632,135.3674,135.7696,15414.0
2019-10-21 13:00:00,145.21,145.36,144.83,145.03,41083.0,135.8538,135.9942,135.4983,135.6854,41083.0
2019-10-21 13:30:00,145.1,145.23,144.24,144.28,20018.0,135.7509,135.8726,134.9463,134.9838,20018.0
2019-10-21 14:00:00,144.37,144.48,144.2,144.46,6486.0,135.068,135.1709,134.9089,135.1522,6486.0
2019-10-21 14:30:00,144.48,144.96,144.48,144.71,9664.0,135.1709,135.62,135.1709,135.3861,9664.0
2019-10-21 15:00:00,144.74,145.15,144.73,145.09,9090.0,135.4141,135.7977,135.4048,135.7416,9090.0
2019-10-21 15:30:00,145.09,145.48,145.06,145.2,30408.0,135.7416,136.1065,135.7135,135.8445,30408.0
2019-10-22 09:30:00,146.33,146.98,144.45,144.67,11670.0,136.9017,137.5098,135.1428,135.3486,11670.0
2019-10-22 10:00:00,144.74,146.15,144.39,145.91,9800.0,135.4141,136.7333,135.0867,136.5087,9800.0
2019-10-22 10:30:00,145.84,146.05,145.55,145.81,6833.0,136.4433,136.6397,136.1719,136.4152,6833.0
2019-10-22 11:00:00,145.7,145.85,145.57,145.57,10204.0,136.3123,136.4526,136.1907,136.1907,10204.0
2019-10-22 11:30:00,145.53,145.76,145.39,145.76,7647.0,136.1532,136.3684,136.0222,136.3684,7647.0
2019-10-22 12:00:00,145.82,146.41,145.81,146.12,8218.0,136.4245,136.9765,136.4152,136.7052,8218.0
2019-10-22 12:30:00,146.05,146.23,145.89,146.16,7281.0,136.6397,136.8081,136.49,136.7426,7281.0
2019-10-22 13:00:00,146.23,146.27,145.81,145.81,14338.0,136.8081,136.8455,136.4152,136.4152,14338.0
2019-10-22 13:30:00,145.86,146.0,145.63,146.0,12084.0,136.462,136.5929,136.2468,136.5929,12084.0
2019-10-22 14:00:00,146.03,146.56,145.97,146.44,16096.0,136.621,137.1169,136.5649,137.0046,16096.0
2019-10-22 14:30:00,146.44,146.5,145.46,145.81,14701.0,137.0046,137.0607,136.0877,136.4152,14701.0
2019-10-22 15:00:00,145.81,145.82,145.1,145.36,10350.0,136.4152,136.4245,135.7509,135.9942,10350.0
2019-10-22 15:30:00,145.31,145.59,144.9,145.14,54255.0,135.9474,136.2094,135.5638,135.7884,54255.0
2019-10-23 09:30:00,152.5,155.01,150.35,153.41,124603.0,142.6741,145.0224,140.6627,143.5255,124603.0
2019-10-23 10:00:00,153.83,154.8,152.34,154.06,111312.0,143.9184,144.8259,142.5244,144.1336,111312.0
2019-10-23 10:30:00,154.24,154.82,153.29,153.72,58819.0,144.302,144.8447,143.4132,143.8155,58819.0
2019-10-23 11:00:00,153.59,154.3,150.0,151.75,40750.0,143.6939,144.3582,140.3352,141.9725,40750.0
2019-10-23 11:30:00,151.91,152.91,151.64,152.01,14734.0,142.1222,143.0577,141.8696,142.2157,14734.0
2019-10-23 12:00:00,151.62,152.3,151.6,152.02,21820.0,141.8508,142.487,141.8321,142.2251,21820.0
2019-10-23 12:30:00,152.05,152.99,151.8,152.52,16915.0,142.2531,143.1326,142.0192,142.6929,16915.0
2019-10-23 13:00:00,152.63,152.7,151.8,152.69,27363.0,142.7958,142.8613,142.0192,142.8519,27363.0
2019-10-23 13:30:00,152.7,152.93,152.13,152.86,113659.0,142.8613,143.0764,142.328,143.0109,113659.0
2019-10-23 14:00:00,152.86,153.45,152.51,152.65,27053.0,143.0109,143.5629,142.6835,142.8145,27053.0
2019-10-23 14:30:00,152.51,152.64,152.02,152.02,18288.0,142.6835,142.8051,142.2251,142.2251,18288.0
2019-10-23 15:00:00,152.03,152.11,151.3,151.89,45656.0,142.2344,142.3093,141.5515,142.1034,45656.0
2019-10-23 15:30:00,151.85,154.44,151.84,154.36,111259.0,142.066,144.4891,142.0567,144.4143,111259.0
2019-10-24 09:30:00,154.7,154.77,152.21,152.8,14690.0,144.7324,144.7979,142.4028,142.9548,14690.0
2019-10-24 10:00:00,152.88,153.17,152.55,153.03,16749.0,143.0297,143.301,142.7209,143.17,16749.0
2019-10-24 10:30:00,153.07,153.42,152.8,153.18,26092.0,143.2074,143.5349,142.9548,143.3103,26092.0
2019-10-24 11:00:00,153.26,154.11,152.9,153.29,53811.0,143.3852,144.1804,143.0484,143.4132,53811.0
2019-10-24 11:30:00,153.26,153.41,152.77,153.24,21840.0,143.3852,143.5255,142.9267,143.3665,21840.0
2019-10-24 12:00:00,153.3,153.45,152.86,153.4,20146.0,143.4226,143.5629,143.0109,143.5162,20146.0
2019-10-24 12:30:00,153.35,154.14,153.22,153.94,11378.0,143.4694,144.2085,143.3477,144.0214,11378.0
2019-10-24 13:00:00,153.83,154.26,153.78,154.03,12119.0,143.9184,144.3207,143.8717,144.1056,12119.0
2019-10-24 13:30:00,154.0,154.19,153.69,153.79,9957.0,144.0775,144.2552,143.7875,143.881,9957.0
2019-10-24 14:00:00,153.81,154.08,153.74,154.0,9469.0,143.8997,144.1523,143.8342,144.0775,9469.0
2019-10-24 14:30:00,153.96,154.46,153.93,153.93,10332.0,144.0401,144.5079,144.012,144.012,10332.0
2019-10-24 15:00:00,153.99,154.03,153.58,153.75,17616.0,144.0681,144.1056,143.6846,143.8436,17616.0
2019-10-24 15:30:00,153.76,154.3,153.6,153.71,68080.0,143.853,144.3582,143.7033,143.8062,68080.0
2019-10-25 09:30:00,154.25,155.43,154.14,154.83,12257.0,144.3114,145.4154,144.2085,144.854,12257.0
2019-10-25 10:00:00,155.1,155.36,154.95,155.34,6230.0,145.1066,145.3499,144.9663,145.3312,6230.0
2019-10-25 10:30:00,155.38,155.66,155.12,155.21,8836.0,145.3686,145.6305,145.1253,145.2095,8836.0
2019-10-25 11:00:00,155.22,156.13,155.22,156.0,10775.0,145.2189,146.0703,145.2189,145.9486,10775.0
2019-10-25 11:30:00,155.99,156.03,155.67,155.72,15112.0,145.9393,145.9767,145.6399,145.6867,15112.0
2019-10-25 12:00:00,155.64,155.64,155.09,155.24,8584.0,145.6118,145.6118,145.0973,145.2376,8584.0
2019-10-25 12:30:00,155.21,155.61,155.14,155.21,24562.0,145.2095,145.5838,145.144,145.2095,24562.0
2019-10-25 13:00:00,155.22,155.27,154.79,155.1,17172.0,145.2189,145.2657,144.8166,145.1066,17172.0
2019-10-25 13:30:00,155.07,155.19,154.69,154.82,9068.0,145.0785,145.1908,144.723,144.8447,9068.0
2019-10-25 14:00:00,154.88,154.88,154.48,154.67,14815.0,144.9008,144.9008,144.5266,144.7043,14815.0
2019-10-25 14:30:00,154.68,154.75,154.19,154.62,10527.0,144.7137,144.7792,144.2552,144.6575,10527.0
2019-10-25 15:00:00,154.61,154.81,154.39,154.69,17522.0,144.6482,144.8353,144.4424,144.723,17522.0
2019-10-25 15:30:00,154.65,154.8,154.37,154.73,43017.0,144.6856,144.8259,144.4237,144.7605,43017.0
2019-10-28 09:30:00,155.25,156.63,155.2,155.92,27278.0,145.247,146.538,145.2002,145.8738,27278.0
2019-10-28 10:00:00,155.75,155.9,155.3,155.39,6087.0,145.7147,145.8551,145.2937,145.3779,6087.0
2019-10-28 10:30:00,155.32,155.82,155.32,155.75,13372.0,145.3124,145.7802,145.3124,145.7147,13372.0
2019-10-28 11:00:00,155.7,155.98,155.3,155.5,26021.0,145.668,145.9299,145.2937,145.4808,26021.0
2019-10-28 11:30:00,155.55,156.07,155.48,155.84,19321.0,145.5276,146.0141,145.4621,145.7989,19321.0
2019-10-28 12:00:00,155.83,156.16,155.77,155.8,10445.0,145.7896,146.0983,145.7334,145.7615,10445.0
2019-10-28 12:30:00,155.71,156.06,155.62,155.91,5328.0,145.6773,146.0048,145.5931,145.8644,5328.0
2019-10-28 13:00:00,155.86,156.71,155.81,156.37,43354.0,145.8176,146.6129,145.7709,146.2948,43354.0
2019-10-28 13:30:00,156.37,156.75,156.33,156.37,26157.0,146.2948,146.6503,146.2574,146.2948,26157.0
2019-10-28 14:00:00,156.42,156.42,155.68,155.7,10766.0,146.3416,146.3416,145.6492,145.668,10766.0
2019-10-28 14:30:00,155.72,156.05,155.57,155.74,11371.0,145.6867,145.9954,145.5463,145.7054,11371.0
2019-10-28 15:00:00,155.68,156.2,155.68,156.0,12148.0,145.6492,146.1357,145.6492,145.9486,12148.0
2019-10-28 15:30:00,156.04,156.12,155.27,155.65,44028.0,145.9861,146.0609,145.2657,145.6212,44028.0
2019-10-29 09:30:00,155.17,155.76,154.9,155.75,15487.0,145.1721,145.7241,144.9195,145.7147,15487.0
2019-10-29 10:00:00,155.59,155.96,155.39,155.89,4000.0,145.565,145.9112,145.3779,145.8457,4000.0
2019-10-29 10:30:00,155.95,156.79,155.62,156.75,14669.0,145.9018,146.6877,145.5931,146.6503,14669.0
2019-10-29 11:00:00,156.79,157.05,156.27,156.33,7884.0,146.6877,146.931,146.2012,146.2574,7884.0
2019-10-29 11:30:00,156.35,156.5,156.1,156.1,15607.0,146.2761,146.4164,146.0422,146.0422,15607.0
2019-10-29 12:00:00,156.01,156.42,155.67,156.42,6947.0,145.958,146.3416,145.6399,146.3416,6947.0
2019-10-29 12:30:00,156.38,156.38,155.47,155.5,10403.0,146.3041,146.3041,145.4528,145.4808,10403.0
2019-10-29 13:00:00,155.5,156.04,155.5,155.92,20714.0,145.4808,145.9861,145.4808,145.8738,20714.0
2019-10-29 13:30:00,155.87,156.0,155.75,155.87,7546.0,145.827,145.9486,145.7147,145.827,7546.0
2019-10-29 14:00:00,155.9,155.94,155.26,155.94,8859.0,145.8551,145.8925,145.2563,145.8925,8859.0
2019-10-29 14:30:00,155.88,156.06,155.64,155.67,8863.0,145.8364,146.0048,145.6118,145.6399,8863.0
2019-10-29 15:00:00,155.71,156.0,155.67,155.8,21148.0,145.6773,145.9486,145.6399,145.7615,21148.0
2019-10-29 15:30:00,155.72,155.83,155.2,155.71,45214.0,145.6867,145.7896,145.2002,145.6773,45214.0
2019-10-30 09:30:00,155.88,156.28,155.17,155.93,8283.0,145.8364,146.2106,145.1721,145.8831,8283.0
2019-10-30 10:00:00,155.84,156.07,155.54,155.57,9647.0,145.7989,146.0141,145.5183,145.5463,9647.0
2019-10-30 10:30:00,155.47,155.55,154.9,155.23,9263.0,145.4528,145.5276,144.9195,145.2282,9263.0
2019-10-30 11:00:00,155.16,155.24,154.38,154.72,7257.0,145.1628,145.2376,144.433,144.7511,7257.0
2019-10-30 11:30:00,154.72,154.92,154.32,154.62,10626.0,144.7511,144.9382,144.3769,144.6575,10626.0
2019-10-30 12:00:00,154.7,154.94,154.46,154.74,7097.0,144.7324,144.9569,144.5079,144.7698,7097.0
2019-10-30 12:30:00,154.8,154.83,154.64,154.76,4619.0,144.8259,144.854,144.6763,144.7885,4619.0
2019-10-30 13:00:00,154.77,154.85,154.55,154.58,5220.0,144.7979,144.8727,144.5921,144.6201,5220.0
2019-10-30 13:30:00,154.63,155.36,154.54,154.9,5869.0,144.6669,145.3499,144.5827,144.9195,5869.0
2019-10-30 14:00:00,154.84,155.53,154.54,154.96,10303.0,144.8634,145.5089,144.5827,144.9756,10303.0
2019-10-30 14:30:00,155.0,155.14,154.77,154.92,13733.0,145.0131,145.144,144.7979,144.9382,13733.0
2019-10-30 15:00:00,155.03,155.14,154.83,154.94,17582.0,145.0411,145.144,144.854,144.9569,17582.0
2019-10-30 15:30:00,154.95,155.09,154.74,154.93,42058.0,144.9663,145.0973,144.7698,144.9476,42058.0
2019-10-31 09:30:00,154.67,154.67,153.41,153.41,9542.0,144.7043,144.7043,143.5255,143.5255,9542.0
2019-10-31 10:00:00,153.56,153.7,152.04,152.24,18590.0,143.6658,143.7968,142.2438,142.4309,18590.0
2019-10-31 10:30:00,152.15,153.09,151.79,152.97,15151.0,142.3467,143.2261,142.0099,143.1139,15151.0
2019-10-31 11:00:00,153.01,153.22,152.89,153.13,9200.0,143.1513,143.3477,143.039,143.2635,9200.0
2019-10-31 11:30:00,153.15,153.36,152.77,153.23,9525.0,143.2823,143.4787,142.9267,143.3571,9525.0
2019-10-31 12:00:00,153.11,153.33,152.52,152.78,13893.0,143.2448,143.4507,142.6929,142.9361,13893.0
2019-10-31 12:30:00,152.74,153.0,152.58,152.64,7495.0,142.8987,143.1419,142.749,142.8051,7495.0
2019-10-31 13:00:00,152.64,152.8,152.58,152.66,6378.0,142.8051,142.9548,142.749,142.8238,6378.0
2019-10-31 13:30:00,152.72,152.73,152.04,152.04,5598.0,142.88,142.8893,142.2438,142.2438,5598.0
2019-10-31 14:00:00,152.03,152.35,151.85,152.19,16777.0,142.2344,142.5338,142.066,142.3841,16777.0
2019-10-31 14:30:00,152.26,152.26,151.92,151.97,9426.0,142.4496,142.4496,142.1315,142.1783,9426.0
2019-10-31 15:00:00,152.0,152.57,151.88,152.17,16538.0,142.2064,142.7396,142.0941,142.3654,16538.0
2019-10-31 15:30:00,152.16,152.47,151.77,152.3,54965.0,142.356,142.6461,141.9912,142.487,54965.0
2019-11-01 09:30:00,153.41,153.76,152.53,152.81,44199.0,143.5255,143.853,142.7022,142.9642,44199.0
2019-11-01 10:00:00,152.84,153.44,152.61,153.4,11384.0,142.9922,143.5536,142.7771,143.5162,11384.0
2019-11-01 10:30:00,153.44,154.28,153.43,154.22,9005.0,143.5536,144.3395,143.5442,144.2833,9005.0
2019-11-01 11:00:00,154.22,155.07,154.22,154.98,12579.0,144.2833,145.0785,144.2833,144.9943,12579.0
2019-11-01 11:30:00,155.04,155.43,154.68,154.98,32569.0,145.0505,145.4154,144.7137,144.9943,32569.0
2019-11-01 12:00:00,155.04,155.55,155.02,155.09,26769.0,145.0505,145.5276,145.0318,145.0973,26769.0
2019-11-01 12:30:00,155.14,155.2,154.64,154.65,6970.0,145.144,145.2002,144.6763,144.6856,6970.0
2019-11-01 13:00:00,154.64,155.14,154.64,155.12,12823.0,144.6763,145.144,144.6763,145.1253,12823.0
2019-11-01 13:30:00,155.12,155.4,154.91,155.28,8859.0,145.1253,145.3873,144.9289,145.275,8859.0
2019-11-01 14:00:00,155.28,155.32,154.81,155.21,40841.0,145.275,145.3124,144.8353,145.2095,40841.0
2019-11-01 14:30:00,155.22,155.41,155.04,155.24,10716.0,145.2189,145.3966,145.0505,145.2376,10716.0
2019-11-01 15:00:00,155.25,155.57,155.22,155.52,11871.0,145.247,145.5463,145.2189,145.4996,11871.0
2019-11-01 15:30:00,155.52,156.31,155.52,156.29,46299.0,145.4996,146.2387,145.4996,146.2199,46299.0
2019-11-04 09:30:00,157.35,158.65,156.98,158.33,16345.0,147.2116,148.4279,146.8655,148.1285,16345.0
2019-11-04 10:00:00,158.26,159.05,158.22,158.73,21436.0,148.063,148.8021,148.0256,148.5027,21436.0
2019-11-04 10:30:00,158.64,159.5,158.17,158.28,21829.0,148.4185,149.2231,147.9788,148.0817,21829.0
2019-11-04 11:00:00,158.3,158.57,158.21,158.47,12020.0,148.1004,148.353,148.0162,148.2595,12020.0
2019-11-04 11:30:00,158.36,158.76,158.34,158.7,21065.0,148.1566,148.5308,148.1379,148.4747,21065.0
2019-11-04 12:00:00,158.65,158.78,158.38,158.68,14212.0,148.4279,148.5495,148.1753,148.456,14212.0
2019-11-04 12:30:00,158.66,158.74,158.28,158.55,27991.0,148.4372,148.5121,148.0817,148.3343,27991.0
2019-11-04 13:00:00,158.61,158.67,158.42,158.55,24892.0,148.3905,148.4466,148.2127,148.3343,24892.0
2019-11-04 13:30:00,158.59,158.66,158.4,158.4,21706.0,148.3717,148.4372,148.194,148.194,21706.0
2019-11-04 14:00:00,158.44,158.65,158.02,158.56,26271.0,148.2314,148.4279,147.8385,148.3437,26271.0
2019-11-04 14:30:00,158.52,158.57,158.31,158.34,14287.0,148.3063,148.353,148.1098,148.1379,14287.0
2019-11-04 15:00:00,158.35,158.47,158.27,158.35,19387.0,148.1472,148.2595,148.0724,148.1472,19387.0
2019-11-04 15:30:00,158.34,158.55,158.2,158.29,59920.0,148.1379,148.3343,148.0069,148.0911,59920.0
2019-11-05 09:30:00,158.55,159.19,158.55,158.78,13154.0,148.3343,148.9331,148.3343,148.5495,13154.0
2019-11-05 10:00:00,158.84,159.65,158.83,158.97,17212.0,148.6056,149.3635,148.5963,148.7273,17212.0
2019-11-05 10:30:00,158.94,159.31,158.81,159.21,11315.0,148.6992,149.0454,148.5776,148.9518,11315.0
2019-11-05 11:00:00,159.14,159.6,159.14,159.42,12341.0,148.8863,149.3167,148.8863,149.1483,12341.0
2019-11-05 11:30:00,159.45,159.69,159.4,159.49,27476.0,149.1763,149.4009,149.1296,149.2138,27476.0
2019-11-05 12:00:00,159.56,159.58,159.23,159.31,8576.0,149.2793,149.298,148.9705,149.0454,8576.0
2019-11-05 12:30:00,159.26,159.32,159.05,159.2,10029.0,148.9986,149.0547,148.8021,148.9424,10029.0
2019-11-05 13:00:00,159.11,159.63,159.02,159.61,7560.0,148.8582,149.3447,148.774,149.326,7560.0
2019-11-05 13:30:00,159.61,160.15,159.61,159.63,18783.0,149.326,149.8312,149.326,149.3447,18783.0
2019-11-05 14:00:00,159.49,159.77,159.37,159.68,8674.0,149.2138,149.4757,149.1015,149.3915,8674.0
2019-11-05 14:30:00,159.65,159.89,159.57,159.64,22318.0,149.3635,149.588,149.2886,149.3541,22318.0
2019-11-05 15:00:00,159.57,160.02,159.43,159.98,14114.0,149.2886,149.7096,149.1576,149.6722,14114.0
2019-11-05 15:30:00,160.02,160.4,159.71,160.29,90190.0,149.7096,150.0651,149.4196,149.9622,90190.0
2019-11-06 09:30:00,160.4,160.4,158.8,159.58,9276.0,150.0651,150.0651,148.5682,149.298,9276.0
2019-11-06 10:00:00,159.88,160.06,159.54,159.97,10242.0,149.5786,149.747,149.2605,149.6628,10242.0
2019-11-06 10:30:00,159.84,159.98,159.15,159.15,26091.0,149.5412,149.6722,148.8957,148.8957,26091.0
2019-11-06 11:00:00,159.2,160.01,159.13,159.96,6127.0,148.9424,149.7003,148.877,149.6535,6127.0
2019-11-06 11:30:00,159.93,160.13,159.45,159.63,5888.0,149.6254,149.8125,149.1763,149.3447,5888.0
2019-11-06 12:00:00,159.79,159.91,159.4,159.4,5469.0,149.4944,149.6067,149.1296,149.1296,5469.0
2019-11-06 12:30:00,159.39,159.83,159.39,159.83,6726.0,149.1202,149.5319,149.1202,149.5319,6726.0
2019-11-06 13:00:00,159.96,160.52,159.85,160.31,9569.0,149.6535,150.1774,149.5506,149.9809,9569.0
2019-11-06 13:30:00,160.31,160.5,160.29,160.44,4724.0,149.9809,150.1587,149.9622,150.1025,4724.0
2019-11-06 14:00:00,160.44,160.47,160.22,160.32,7470.0,150.1025,150.1306,149.8967,149.9903,7470.0
2019-11-06 14:30:00,160.37,160.4,160.13,160.22,8205.0,150.0371,150.0651,149.8125,149.8967,8205.0
2019-11-06 15:00:00,160.19,160.26,159.99,160.06,14658.0,149.8687,149.9341,149.6815,149.747,14658.0
2019-11-06 15:30:00,160.06,160.24,159.93,159.94,31527.0,149.747,149.9154,149.6254,149.6348,31527.0
2019-11-07 09:30:00,160.29,160.48,159.57,159.72,6562.0,149.9622,150.14,149.2886,149.4289,6562.0
2019-11-07 10:00:00,159.58,159.76,159.31,159.38,8943.0,149.298,149.4664,149.0454,149.1108,8943.0
2019-11-07 10:30:00,159.42,159.5,158.85,158.93,9521.0,149.1483,149.2231,148.615,148.6898,9521.0
2019-11-07 11:00:00,158.85,159.09,158.63,159.08,6502.0,148.615,148.8395,148.4092,148.8302,6502.0
2019-11-07 11:30:00,158.99,159.01,158.53,158.86,15159.0,148.746,148.7647,148.3156,148.6244,15159.0
2019-11-07 12:00:00,158.86,158.86,158.31,158.37,11666.0,148.6244,148.6244,148.1098,148.1659,11666.0
2019-11-07 12:30:00,158.37,158.49,158.15,158.21,5645.0,148.1659,148.2782,147.9601,148.0162,5645.0
2019-11-07 13:00:00,158.2,158.2,157.77,157.78,6882.0,148.0069,148.0069,147.6046,147.6139,6882.0
2019-11-07 13:30:00,157.77,157.78,157.53,157.73,7047.0,147.6046,147.6139,147.38,147.5672,7047.0
2019-11-07 14:00:00,157.8,158.24,157.8,158.07,11034.0,147.6327,148.0443,147.6327,147.8853,11034.0
2019-11-07 14:30:00,157.97,158.0,157.67,157.76,7028.0,147.7917,147.8198,147.511,147.5952,7028.0
2019-11-07 15:00:00,157.78,157.85,157.29,157.58,9133.0,147.6139,147.6794,147.1555,147.4268,9133.0
2019-11-07 15:30:00,157.59,158.08,157.52,158.08,29241.0,147.4362,147.8946,147.3707,147.8946,29241.0
2019-11-08 09:30:00,157.98,158.65,157.69,157.69,9560.0,147.8011,148.4279,147.5297,147.5297,9560.0
2019-11-08 10:00:00,157.47,158.3,157.36,158.11,5612.0,147.3239,148.1004,147.221,147.9227,5612.0
2019-11-08 10:30:00,158.19,158.19,157.78,157.96,9294.0,147.9975,147.9975,147.6139,147.7823,9294.0
2019-11-08 11:00:00,158.02,158.14,157.82,157.88,9008.0,147.8385,147.9507,147.6514,147.7075,9008.0
2019-11-08 11:30:00,157.95,157.95,157.65,157.65,11361.0,147.773,147.773,147.4923,147.4923,11361.0
2019-11-08 12:00:00,157.65,157.69,157.31,157.59,16303.0,147.4923,147.5297,147.1742,147.4362,16303.0
2019-11-08 12:30:00,157.56,157.76,157.29,157.45,13626.0,147.4081,147.5952,147.1555,147.3052,13626.0
2019-11-08 13:00:00,157.45,157.83,157.32,157.74,8024.0,147.3052,147.6607,147.1836,147.5765,8024.0
2019-11-08 13:30:00,157.82,158.09,157.76,157.78,12233.0,147.6514,147.904,147.5952,147.6139,12233.0
2019-11-08 14:00:00,157.76,157.86,157.49,157.53,8521.0,147.5952,147.6888,147.3426,147.38,8521.0
2019-11-08 14:30:00,157.49,157.99,157.44,157.94,12282.0,147.3426,147.8104,147.2958,147.7636,12282.0
2019-11-08 15:00:00,157.9,158.06,157.78,157.88,10852.0,147.7262,147.8759,147.6139,147.7075,10852.0
2019-11-08 15:30:00,157.83,157.97,157.74,157.9,25530.0,147.6607,147.7917,147.5765,147.7262,25530.0
2019-11-11 09:30:00,157.09,157.49,156.54,157.12,9689.0,146.9684,147.3426,146.4538,146.9965,9689.0
2019-11-11 10:00:00,157.19,158.21,157.19,157.68,5282.0,147.062,148.0162,147.062,147.5204,5282.0
2019-11-11 10:30:00,157.65,157.86,157.49,157.78,5930.0,147.4923,147.6888,147.3426,147.6139,5930.0
2019-11-11 11:00:00,157.86,158.33,157.82,157.97,5814.0,147.6888,148.1285,147.6514,147.7917,5814.0
2019-11-11 11:30:00,157.95,158.55,157.95,158.55,4401.0,147.773,148.3343,147.773,148.3343,4401.0
2019-11-11 12:00:00,158.49,158.52,158.17,158.49,7303.0,148.2782,148.3063,147.9788,148.2782,7303.0
2019-11-11 12:30:00,158.54,158.83,158.46,158.77,5754.0,148.325,148.5963,148.2501,148.5402,5754.0
2019-11-11 13:00:00,158.86,158.93,157.87,158.06,20130.0,148.6244,148.6898,147.6981,147.8759,20130.0
2019-11-11 13:30:00,158.16,158.35,158.04,158.25,6848.0,147.9695,148.1472,147.8572,148.0537,6848.0
2019-11-11 14:00:00,158.23,158.27,157.66,157.87,7826.0,148.0349,148.0724,147.5017,147.6981,7826.0
2019-11-11 14:30:00,157.95,157.97,157.7,157.9,13862.0,147.773,147.7917,147.5391,147.7262,13862.0
2019-11-11 15:00:00,158.0,158.01,157.69,157.92,10420.0,147.8198,147.8291,147.5297,147.7449,10420.0
2019-11-11 15:30:00,157.98,158.66,157.87,158.6,48100.0,147.8011,148.4372,147.6981,148.3811,48100.0
2019-11-12 09:30:00,159.1,160.58,158.65,160.58,10721.0,148.8489,150.2335,148.4279,150.2335,10721.0
2019-11-12 10:00:00,160.49,161.1,159.98,160.71,21279.0,150.1493,150.72,149.6722,150.3552,21279.0
2019-11-12 10:30:00,160.7,161.37,160.52,160.59,13258.0,150.3458,150.9726,150.1774,150.2429,13258.0
2019-11-12 11:00:00,160.61,161.35,160.61,161.03,13397.0,150.2616,150.9539,150.2616,150.6545,13397.0
2019-11-12 11:30:00,160.96,161.12,160.56,160.78,39359.0,150.589,150.7387,150.2148,150.4206,39359.0
2019-11-12 12:00:00,160.75,161.72,160.75,161.54,18360.0,150.3926,151.3001,150.3926,151.1317,18360.0
2019-11-12 12:30:00,161.52,161.59,161.1,161.58,10143.0,151.113,151.1785,150.72,151.1691,10143.0
2019-11-12 13:00:00,161.7,161.81,161.33,161.5,13810.0,151.2814,151.3843,150.9352,151.0943,13810.0
2019-11-12 13:30:00,161.4,161.95,161.4,161.67,9002.0,151.0007,151.5153,151.0007,151.2533,9002.0
2019-11-12 14:00:00,161.73,161.73,161.41,161.66,11656.0,151.3094,151.3094,151.0101,151.2439,11656.0
2019-11-12 14:30:00,161.7,161.82,161.6,161.65,22877.0,151.2814,151.3936,151.1878,151.2346,22877.0
2019-11-12 15:00:00,161.68,161.97,161.64,161.73,18245.0,151.2627,151.534,151.2252,151.3094,18245.0
2019-11-12 15:30:00,161.72,161.99,161.47,161.98,62919.0,151.3001,151.5527,151.0662,151.5433,62919.0
2019-11-13 09:30:00,160.74,161.43,159.51,159.72,26217.0,150.3832,151.0288,149.2325,149.4289,26217.0
2019-11-13 10:00:00,159.56,159.88,159.14,159.88,12609.0,149.2793,149.5786,148.8863,149.5786,12609.0
2019-11-13 10:30:00,159.94,160.01,159.4,159.97,15176.0,149.6348,149.7003,149.1296,149.6628,15176.0
2019-11-13 11:00:00,159.99,160.17,159.14,159.22,15726.0,149.6815,149.8499,148.8863,148.9612,15726.0
2019-11-13 11:30:00,159.16,159.77,159.16,159.42,9980.0,148.905,149.4757,148.905,149.1483,9980.0
2019-11-13 12:00:00,159.35,159.42,158.91,159.33,12055.0,149.0828,149.1483,148.6711,149.0641,12055.0
2019-11-13 12:30:00,159.34,159.41,158.98,159.02,8980.0,149.0734,149.1389,148.7366,148.774,8980.0
2019-11-13 13:00:00,158.97,159.68,158.82,159.64,8745.0,148.7273,149.3915,148.5869,149.3541,8745.0
2019-11-13 13:30:00,159.64,159.69,158.85,158.92,15418.0,149.3541,149.4009,148.615,148.6805,15418.0
2019-11-13 14:00:00,159.01,159.15,158.76,158.77,14288.0,148.7647,148.8957,148.5308,148.5402,14288.0
2019-11-13 14:30:00,158.85,159.04,158.26,158.55,17189.0,148.615,148.7928,148.063,148.3343,17189.0
2019-11-13 15:00:00,158.52,158.66,158.35,158.43,25466.0,148.3063,148.4372,148.1472,148.2221,25466.0
2019-11-13 15:30:00,158.44,158.47,157.9,158.21,60350.0,148.2314,148.2595,147.7262,148.0162,60350.0
2019-11-14 09:30:00,157.76,158.32,157.4,158.26,3776.0,147.5952,148.1191,147.2584,148.063,3776.0
2019-11-14 10:00:00,158.5,160.13,158.47,159.59,10272.0,148.2875,149.8125,148.2595,149.3073,10272.0
2019-11-14 10:30:00,159.74,160.62,159.62,160.11,10252.0,149.4477,150.271,149.3354,149.7938,10252.0
2019-11-14 11:00:00,160.11,160.76,160.06,160.76,7076.0,149.7938,150.4019,149.747,150.4019,7076.0
2019-11-14 11:30:00,160.7,160.7,160.0,160.25,9611.0,150.3458,150.3458,149.6909,149.9248,9611.0
2019-11-14 12:00:00,160.21,160.33,160.06,160.33,11047.0,149.8874,149.9996,149.747,149.9996,11047.0
2019-11-14 12:30:00,160.3,160.52,160.13,160.35,15316.0,149.9716,150.1774,149.8125,150.0183,15316.0
2019-11-14 13:00:00,160.35,160.8,160.22,160.3,38151.0,150.0183,150.4394,149.8967,149.9716,38151.0
2019-11-14 13:30:00,160.31,160.47,160.14,160.34,10808.0,149.9809,150.1306,149.8219,150.009,10808.0
2019-11-14 14:00:00,160.41,160.85,160.36,160.45,29578.0,150.0745,150.4861,150.0277,150.1119,29578.0
2019-11-14 14:30:00,160.43,160.56,160.23,160.4,18906.0,150.0932,150.2148,149.9061,150.0651,18906.0
2019-11-14 15:00:00,160.4,160.57,160.3,160.51,20513.0,150.0651,150.2242,149.9716,150.168,20513.0
2019-11-14 15:30:00,160.54,161.0,160.32,160.93,42517.0,150.1961,150.6265,149.9903,150.561,42517.0
2019-11-15 09:30:00,161.77,161.77,160.63,160.64,17859.0,151.8169,151.8169,150.747,150.7564,17859.0
2019-11-15 10:00:00,160.83,160.93,160.19,160.44,20436.0,150.9347,151.0286,150.3341,150.5687,20436.0
2019-11-15 10:30:00,160.38,160.61,160.14,160.29,3614.0,150.5124,150.7282,150.2872,150.4279,3614.0
2019-11-15 11:00:00,160.38,160.58,159.94,160.21,11428.0,150.5124,150.7001,150.0995,150.3529,11428.0
2019-11-15 11:30:00,160.49,160.79,160.36,160.75,5497.0,150.6156,150.8972,150.4936,150.8596,5497.0
2019-11-15 12:00:00,160.77,160.85,160.53,160.74,9614.0,150.8784,150.9535,150.6532,150.8502,9614.0
2019-11-15 12:30:00,160.82,160.82,160.59,160.59,4623.0,150.9253,150.9253,150.7095,150.7095,4623.0
2019-11-15 13:00:00,160.66,160.68,160.28,160.33,3220.0,150.7752,150.7939,150.4186,150.4655,3220.0
2019-11-15 13:30:00,160.28,160.3,160.14,160.15,4382.0,150.4186,150.4373,150.2872,150.2965,4382.0
2019-11-15 14:00:00,160.16,160.65,160.14,160.63,8474.0,150.3059,150.7658,150.2872,150.747,8474.0
2019-11-15 14:30:00,160.63,160.9,160.57,160.78,15605.0,150.747,151.0004,150.6907,150.8878,15605.0
2019-11-15 15:00:00,160.73,160.94,160.72,160.84,12302.0,150.8409,151.0379,150.8315,150.9441,12302.0
2019-11-15 15:30:00,160.8,161.13,160.69,161.0,53062.0,150.9066,151.2163,150.8033,151.0943,53062.0
2019-11-18 09:30:00,160.74,160.88,160.15,160.39,10290.0,150.8502,150.9816,150.2965,150.5218,10290.0
2019-11-18 10:00:00,160.25,161.01,160.18,160.19,47579.0,150.3904,151.1036,150.3247,150.3341,47579.0
2019-11-18 10:30:00,160.14,161.23,160.14,161.2,10256.0,150.2872,151.3101,150.2872,151.2819,10256.0
2019-11-18 11:00:00,161.2,161.56,161.13,161.32,13821.0,151.2819,151.6198,151.2163,151.3946,13821.0
2019-11-18 11:30:00,161.21,161.64,161.04,161.53,7202.0,151.2913,151.6949,151.1318,151.5916,7202.0
2019-11-18 12:00:00,161.57,161.74,161.06,161.62,22050.0,151.6292,151.7887,151.1506,151.6761,22050.0
2019-11-18 12:30:00,161.61,161.62,161.39,161.39,6730.0,151.6667,151.6761,151.4603,151.4603,6730.0
2019-11-18 13:00:00,161.45,161.69,161.35,161.58,8668.0,151.5166,151.7418,151.4227,151.6386,8668.0
2019-11-18 13:30:00,161.6,162.09,161.49,161.89,13289.0,151.6573,152.1172,151.5541,151.9295,13289.0
2019-11-18 14:00:00,161.96,162.04,161.64,161.99,32629.0,151.9952,152.0703,151.6949,152.0233,32629.0
2019-11-18 14:30:00,161.99,162.03,161.54,161.57,23330.0,152.0233,152.0609,151.601,151.6292,23330.0
2019-11-18 15:00:00,161.57,161.68,161.24,161.28,11953.0,151.6292,151.7324,151.3195,151.357,11953.0
2019-11-18 15:30:00,161.24,161.31,160.94,160.99,38314.0,151.3195,151.3852,151.0379,151.0849,38314.0
2019-11-19 09:30:00,161.49,162.37,161.49,161.94,16628.0,151.5541,152.38,151.5541,151.9764,16628.0
2019-11-19 10:00:00,161.83,161.96,161.11,161.41,14643.0,151.8732,151.9952,151.1975,151.479,14643.0
2019-11-19 10:30:00,161.31,161.45,161.13,161.29,9617.0,151.3852,151.5166,151.2163,151.3664,9617.0
2019-11-19 11:00:00,161.32,161.95,161.25,161.86,20267.0,151.3946,151.9858,151.3289,151.9013,20267.0
2019-11-19 11:30:00,161.91,162.7,161.91,162.29,6342.0,151.9483,152.6897,151.9483,152.3049,6342.0
2019-11-19 12:00:00,162.26,162.26,161.92,162.16,6083.0,152.2767,152.2767,151.9576,152.1829,6083.0
2019-11-19 12:30:00,162.16,162.18,161.88,161.91,7205.0,152.1829,152.2017,151.9201,151.9483,7205.0
2019-11-19 13:00:00,161.94,162.3,161.88,162.05,11391.0,151.9764,152.3143,151.9201,152.0796,11391.0
2019-11-19 13:30:00,162.05,162.38,161.98,162.14,11132.0,152.0796,152.3893,152.014,152.1641,11132.0
2019-11-19 14:00:00,162.17,162.61,162.17,162.5,11427.0,152.1923,152.6052,152.1923,152.502,11427.0
2019-11-19 14:30:00,162.49,162.89,162.48,162.84,14098.0,152.4926,152.868,152.4832,152.821,14098.0
2019-11-19 15:00:00,162.88,163.3,162.85,163.17,22068.0,152.8586,153.2527,152.8304,153.1307,22068.0
2019-11-19 15:30:00,163.17,163.42,162.86,162.86,33156.0,153.1307,153.3654,152.8398,152.8398,33156.0
2019-11-20 09:30:00,161.77,162.98,161.77,162.95,6957.0,151.8169,152.9524,151.8169,152.9243,6957.0
2019-11-20 10:00:00,163.01,163.34,162.6,162.85,7723.0,152.9806,153.2903,152.5958,152.8304,7723.0
2019-11-20 10:30:00,162.97,163.28,161.92,161.96,14361.0,152.943,153.234,151.9576,151.9952,14361.0
2019-11-20 11:00:00,161.95,162.12,160.9,160.95,25665.0,151.9858,152.1453,151.0004,151.0473,25665.0
2019-11-20 11:30:00,160.95,161.06,160.68,161.05,20358.0,151.0473,151.1506,150.7939,151.1412,20358.0
2019-11-20 12:00:00,161.03,161.03,160.5,160.78,10336.0,151.1224,151.1224,150.625,150.8878,10336.0
2019-11-20 12:30:00,160.79,160.8,159.63,159.83,14351.0,150.8972,150.9066,149.8085,149.9962,14351.0
2019-11-20 13:00:00,159.98,160.13,159.03,159.21,13315.0,150.137,150.2778,149.2455,149.4144,13315.0
2019-11-20 13:30:00,159.2,159.98,159.03,159.77,17603.0,149.405,150.137,149.2455,149.9399,17603.0
2019-11-20 14:00:00,159.82,159.98,159.61,159.61,18849.0,149.9869,150.137,149.7898,149.7898,18849.0
2019-11-20 14:30:00,159.64,159.82,159.44,159.6,27551.0,149.8179,149.9869,149.6302,149.7804,27551.0
2019-11-20 15:00:00,159.62,159.75,159.53,159.6,26647.0,149.7992,149.9212,149.7147,149.7804,26647.0
2019-11-20 15:30:00,159.6,159.66,159.09,159.3,68297.0,149.7804,149.8367,149.3018,149.4988,68297.0
2019-11-21 09:30:00,159.8,159.91,158.29,159.66,52028.0,149.9681,150.0713,148.551,149.8367,52028.0
2019-11-21 10:00:00,159.44,159.45,158.83,159.04,9127.0,149.6302,149.6396,149.0578,149.2548,9127.0
2019-11-21 10:30:00,159.02,159.32,158.23,158.5,9606.0,149.2361,149.5176,148.4947,148.7481,9606.0
2019-11-21 11:00:00,158.45,158.84,158.24,158.29,8962.0,148.7011,149.0671,148.5041,148.551,8962.0
2019-11-21 11:30:00,158.22,158.32,157.88,158.01,7592.0,148.4853,148.5791,148.1662,148.2882,7592.0
2019-11-21 12:00:00,157.96,158.46,157.96,158.2,6995.0,148.2413,148.7105,148.2413,148.4665,6995.0
2019-11-21 12:30:00,158.2,158.37,158.09,158.3,6425.0,148.4665,148.6261,148.3633,148.5604,6425.0
2019-11-21 13:00:00,158.28,158.4,157.89,157.91,19306.0,148.5416,148.6542,148.1756,148.1944,19306.0
2019-11-21 13:30:00,157.93,157.95,156.93,157.17,51625.0,148.2131,148.2319,147.2747,147.4999,51625.0
2019-11-21 14:00:00,157.16,157.21,156.7,156.72,18368.0,147.4905,147.5374,147.0588,147.0776,18368.0
2019-11-21 14:30:00,156.73,156.96,156.53,156.53,20327.0,147.087,147.3028,146.8993,146.8993,20327.0
2019-11-21 15:00:00,156.53,156.55,155.94,156.16,49892.0,146.8993,146.918,146.3456,146.552,49892.0
2019-11-21 15:30:00,156.1,157.03,156.07,156.79,54962.0,146.4957,147.3685,146.4676,147.1433,54962.0
2019-11-22 09:30:00,156.75,156.76,155.37,155.37,24620.0,147.1057,147.1151,145.8106,145.8106,24620.0
2019-11-22 10:00:00,155.44,155.83,154.05,154.49,21065.0,145.8763,146.2423,144.5719,144.9848,21065.0
2019-11-22 10:30:00,154.4,154.55,153.79,154.42,33927.0,144.9003,145.0411,144.3279,144.9191,33927.0
2019-11-22 11:00:00,154.52,154.8,154.3,154.38,9146.0,145.0129,145.2757,144.8065,144.8816,9146.0
2019-11-22 11:30:00,154.35,154.85,154.14,154.14,14327.0,144.8534,145.3226,144.6563,144.6563,14327.0
2019-11-22 12:00:00,154.15,154.37,153.22,153.52,30561.0,144.6657,144.8722,143.7929,144.0745,30561.0
2019-11-22 12:30:00,153.54,153.9,153.41,153.81,18599.0,144.0932,144.4311,143.9712,144.3466,18599.0
2019-11-22 13:00:00,153.78,154.21,153.74,154.05,25071.0,144.3185,144.722,144.2809,144.5719,25071.0
2019-11-22 13:30:00,154.06,154.41,153.95,154.18,16344.0,144.5812,144.9097,144.478,144.6939,16344.0
2019-11-22 14:00:00,154.15,154.6,154.07,154.6,12993.0,144.6657,145.088,144.5906,145.088,12993.0
2019-11-22 14:30:00,154.68,154.76,154.22,154.3,9080.0,145.1631,145.2382,144.7314,144.8065,9080.0
2019-11-22 15:00:00,154.36,154.37,154.26,154.3,13057.0,144.8628,144.8722,144.7689,144.8065,13057.0
2019-11-22 15:30:00,154.3,154.76,154.23,154.24,45766.0,144.8065,145.2382,144.7408,144.7502,45766.0
2019-11-25 09:30:00,154.69,155.39,154.66,155.38,16743.0,145.1725,145.8294,145.1443,145.82,16743.0
2019-11-25 10:00:00,155.28,155.5,155.16,155.27,13978.0,145.7262,145.9326,145.6136,145.7168,13978.0
2019-11-25 10:30:00,155.2,156.0,155.09,156.0,40095.0,145.6511,146.4019,145.5479,146.4019,40095.0
2019-11-25 11:00:00,156.03,156.03,155.61,155.8,14632.0,146.43,146.43,146.0359,146.2142,14632.0
2019-11-25 11:30:00,155.79,156.12,155.71,156.02,30875.0,146.2048,146.5145,146.1297,146.4207,30875.0
2019-11-25 12:00:00,156.04,156.13,155.88,156.03,18078.0,146.4394,146.5239,146.2893,146.43,18078.0
2019-11-25 12:30:00,156.02,156.27,155.95,156.03,60367.0,146.4207,146.6553,146.355,146.43,60367.0
2019-11-25 13:00:00,156.04,157.01,156.03,157.01,51016.0,146.4394,147.3497,146.43,147.3497,51016.0
2019-11-25 13:30:00,157.11,157.75,157.0,157.63,67677.0,147.4436,148.0442,147.3404,147.9316,67677.0
2019-11-25 14:00:00,157.63,158.47,157.59,157.97,38334.0,147.9316,148.7199,147.8941,148.2507,38334.0
2019-11-25 14:30:00,157.94,158.63,157.94,158.46,33199.0,148.2225,148.8701,148.2225,148.7105,33199.0
2019-11-25 15:00:00,158.42,158.76,158.27,158.42,34639.0,148.673,148.9921,148.5322,148.673,34639.0
2019-11-25 15:30:00,158.42,158.89,158.25,158.71,72038.0,148.673,149.1141,148.5134,148.9451,72038.0
2019-11-26 09:30:00,158.6,158.6,157.75,157.89,12676.0,148.8419,148.8419,148.0442,148.1756,12676.0
2019-11-26 10:00:00,157.84,159.4,157.5,159.03,24362.0,148.1287,149.5927,147.8096,149.2455,24362.0
2019-11-26 10:30:00,159.21,159.21,158.47,158.65,11338.0,149.4144,149.4144,148.7199,148.8888,11338.0
2019-11-26 11:00:00,158.6,158.98,158.55,158.78,14312.0,148.8419,149.1985,148.795,149.0108,14312.0
2019-11-26 11:30:00,158.84,159.36,158.78,159.28,9076.0,149.0671,149.5552,149.0108,149.4801,9076.0
2019-11-26 12:00:00,159.3,159.99,159.27,159.83,12303.0,149.4988,150.1464,149.4707,149.9962,12303.0
2019-11-26 12:30:00,159.83,159.9,159.4,159.49,16211.0,149.9962,150.0619,149.5927,149.6772,16211.0
2019-11-26 13:00:00,159.51,159.56,158.74,158.75,9824.0,149.6959,149.7429,148.9733,148.9827,9824.0
2019-11-26 13:30:00,158.84,158.84,158.23,158.61,14943.0,149.0671,149.0671,148.4947,148.8513,14943.0
2019-11-26 14:00:00,158.59,159.18,158.59,158.97,24096.0,148.8325,149.3862,148.8325,149.1892,24096.0
2019-11-26 14:30:00,159.16,159.27,158.9,158.98,17131.0,149.3675,149.4707,149.1235,149.1985,17131.0
2019-11-26 15:00:00,158.97,159.02,158.83,158.99,13482.0,149.1892,149.2361,149.0578,149.2079,13482.0
2019-11-26 15:30:00,159.02,159.49,158.98,159.24,40157.0,149.2361,149.6772,149.1985,149.4425,40157.0
2019-11-27 09:30:00,159.66,159.66,159.16,159.32,6994.0,149.8367,149.8367,149.3675,149.5176,6994.0
2019-11-27 10:00:00,159.18,159.35,158.72,158.82,6843.0,149.3862,149.5458,148.9545,149.0484,6843.0
2019-11-27 10:30:00,158.46,158.6,157.76,158.07,4282.0,148.7105,148.8419,148.0536,148.3445,4282.0
2019-11-27 11:00:00,158.14,158.14,157.45,157.79,5201.0,148.4102,148.4102,147.7627,148.0818,5201.0
2019-11-27 11:30:00,157.81,158.33,157.72,157.72,5148.0,148.1005,148.5885,148.0161,148.0161,5148.0
2019-11-27 12:00:00,157.66,157.83,157.57,157.74,3647.0,147.9598,148.1193,147.8753,148.0348,3647.0
2019-11-27 12:30:00,157.74,157.74,157.26,157.49,2918.0,148.0348,148.0348,147.5844,147.8002,2918.0
2019-11-27 13:00:00,157.57,157.92,157.49,157.78,6012.0,147.8753,148.2038,147.8002,148.0724,6012.0
2019-11-27 13:30:00,157.91,157.93,157.74,157.87,3923.0,148.1944,148.2131,148.0348,148.1568,3923.0
2019-11-27 14:00:00,157.91,157.97,157.8,157.89,3036.0,148.1944,148.2507,148.0911,148.1756,3036.0
2019-11-27 14:30:00,157.84,158.05,157.84,157.92,4629.0,148.1287,148.3258,148.1287,148.2038,4629.0
2019-11-27 15:00:00,157.99,158.18,157.88,158.02,6872.0,148.2694,148.4478,148.1662,148.2976,6872.0
2019-11-27 15:30:00,158.01,158.31,157.99,158.12,15593.0,148.2882,148.5698,148.2694,148.3914,15593.0
2019-11-29 09:30:00,157.4,158.17,156.37,156.75,6325.0,147.7157,148.4384,146.7491,147.1057,6325.0
2019-11-29 10:00:00,156.68,157.4,156.68,157.07,5998.0,147.04,147.7157,147.04,147.4061,5998.0
2019-11-29 10:30:00,157.08,157.1,156.6,156.91,6916.0,147.4154,147.4342,146.965,147.2559,6916.0
2019-11-29 11:00:00,156.93,157.19,156.78,157.02,6029.0,147.2747,147.5187,147.1339,147.3591,6029.0
2019-11-29 11:30:00,156.96,156.96,156.51,156.95,5816.0,147.3028,147.3028,146.8805,147.2934,5816.0
2019-11-29 12:00:00,156.89,157.06,156.75,156.75,6531.0,147.2371,147.3967,147.1057,147.1057,6531.0
2019-11-29 12:30:00,156.79,156.86,155.87,156.06,21991.0,147.1433,147.209,146.2799,146.4582,21991.0
2019-12-02 09:30:00,156.08,156.73,155.65,156.21,5795.0,146.477,147.087,146.0734,146.599,5795.0
2019-12-02 10:00:00,156.2,156.2,155.09,155.42,12979.0,146.5896,146.5896,145.5479,145.8576,12979.0
2019-12-02 10:30:00,155.32,155.98,155.26,155.65,14698.0,145.7637,146.3831,145.7074,146.0734,14698.0
2019-12-02 11:00:00,155.43,155.59,155.13,155.26,11244.0,145.867,146.0171,145.5854,145.7074,11244.0
2019-12-02 11:30:00,155.2,155.23,154.84,155.15,6887.0,145.6511,145.6793,145.3133,145.6042,6887.0
2019-12-02 12:00:00,155.17,155.21,154.85,154.85,6539.0,145.623,145.6605,145.3226,145.3226,6539.0
2019-12-02 12:30:00,154.92,155.01,154.57,154.7,4605.0,145.3883,145.4728,145.0599,145.1819,4605.0
2019-12-02 13:00:00,154.79,155.05,154.77,154.88,4603.0,145.2663,145.5103,145.2476,145.3508,4603.0
2019-12-02 13:30:00,154.96,155.2,154.88,155.07,5191.0,145.4259,145.6511,145.3508,145.5291,5191.0
2019-12-02 14:00:00,154.98,155.36,154.93,155.28,6418.0,145.4446,145.8013,145.3977,145.7262,6418.0
2019-12-02 14:30:00,155.32,155.65,155.23,155.36,11619.0,145.7637,146.0734,145.6793,145.8013,11619.0
2019-12-02 15:00:00,155.34,155.35,154.96,155.03,10645.0,145.7825,145.7919,145.4259,145.4916,10645.0
2019-12-02 15:30:00,155.04,155.04,154.07,154.13,43437.0,145.5009,145.5009,144.5906,144.6469,43437.0
2019-12-03 09:30:00,152.62,153.06,151.64,152.89,9932.0,143.2298,143.6428,142.3101,143.4832,9932.0
2019-12-03 10:00:00,152.83,153.67,152.3,153.54,10544.0,143.4269,144.2152,142.9295,144.0932,10544.0
2019-12-03 10:30:00,153.65,153.7,152.53,152.91,12299.0,144.1965,144.2434,143.1454,143.502,12299.0
2019-12-03 11:00:00,152.91,153.41,152.53,153.26,4981.0,143.502,143.9712,143.1454,143.8305,4981.0
2019-12-03 11:30:00,153.25,153.7,153.11,153.38,4660.0,143.8211,144.2434,143.6897,143.9431,4660.0
2019-12-03 12:00:00,153.44,153.45,152.98,153.25,7485.0,143.9994,144.0088,143.5677,143.8211,7485.0
2019-12-03 12:30:00,153.24,153.32,152.91,153.12,5527.0,143.8117,143.8868,143.502,143.6991,5527.0
2019-12-03 13:00:00,153.24,153.54,153.08,153.41,16125.0,143.8117,144.0932,143.6615,143.9712,16125.0
2019-12-03 13:30:00,153.46,153.71,153.45,153.57,8788.0,144.0182,144.2528,144.0088,144.1214,8788.0
2019-12-03 14:00:00,153.49,153.64,153.11,153.46,7925.0,144.0463,144.1871,143.6897,144.0182,7925.0
2019-12-03 14:30:00,153.43,154.01,153.33,153.93,11533.0,143.99,144.5343,143.8962,144.4592,11533.0
2019-12-03 15:00:00,153.9,153.94,153.58,153.94,11778.0,144.4311,144.4686,144.1308,144.4686,11778.0
2019-12-03 15:30:00,153.96,154.46,153.96,154.27,51313.0,144.4874,144.9566,144.4874,144.7783,51313.0
2019-12-04 09:30:00,155.12,157.27,154.98,157.13,9199.0,145.576,147.5937,145.4446,147.4624,9199.0
2019-12-04 10:00:00,156.99,157.03,156.0,156.05,5876.0,147.331,147.3685,146.4019,146.4488,5876.0
2019-12-04 10:30:00,155.87,156.04,155.45,155.52,4361.0,146.2799,146.4394,145.8857,145.9514,4361.0
2019-12-04 11:00:00,155.63,155.7,155.3,155.58,5966.0,146.0546,146.1203,145.745,146.0077,5966.0
2019-12-04 11:30:00,155.62,156.04,155.62,155.78,34939.0,146.0453,146.4394,146.0453,146.1954,34939.0
2019-12-04 12:00:00,155.85,155.95,155.75,155.9,26951.0,146.2611,146.355,146.1673,146.308,26951.0
2019-12-04 12:30:00,155.85,156.38,155.79,156.38,9035.0,146.2611,146.7585,146.2048,146.7585,9035.0
2019-12-04 13:00:00,156.38,156.95,156.26,156.9,13867.0,146.7585,147.2934,146.6459,147.2465,13867.0
2019-12-04 13:30:00,156.84,156.88,156.35,156.73,15926.0,147.1902,147.2277,146.7303,147.087,15926.0
2019-12-04 14:00:00,156.74,156.98,156.55,156.64,11790.0,147.0964,147.3216,146.918,147.0025,11790.0
2019-12-04 14:30:00,156.67,157.0,156.58,156.84,19719.0,147.0307,147.3404,146.9462,147.1902,19719.0
2019-12-04 15:00:00,156.83,156.93,156.48,156.71,34566.0,147.1808,147.2747,146.8524,147.0682,34566.0
2019-12-04 15:30:00,156.72,156.74,155.49,155.65,80926.0,147.0776,147.0964,145.9233,146.0734,80926.0
2019-12-05 09:30:00,156.07,158.55,155.83,157.65,11870.0,146.4676,148.795,146.2423,147.9504,11870.0
2019-12-05 10:00:00,157.69,157.69,156.38,157.02,8351.0,147.9879,147.9879,146.7585,147.3591,8351.0
2019-12-05 10:30:00,157.02,157.15,156.37,156.71,4892.0,147.3591,147.4811,146.7491,147.0682,4892.0
2019-12-05 11:00:00,156.7,157.28,156.59,156.96,14055.0,147.0588,147.6031,146.9556,147.3028,14055.0
2019-12-05 11:30:00,156.89,157.18,156.56,157.04,6800.0,147.2371,147.5093,146.9274,147.3779,6800.0
2019-12-05 12:00:00,157.08,157.08,156.4,156.65,7696.0,147.4154,147.4154,146.7773,147.0119,7696.0
2019-12-05 12:30:00,156.69,157.17,156.66,157.17,16873.0,147.0494,147.4999,147.0213,147.4999,16873.0
2019-12-05 13:00:00,157.16,157.19,156.85,157.02,11923.0,147.4905,147.5187,147.1996,147.3591,11923.0
2019-12-05 13:30:00,157.08,157.6,157.07,157.26,7253.0,147.4154,147.9034,147.4061,147.5844,7253.0
2019-12-05 14:00:00,157.26,157.57,157.25,157.55,8235.0,147.5844,147.8753,147.575,147.8565,8235.0
2019-12-05 14:30:00,157.52,157.52,157.24,157.41,9053.0,147.8284,147.8284,147.5656,147.7251,9053.0
2019-12-05 15:00:00,157.34,157.87,157.25,157.84,13863.0,147.6594,148.1568,147.575,148.1287,13863.0
2019-12-05 15:30:00,157.84,158.07,157.75,157.95,71246.0,148.1287,148.3445,148.0442,148.2319,71246.0
2019-12-06 09:30:00,159.25,160.51,158.5,160.12,15175.0,149.4519,150.6344,148.7481,150.2684,15175.0
2019-12-06 10:00:00,160.56,160.56,159.53,159.68,4343.0,150.6813,150.6813,149.7147,149.8555,4343.0
2019-12-06 10:30:00,159.61,159.96,159.31,159.82,19126.0,149.7898,150.1182,149.5082,149.9869,19126.0
2019-12-06 11:00:00,160.11,160.13,159.13,159.55,6980.0,150.259,150.2778,149.3393,149.7335,6980.0
2019-12-06 11:30:00,159.59,159.83,159.49,159.49,7341.0,149.771,149.9962,149.6772,149.6772,7341.0
2019-12-06 12:00:00,159.48,159.54,159.27,159.42,10406.0,149.6678,149.7241,149.4707,149.6115,10406.0
2019-12-06 12:30:00,159.31,159.32,158.88,158.93,4441.0,149.5082,149.5176,149.1047,149.1516,4441.0
2019-12-06 13:00:00,159.03,159.13,158.51,158.56,12681.0,149.2455,149.3393,148.7575,148.8044,12681.0
2019-12-06 13:30:00,158.51,158.71,158.43,158.64,9434.0,148.7575,148.9451,148.6824,148.8795,9434.0
2019-12-06 14:00:00,158.68,158.81,158.25,158.66,37776.0,148.917,149.039,148.5134,148.8982,37776.0
2019-12-06 14:30:00,158.63,158.97,158.55,158.83,7630.0,148.8701,149.1892,148.795,149.0578,7630.0
2019-12-06 15:00:00,158.8,159.13,158.71,159.09,16359.0,149.0296,149.3393,148.9451,149.3018,16359.0
2019-12-06 15:30:00,159.08,159.08,158.41,158.64,82148.0,149.2924,149.2924,148.6636,148.8795,82148.0
2019-12-09 09:30:00,158.15,158.5,157.96,158.1,2958.0,148.4196,148.7481,148.2413,148.3727,2958.0
2019-12-09 10:00:00,157.75,158.4,157.64,158.24,3573.0,148.0442,148.6542,147.941,148.5041,3573.0
2019-12-09 10:30:00,158.07,158.34,157.98,158.33,12200.0,148.3445,148.5979,148.2601,148.5885,12200.0
2019-12-09 11:00:00,158.28,158.35,157.55,157.55,5245.0,148.5416,148.6073,147.8565,147.8565,5245.0
2019-12-09 11:30:00,157.72,158.13,157.72,158.02,3734.0,148.0161,148.4008,148.0161,148.2976,3734.0
2019-12-09 12:00:00,158.03,158.09,157.84,157.99,5447.0,148.307,148.3633,148.1287,148.2694,5447.0
2019-12-09 12:30:00,157.98,158.11,157.83,158.01,7576.0,148.2601,148.3821,148.1193,148.2882,7576.0
2019-12-09 13:00:00,158.04,158.23,157.58,157.62,18184.0,148.3164,148.4947,147.8847,147.9222,18184.0
2019-12-09 13:30:00,157.62,158.0,157.59,157.87,8353.0,147.9222,148.2788,147.8941,148.1568,8353.0
2019-12-09 14:00:00,157.83,157.83,157.6,157.61,6483.0,148.1193,148.1193,147.9034,147.9128,6483.0
2019-12-09 14:30:00,157.61,157.69,157.54,157.67,7244.0,147.9128,147.9879,147.8471,147.9691,7244.0
2019-12-09 15:00:00,157.7,157.7,157.54,157.62,11023.0,147.9973,147.9973,147.8471,147.9222,11023.0
2019-12-09 15:30:00,157.62,157.62,157.27,157.35,35125.0,147.9222,147.9222,147.5937,147.6688,35125.0
2019-12-10 09:30:00,156.76,157.56,156.43,157.26,21198.0,147.1151,147.8659,146.8054,147.5844,21198.0
2019-12-10 10:00:00,157.17,158.15,156.72,157.51,45062.0,147.4999,148.4196,147.0776,147.819,45062.0
2019-12-10 10:30:00,157.65,157.9,156.66,157.02,25401.0,147.9504,148.185,147.0213,147.3591,25401.0
2019-12-10 11:00:00,157.27,157.46,156.82,156.9,4400.0,147.5937,147.7721,147.1714,147.2465,4400.0
2019-12-10 11:30:00,157.05,157.05,156.46,156.57,3856.0,147.3873,147.3873,146.8336,146.9368,3856.0
2019-12-10 12:00:00,156.62,156.92,156.56,156.85,5488.0,146.9837,147.2653,146.9274,147.1996,5488.0
2019-12-10 12:30:00,156.92,156.95,156.6,156.9,10306.0,147.2653,147.2934,146.965,147.2465,10306.0
2019-12-10 13:00:00,156.89,157.17,156.88,157.17,4909.0,147.2371,147.4999,147.2277,147.4999,4909.0
2019-12-10 13:30:00,157.14,157.26,156.57,156.69,13632.0,147.4717,147.5844,146.9368,147.0494,13632.0
2019-12-10 14:00:00,156.73,156.74,156.31,156.32,12286.0,147.087,147.0964,146.6928,146.7022,12286.0
2019-12-10 14:30:00,156.36,156.43,156.03,156.15,8893.0,146.7397,146.8054,146.43,146.5427,8893.0
2019-12-10 15:00:00,156.17,156.17,155.59,155.61,13466.0,146.5614,146.5614,146.0171,146.0359,13466.0
2019-12-10 15:30:00,155.55,155.9,155.25,155.77,35939.0,145.9796,146.308,145.698,146.186,35939.0
2019-12-11 09:30:00,156.39,157.51,155.8,157.51,12957.0,146.7679,147.819,146.2142,147.819,12957.0
2019-12-11 10:00:00,157.34,157.5,156.93,157.2,122442.0,147.6594,147.8096,147.2747,147.5281,122442.0
2019-12-11 10:30:00,157.2,157.56,157.08,157.43,12612.0,147.5281,147.8659,147.4154,147.7439,12612.0
2019-12-11 11:00:00,157.38,157.67,157.25,157.63,11958.0,147.697,147.9691,147.575,147.9316,11958.0
2019-12-11 11:30:00,157.67,157.68,157.28,157.6,13076.0,147.9691,147.9785,147.6031,147.9034,13076.0
2019-12-11 12:00:00,157.64,157.66,157.25,157.33,12224.0,147.941,147.9598,147.575,147.6501,12224.0
2019-12-11 12:30:00,157.34,158.01,157.33,157.92,90037.0,147.6594,148.2882,147.6501,148.2038,90037.0
2019-12-11 13:00:00,157.96,158.19,157.86,158.1,9037.0,148.2413,148.4571,148.1474,148.3727,9037.0
2019-12-11 13:30:00,158.13,158.13,157.86,157.9,8897.0,148.4008,148.4008,148.1474,148.185,8897.0
2019-12-11 14:00:00,157.9,158.12,157.64,158.02,20416.0,148.185,148.3914,147.941,148.2976,20416.0
2019-12-11 14:30:00,158.06,158.25,157.95,158.08,28088.0,148.3351,148.5134,148.2319,148.3539,28088.0
2019-12-11 15:00:00,158.09,158.09,157.88,157.93,32712.0,148.3633,148.3633,148.1662,148.2131,32712.0
2019-12-11 15:30:00,157.9,157.9,157.36,157.4,65530.0,148.185,148.185,147.6782,147.7157,65530.0
2019-12-12 09:30:00,157.13,157.94,156.8,157.28,8788.0,147.4624,148.2225,147.1527,147.6031,8788.0
2019-12-12 10:00:00,157.4,158.26,157.28,158.05,10260.0,147.7157,148.5228,147.6031,148.3258,10260.0
2019-12-12 10:30:00,158.04,158.19,157.43,158.03,10379.0,148.3164,148.4571,147.7439,148.307,10379.0
2019-12-12 11:00:00,158.16,158.16,157.41,157.49,7977.0,148.429,148.429,147.7251,147.8002,7977.0
2019-12-12 11:30:00,157.46,157.67,157.36,157.51,22461.0,147.7721,147.9691,147.6782,147.819,22461.0
2019-12-12 12:00:00,157.49,157.5,157.05,157.25,14688.0,147.8002,147.8096,147.3873,147.575,14688.0
2019-12-12 12:30:00,157.36,157.97,157.36,157.66,8872.0,147.6782,148.2507,147.6782,147.9598,8872.0
2019-12-12 13:00:00,157.64,157.74,157.46,157.54,9242.0,147.941,148.0348,147.7721,147.8471,9242.0
2019-12-12 13:30:00,157.47,157.65,157.47,157.65,9053.0,147.7814,147.9504,147.7814,147.9504,9053.0
2019-12-12 14:00:00,157.68,157.82,157.46,157.66,12490.0,147.9785,148.1099,147.7721,147.9598,12490.0
2019-12-12 14:30:00,157.62,158.44,157.62,158.28,10784.0,147.9222,148.6918,147.9222,148.5416,10784.0
2019-12-12 15:00:00,158.29,158.86,158.29,158.63,11673.0,148.551,149.0859,148.551,148.8701,11673.0
2019-12-12 15:30:00,158.63,158.86,158.47,158.5,33823.0,148.8701,149.0859,148.7199,148.7481,33823.0
2019-12-13 09:30:00,158.42,158.76,157.6,158.76,4008.0,148.673,148.9921,147.9034,148.9921,4008.0
2019-12-13 10:00:00,158.79,160.0,158.79,159.57,6283.0,149.0202,150.1558,149.0202,149.7522,6283.0
2019-12-13 10:30:00,159.47,159.48,158.69,158.84,20235.0,149.6584,149.6678,148.9264,149.0671,20235.0
2019-12-13 11:00:00,158.83,159.14,158.41,158.59,13762.0,149.0578,149.3487,148.6636,148.8325,13762.0
2019-12-13 11:30:00,158.56,159.26,158.47,159.02,18700.0,148.8044,149.4613,148.7199,149.2361,18700.0
2019-12-13 12:00:00,158.98,159.11,158.89,158.94,7885.0,149.1985,149.3205,149.1141,149.161,7885.0
2019-12-13 12:30:00,158.9,158.9,158.43,158.62,14572.0,149.1235,149.1235,148.6824,148.8607,14572.0
2019-12-13 13:00:00,158.52,158.62,158.42,158.51,5877.0,148.7668,148.8607,148.673,148.7575,5877.0
2019-12-13 13:30:00,158.49,158.57,158.33,158.54,13437.0,148.7387,148.8138,148.5885,148.7856,13437.0
2019-12-13 14:00:00,158.52,158.65,158.43,158.47,6072.0,148.7668,148.8888,148.6824,148.7199,6072.0
2019-12-13 14:30:00,158.45,158.56,158.31,158.41,14291.0,148.7011,148.8044,148.5698,148.6636,14291.0
2019-12-13 15:00:00,158.44,158.72,158.41,158.61,17799.0,148.6918,148.9545,148.6636,148.8513,17799.0
2019-12-13 15:30:00,158.63,159.07,158.61,159.0,39432.0,148.8701,149.283,148.8513,149.2173,39432.0
2019-12-16 09:30:00,159.27,160.6,158.95,160.0,5911.0,149.4707,150.7189,149.1704,150.1558,5911.0
2019-12-16 10:00:00,160.01,160.28,159.48,159.61,9051.0,150.1652,150.4186,149.6678,149.7898,9051.0
2019-12-16 10:30:00,159.62,159.88,159.51,159.74,8520.0,149.7992,150.0432,149.6959,149.9118,8520.0
2019-12-16 11:00:00,159.67,159.93,159.61,159.77,11048.0,149.8461,150.0901,149.7898,149.9399,11048.0
2019-12-16 11:30:00,159.83,159.97,159.76,159.89,22891.0,149.9962,150.1276,149.9305,150.0525,22891.0
2019-12-16 12:00:00,159.85,159.95,159.6,159.9,12129.0,150.015,150.1089,149.7804,150.0619,12129.0
2019-12-16 12:30:00,159.87,160.02,159.79,160.02,10468.0,150.0338,150.1745,149.9587,150.1745,10468.0
2019-12-16 13:00:00,160.03,160.18,159.99,160.16,10917.0,150.1839,150.3247,150.1464,150.3059,10917.0
2019-12-16 13:30:00,160.16,160.21,160.04,160.06,7574.0,150.3059,150.3529,150.1933,150.2121,7574.0
2019-12-16 14:00:00,160.08,160.13,159.84,159.99,17399.0,150.2309,150.2778,150.0056,150.1464,17399.0
2019-12-16 14:30:00,159.96,159.96,159.8,159.94,16561.0,150.1182,150.1182,149.9681,150.0995,16561.0
2019-12-16 15:00:00,159.88,160.01,159.82,159.99,19491.0,150.0432,150.1652,149.9869,150.1464,19491.0
2019-12-16 15:30:00,159.99,160.26,159.79,159.85,67937.0,150.1464,150.3998,149.9587,150.015,67937.0
2019-12-17 09:30:00,160.02,160.95,160.02,160.5,6058.0,150.1745,151.0473,150.1745,150.625,6058.0
2019-12-17 10:00:00,160.55,161.44,160.54,161.02,8421.0,150.6719,151.5072,150.6626,151.113,8421.0
2019-12-17 10:30:00,161.19,161.81,160.96,161.09,10023.0,151.2726,151.8544,151.0567,151.1787,10023.0
2019-12-17 11:00:00,161.08,161.09,160.67,160.78,6102.0,151.1693,151.1787,150.7846,150.8878,6102.0
2019-12-17 11:30:00,160.79,160.98,160.66,160.94,4872.0,150.8972,151.0755,150.7752,151.0379,4872.0
2019-12-17 12:00:00,160.99,161.28,160.93,161.22,5789.0,151.0849,151.357,151.0286,151.3007,5789.0
2019-12-17 12:30:00,161.19,161.25,161.02,161.22,7911.0,151.2726,151.3289,151.113,151.3007,7911.0
2019-12-17 13:00:00,161.25,161.25,160.93,161.09,7145.0,151.3289,151.3289,151.0286,151.1787,7145.0
2019-12-17 13:30:00,161.1,161.2,160.98,161.09,12985.0,151.1881,151.2819,151.0755,151.1787,12985.0
2019-12-17 14:00:00,161.13,161.28,161.05,161.19,8607.0,151.2163,151.357,151.1412,151.2726,8607.0
2019-12-17 14:30:00,161.16,161.6,161.16,161.17,23664.0,151.2444,151.6573,151.2444,151.2538,23664.0
2019-12-17 15:00:00,161.16,161.34,160.94,161.29,23372.0,151.2444,151.4133,151.0379,151.3664,23372.0
2019-12-17 15:30:00,161.33,161.43,161.11,161.22,59139.0,151.4039,151.4978,151.1975,151.3007,59139.0
2019-12-18 09:30:00,161.48,161.48,160.15,160.15,10377.0,151.5447,151.5447,150.2965,150.2965,10377.0
2019-12-18 10:00:00,159.93,160.27,159.79,160.19,12796.0,150.0901,150.4092,149.9587,150.3341,12796.0
2019-12-18 10:30:00,160.17,160.92,160.16,160.46,51759.0,150.3153,151.0192,150.3059,150.5875,51759.0
2019-12-18 11:00:00,160.49,160.64,160.15,160.59,18182.0,150.6156,150.7564,150.2965,150.7095,18182.0
2019-12-18 11:30:00,160.59,160.64,159.98,160.12,35062.0,150.7095,150.7564,150.137,150.2684,35062.0
2019-12-18 12:00:00,160.08,160.2,159.79,160.16,20384.0,150.2309,150.3435,149.9587,150.3059,20384.0
2019-12-18 12:30:00,160.16,160.36,159.97,160.36,14462.0,150.3059,150.4936,150.1276,150.4936,14462.0
2019-12-18 13:00:00,160.34,160.45,160.03,160.05,17263.0,150.4749,150.5781,150.1839,150.2027,17263.0
2019-12-18 13:30:00,160.06,160.21,160.05,160.08,11513.0,150.2121,150.3529,150.2027,150.2309,11513.0
2019-12-18 14:00:00,160.08,160.21,160.01,160.07,7853.0,150.2309,150.3529,150.1652,150.2215,7853.0
2019-12-18 14:30:00,160.05,160.2,159.95,159.97,24887.0,150.2027,150.3435,150.1089,150.1276,24887.0
2019-12-18 15:00:00,159.97,160.19,159.91,160.19,13780.0,150.1276,150.3341,150.0713,150.3341,13780.0
2019-12-18 15:30:00,160.14,160.35,159.93,160.06,64992.0,150.2872,150.4842,150.0901,150.2121,64992.0
2019-12-19 09:30:00,159.69,159.88,159.04,159.81,8513.0,149.8649,150.0432,149.2548,149.9775,8513.0
2019-12-19 10:00:00,159.82,160.04,159.51,159.65,4240.0,149.9869,150.1933,149.6959,149.8273,4240.0
2019-12-19 10:30:00,159.73,160.34,159.72,160.2,4461.0,149.9024,150.4749,149.893,150.3435,4461.0
2019-12-19 11:00:00,160.18,160.18,159.66,159.96,5247.0,150.3247,150.3247,149.8367,150.1182,5247.0
2019-12-19 11:30:00,159.9,160.19,159.89,160.03,6230.0,150.0619,150.3341,150.0525,150.1839,6230.0
2019-12-19 12:00:00,159.95,160.41,159.95,160.39,5015.0,150.1089,150.5406,150.1089,150.5218,5015.0
2019-12-19 12:30:00,160.31,160.56,160.12,160.12,6236.0,150.4467,150.6813,150.2684,150.2684,6236.0
2019-12-19 13:00:00,160.06,160.31,160.06,160.21,3341.0,150.2121,150.4467,150.2121,150.3529,3341.0
2019-12-19 13:30:00,160.24,160.53,160.13,160.53,7605.0,150.381,150.6532,150.2778,150.6532,7605.0
2019-12-19 14:00:00,160.56,160.61,160.23,160.31,13292.0,150.6813,150.7282,150.3716,150.4467,13292.0
2019-12-19 14:30:00,160.3,160.43,160.28,160.37,8881.0,150.4373,150.5593,150.4186,150.503,8881.0
2019-12-19 15:00:00,160.42,160.46,160.01,160.04,15081.0,150.5499,150.5875,150.1652,150.1933,15081.0
2019-12-19 15:30:00,160.1,160.3,159.87,160.13,49528.0,150.2496,150.4373,150.0338,150.2778,49528.0
2019-12-20 09:30:00,161.26,162.09,160.85,161.8,87804.0,151.3383,152.1172,150.9535,151.845,87804.0
2019-12-20 10:00:00,161.77,162.21,161.39,161.86,16118.0,151.8169,152.2298,151.4603,151.9013,16118.0
2019-12-20 10:30:00,161.92,162.56,161.75,162.55,9698.0,151.9576,152.5583,151.7981,152.5489,9698.0
2019-12-20 11:00:00,162.56,162.94,162.19,162.41,12595.0,152.5583,152.9149,152.211,152.4175,12595.0
2019-12-20 11:30:00,162.42,162.51,162.28,162.36,5915.0,152.4269,152.5113,152.2955,152.3706,5915.0
2019-12-20 12:00:00,162.38,162.52,162.36,162.36,7988.0,152.3893,152.5207,152.3706,152.3706,7988.0
2019-12-20 12:30:00,162.35,162.41,162.2,162.38,7415.0,152.3612,152.4175,152.2204,152.3893,7415.0
2019-12-20 13:00:00,162.37,162.57,162.34,162.57,7631.0,152.38,152.5677,152.3518,152.5677,7631.0
2019-12-20 13:30:00,162.5,162.69,162.47,162.53,12248.0,152.502,152.6803,152.4738,152.5301,12248.0
2019-12-20 14:00:00,162.56,162.8,162.56,162.79,7569.0,152.5583,152.7835,152.5583,152.7741,7569.0
2019-12-20 14:30:00,162.78,163.07,162.77,163.03,16670.0,152.7647,153.0369,152.7554,152.9994,16670.0
2019-12-20 15:00:00,162.97,163.11,162.89,162.93,14583.0,152.943,153.0744,152.868,152.9055,14583.0
2019-12-20 15:30:00,162.94,163.34,162.89,163.12,55132.0,152.9149,153.2903,152.868,153.0838,55132.0
2019-12-23 09:30:00,163.23,163.23,162.1,162.53,16062.0,153.187,153.187,152.1266,152.5301,16062.0
2019-12-23 10:00:00,162.48,163.04,162.17,162.17,17265.0,152.4832,153.0087,152.1923,152.1923,17265.0
2019-12-23 10:30:00,162.13,162.29,161.77,161.77,6434.0,152.1547,152.3049,151.8169,151.8169,6434.0
2019-12-23 11:00:00,162.0,162.16,161.92,161.97,4426.0,152.0327,152.1829,151.9576,152.0046,4426.0
2019-12-23 11:30:00,161.97,162.13,161.94,161.99,7208.0,152.0046,152.1547,151.9764,152.0233,7208.0
2019-12-23 12:00:00,162.0,162.04,161.62,161.69,6076.0,152.0327,152.0703,151.6761,151.7418,6076.0
2019-12-23 12:30:00,161.7,161.94,161.65,161.71,7278.0,151.7512,151.9764,151.7043,151.7606,7278.0
2019-12-23 13:00:00,161.74,162.21,161.73,161.91,9727.0,151.7887,152.2298,151.7793,151.9483,9727.0
2019-12-23 13:30:00,161.95,161.99,161.5,161.76,12088.0,151.9858,152.0233,151.5635,151.8075,12088.0
2019-12-23 14:00:00,161.82,161.83,161.5,161.67,7034.0,151.8638,151.8732,151.5635,151.723,7034.0
2019-12-23 14:30:00,161.69,161.83,161.68,161.72,7474.0,151.7418,151.8732,151.7324,151.77,7474.0
2019-12-23 15:00:00,161.7,162.11,161.7,161.88,7728.0,151.7512,152.136,151.7512,151.9201,7728.0
2019-12-23 15:30:00,161.93,161.96,161.62,161.63,33845.0,151.967,151.9952,151.6761,151.6855,33845.0
2019-12-24 09:30:00,161.62,161.88,161.57,161.87,3306.0,151.6761,151.9201,151.6292,151.9107,3306.0
2019-12-24 10:00:00,161.94,162.49,161.77,162.05,4843.0,151.9764,152.4926,151.8169,152.0796,4843.0
2019-12-24 10:30:00,162.06,162.32,161.86,161.89,4304.0,152.089,152.333,151.9013,151.9295,4304.0
2019-12-24 11:00:00,161.76,162.17,161.75,161.92,5759.0,151.8075,152.1923,151.7981,151.9576,5759.0
2019-12-24 11:30:00,161.85,162.39,161.85,162.17,2522.0,151.892,152.3987,151.892,152.1923,2522.0
2019-12-24 12:00:00,162.25,162.29,162.15,162.24,3228.0,152.2673,152.3049,152.1735,152.258,3228.0
2019-12-24 12:30:00,162.22,162.22,161.82,161.94,10337.0,152.2392,152.2392,151.8638,151.9764,10337.0
2019-12-26 09:30:00,162.22,162.22,161.66,161.66,1775.0,152.2392,152.2392,151.7136,151.7136,1775.0
2019-12-26 10:00:00,161.84,162.07,161.84,162.07,1226.0,151.8826,152.0984,151.8826,152.0984,1226.0
2019-12-26 10:30:00,161.95,162.05,161.74,161.96,6015.0,151.9858,152.0796,151.7887,151.9952,6015.0
2019-12-26 11:00:00,161.93,162.04,161.55,161.87,3200.0,151.967,152.0703,151.6104,151.9107,3200.0
2019-12-26 11:30:00,161.64,161.65,161.38,161.38,1200.0,151.6949,151.7043,151.4509,151.4509,1200.0
2019-12-26 12:00:00,161.34,161.65,161.23,161.42,22163.0,151.4133,151.7043,151.3101,151.4884,22163.0
2019-12-26 12:30:00,161.39,161.5,161.39,161.44,2242.0,151.4603,151.5635,151.4603,151.5072,2242.0
2019-12-26 13:00:00,161.5,161.79,161.09,161.54,17217.0,151.5635,151.8356,151.1787,151.601,17217.0
2019-12-26 13:30:00,161.59,161.91,161.58,161.89,2107.0,151.648,151.9483,151.6386,151.9295,2107.0
2019-12-26 14:00:00,161.91,162.0,161.73,161.75,2420.0,151.9483,152.0327,151.7793,151.7981,2420.0
2019-12-26 14:30:00,161.8,161.84,161.71,161.8,2475.0,151.845,151.8826,151.7606,151.845,2475.0
2019-12-26 15:00:00,161.75,161.97,161.75,161.9,2100.0,151.7981,152.0046,151.7981,151.9389,2100.0
2019-12-26 15:30:00,161.71,162.17,161.64,162.17,14742.0,151.7606,152.1923,151.6949,152.1923,14742.0
2019-12-27 09:30:00,162.59,162.67,161.87,161.87,3265.0,152.5864,152.6615,151.9107,151.9107,3265.0
2019-12-27 10:00:00,161.8,162.24,161.65,162.16,6196.0,151.845,152.258,151.7043,152.1829,6196.0
2019-12-27 10:30:00,162.16,162.62,162.16,162.55,1821.0,152.1829,152.6146,152.1829,152.5489,1821.0
2019-12-27 11:00:00,162.44,162.44,162.11,162.29,2000.0,152.4457,152.4457,152.136,152.3049,2000.0
2019-12-27 11:30:00,162.35,162.71,162.23,162.7,3801.0,152.3612,152.699,152.2486,152.6897,3801.0
2019-12-27 12:00:00,162.77,162.78,162.41,162.61,2706.0,152.7554,152.7647,152.4175,152.6052,2706.0
2019-12-27 12:30:00,162.56,162.92,162.56,162.92,3300.0,152.5583,152.8961,152.5583,152.8961,3300.0
2019-12-27 13:00:00,162.95,162.95,162.84,162.88,1712.0,152.9243,152.9243,152.821,152.8586,1712.0
2019-12-27 13:30:00,162.92,162.98,162.66,162.72,4921.0,152.8961,152.9524,152.6521,152.7084,4921.0
2019-12-27 14:00:00,162.71,162.93,162.71,162.84,3000.0,152.699,152.9055,152.699,152.821,3000.0
2019-12-27 14:30:00,162.83,163.2,162.83,163.08,3483.0,152.8117,153.1589,152.8117,153.0463,3483.0
2019-12-27 15:00:00,162.97,163.0,162.68,162.81,3965.0,152.943,152.9712,152.6709,152.7929,3965.0
2019-12-27 15:30:00,162.75,163.1,162.69,163.03,22573.0,152.7366,153.065,152.6803,152.9994,22573.0
2019-12-30 09:30:00,162.81,162.81,161.91,162.52,9164.0,152.7929,152.7929,151.9483,152.5207,9164.0
2019-12-30 10:00:00,162.49,162.56,162.09,162.56,5150.0,152.4926,152.5583,152.1172,152.5583,5150.0
2019-12-30 10:30:00,162.5,162.53,161.89,162.0,6047.0,152.502,152.5301,151.9295,152.0327,6047.0
2019-12-30 11:00:00,162.12,162.64,161.84,162.55,4835.0,152.1453,152.6333,151.8826,152.5489,4835.0
2019-12-30 11:30:00,162.42,162.64,162.25,162.25,8290.0,152.4269,152.6333,152.2673,152.2673,8290.0
2019-12-30 12:00:00,162.21,162.7,162.21,162.59,9537.0,152.2298,152.6897,152.2298,152.5864,9537.0
2019-12-30 12:30:00,162.61,162.65,162.38,162.39,4700.0,152.6052,152.6427,152.3893,152.3987,4700.0
2019-12-30 13:00:00,162.41,162.51,162.32,162.48,4558.0,152.4175,152.5113,152.333,152.4832,4558.0
2019-12-30 13:30:00,162.39,162.6,162.34,162.47,4636.0,152.3987,152.5958,152.3518,152.4738,4636.0
2019-12-30 14:00:00,162.46,162.46,162.21,162.37,6774.0,152.4644,152.4644,152.2298,152.38,6774.0
2019-12-30 14:30:00,162.19,162.39,162.13,162.29,6960.0,152.211,152.3987,152.1547,152.3049,6960.0
2019-12-30 15:00:00,162.3,162.5,162.12,162.44,8223.0,152.3143,152.502,152.1453,152.4457,8223.0
2019-12-30 15:30:00,162.46,162.47,161.95,162.04,24241.0,152.4644,152.4738,151.9858,152.0703,24241.0
2019-12-31 09:30:00,161.88,162.68,161.88,162.41,5004.0,151.9201,152.6709,151.9201,152.4175,5004.0
2019-12-31 10:00:00,162.39,162.72,162.07,162.32,10953.0,152.3987,152.7084,152.0984,152.333,10953.0
2019-12-31 10:30:00,162.32,162.33,162.06,162.09,3740.0,152.333,152.3424,152.089,152.1172,3740.0
2019-12-31 11:00:00,161.84,162.21,161.74,162.03,2500.0,151.8826,152.2298,151.7887,152.0609,2500.0
2019-12-31 11:30:00,162.06,162.06,161.54,161.6,3126.0,152.089,152.089,151.601,151.6573,3126.0
2019-12-31 12:00:00,161.49,161.58,161.35,161.52,4225.0,151.5541,151.6386,151.4227,151.5823,4225.0
2019-12-31 12:30:00,161.5,161.82,161.5,161.73,1343.0,151.5635,151.8638,151.5635,151.7793,1343.0
2019-12-31 13:00:00,161.68,161.91,161.61,161.62,2800.0,151.7324,151.9483,151.6667,151.6761,2800.0
2019-12-31 13:30:00,161.65,161.76,161.6,161.76,2466.0,151.7043,151.8075,151.6573,151.8075,2466.0
2019-12-31 14:00:00,161.71,162.01,161.71,162.0,3440.0,151.7606,152.0421,151.7606,152.0327,3440.0
2019-12-31 14:30:00,162.01,162.23,161.84,161.98,6672.0,152.0421,152.2486,151.8826,152.014,6672.0
2019-12-31 15:00:00,161.97,162.09,161.81,162.06,3738.0,152.0046,152.1172,151.8544,152.089,3738.0
2019-12-31 15:30:00,162.12,162.22,161.74,161.87,35597.0,152.1453,152.2392,151.7887,151.9107,35597.0
2020-01-02 09:30:00,163.04,163.49,162.11,163.17,8110.0,153.0087,153.4311,152.136,153.1307,8110.0
2020-01-02 10:00:00,163.03,163.03,161.95,162.21,5083.0,152.9994,152.9994,151.9858,152.2298,5083.0
2020-01-02 10:30:00,162.18,162.69,161.73,162.69,14885.0,152.2017,152.6803,151.7793,152.6803,14885.0
2020-01-02 11:00:00,162.68,162.74,162.43,162.56,20744.0,152.6709,152.7272,152.4363,152.5583,20744.0
2020-01-02 11:30:00,162.61,162.65,162.27,162.34,8022.0,152.6052,152.6427,152.2861,152.3518,8022.0
2020-01-02 12:00:00,162.38,162.92,162.27,162.81,4199.0,152.3893,152.8961,152.2861,152.7929,4199.0
2020-01-02 12:30:00,162.77,162.79,162.04,162.04,6542.0,152.7554,152.7741,152.0703,152.0703,6542.0
2020-01-02 13:00:00,162.03,162.38,162.02,162.32,5987.0,152.0609,152.3893,152.0515,152.333,5987.0
2020-01-02 13:30:00,162.22,162.22,161.78,161.97,5877.0,152.2392,152.2392,151.8263,152.0046,5877.0
2020-01-02 14:00:00,161.9,162.2,161.85,162.09,6511.0,151.9389,152.2204,151.892,152.1172,6511.0
2020-01-02 14:30:00,162.05,162.69,162.04,162.61,9195.0,152.0796,152.6803,152.0703,152.6052,9195.0
2020-01-02 15:00:00,162.61,162.91,162.61,162.9,7777.0,152.6052,152.8867,152.6052,152.8774,7777.0
2020-01-02 15:30:00,162.94,164.18,162.93,164.06,39749.0,152.9149,154.0786,152.9055,153.966,39749.0
2020-01-03 09:30:00,161.98,162.35,161.46,161.69,6591.0,152.014,152.3612,151.526,151.7418,6591.0
2020-01-03 10:00:00,161.55,162.42,160.52,161.27,23994.0,151.6104,152.4269,150.6438,151.3476,23994.0
2020-01-03 10:30:00,161.43,161.43,160.27,160.84,7677.0,151.4978,151.4978,150.4092,150.9441,7677.0
2020-01-03 11:00:00,160.98,160.98,160.03,160.82,15177.0,151.0755,151.0755,150.1839,150.9253,15177.0
2020-01-03 11:30:00,160.92,161.35,160.67,160.88,6502.0,151.0192,151.4227,150.7846,150.9816,6502.0
2020-01-03 12:00:00,161.01,161.49,160.92,161.33,9431.0,151.1036,151.5541,151.0192,151.4039,9431.0
2020-01-03 12:30:00,161.2,161.38,160.89,160.97,10611.0,151.2819,151.4509,150.991,151.0661,10611.0
2020-01-03 13:00:00,161.07,161.39,160.99,161.03,4692.0,151.1599,151.4603,151.0849,151.1224,4692.0
2020-01-03 13:30:00,161.06,161.22,160.69,160.75,11769.0,151.1506,151.3007,150.8033,150.8596,11769.0
2020-01-03 14:00:00,160.78,160.91,160.59,160.75,6670.0,150.8878,151.0098,150.7095,150.8596,6670.0
2020-01-03 14:30:00,160.75,161.17,160.75,161.11,9367.0,150.8596,151.2538,150.8596,151.1975,9367.0
2020-01-03 15:00:00,161.17,161.56,161.11,161.53,8519.0,151.2538,151.6198,151.1975,151.5916,8519.0
2020-01-03 15:30:00,161.51,161.62,161.25,161.28,56561.0,151.5729,151.6761,151.3289,151.357,56561.0
2020-01-06 09:30:00,160.38,161.33,159.9,160.37,20924.0,150.5124,151.4039,150.0619,150.503,20924.0
2020-01-06 10:00:00,160.22,160.39,159.87,160.36,3081.0,150.3622,150.5218,150.0338,150.4936,3081.0
2020-01-06 10:30:00,160.3,160.7,160.01,160.56,17322.0,150.4373,150.8127,150.1652,150.6813,17322.0
2020-01-06 11:00:00,160.52,160.66,160.37,160.41,5563.0,150.6438,150.7752,150.503,150.5406,5563.0
2020-01-06 11:30:00,160.37,160.45,160.23,160.31,8579.0,150.503,150.5781,150.3716,150.4467,8579.0
2020-01-06 12:00:00,160.31,160.48,160.04,160.36,6631.0,150.4467,150.6062,150.1933,150.4936,6631.0
2020-01-06 12:30:00,160.4,160.65,160.28,160.53,7735.0,150.5312,150.7658,150.4186,150.6532,7735.0
2020-01-06 13:00:00,160.57,161.06,160.57,161.02,5183.0,150.6907,151.1506,150.6907,151.113,5183.0
2020-01-06 13:30:00,160.98,161.1,160.7,160.74,8971.0,151.0755,151.1881,150.8127,150.8502,8971.0
2020-01-06 14:00:00,160.67,160.97,160.56,160.86,5524.0,150.7846,151.0661,150.6813,150.9629,5524.0
2020-01-06 14:30:00,160.82,160.94,160.76,160.88,6604.0,150.9253,151.0379,150.869,150.9816,6604.0
2020-01-06 15:00:00,160.88,161.25,160.85,160.87,8509.0,150.9816,151.3289,150.9535,150.9723,8509.0
2020-01-06 15:30:00,160.9,161.43,160.81,161.34,32165.0,151.0004,151.4978,150.9159,151.4133,32165.0
2020-01-07 09:30:00,160.13,161.43,159.99,160.95,15178.0,150.2778,151.4978,150.1464,151.0473,15178.0
2020-01-07 10:00:00,160.99,161.23,159.79,160.34,22102.0,151.0849,151.3101,149.9587,150.4749,22102.0
2020-01-07 10:30:00,160.48,160.56,159.92,160.37,6741.0,150.6062,150.6813,150.0807,150.503,6741.0
2020-01-07 11:00:00,160.45,160.6,160.34,160.38,7417.0,150.5781,150.7189,150.4749,150.5124,7417.0
2020-01-07 11:30:00,160.32,160.4,159.86,159.91,5726.0,150.4561,150.5312,150.0244,150.0713,5726.0
2020-01-07 12:00:00,159.88,160.0,159.79,159.91,9837.0,150.0432,150.1558,149.9587,150.0713,9837.0
2020-01-07 12:30:00,159.89,160.01,159.6,159.99,9196.0,150.0525,150.1652,149.7804,150.1464,9196.0
2020-01-07 13:00:00,159.93,160.01,159.78,159.86,5066.0,150.0901,150.1652,149.9493,150.0244,5066.0
2020-01-07 13:30:00,159.81,159.81,159.43,159.75,5551.0,149.9775,149.9775,149.6208,149.9212,5551.0
2020-01-07 14:00:00,159.75,159.75,159.3,159.64,19181.0,149.9212,149.9212,149.4988,149.8179,19181.0
2020-01-07 14:30:00,159.61,159.62,159.09,159.36,21436.0,149.7898,149.7992,149.3018,149.5552,21436.0
2020-01-07 15:00:00,159.35,159.74,159.2,159.63,45323.0,149.5458,149.9118,149.405,149.8085,45323.0
2020-01-07 15:30:00,159.54,159.54,158.82,159.06,64323.0,149.7241,149.7241,149.0484,149.2736,64323.0
2020-01-08 09:30:00,158.69,159.6,158.5,159.44,38960.0,148.9264,149.7804,148.7481,149.6302,38960.0
2020-01-08 10:00:00,159.28,159.69,159.28,159.3,30125.0,149.4801,149.8649,149.4801,149.4988,30125.0
2020-01-08 10:30:00,159.45,159.45,158.66,159.06,6836.0,149.6396,149.6396,148.8982,149.2736,6836.0
2020-01-08 11:00:00,159.16,159.53,158.72,159.16,15350.0,149.3675,149.7147,148.9545,149.3675,15350.0
2020-01-08 11:30:00,159.31,160.1,158.74,160.1,46403.0,149.5082,150.2496,148.9733,150.2496,46403.0
2020-01-08 12:00:00,159.93,160.41,159.89,160.37,11892.0,150.0901,150.5406,150.0525,150.503,11892.0
2020-01-08 12:30:00,160.39,160.39,159.74,159.95,10648.0,150.5218,150.5218,149.9118,150.1089,10648.0
2020-01-08 13:00:00,159.9,159.94,159.68,159.7,24460.0,150.0619,150.0995,149.8555,149.8742,24460.0
2020-01-08 13:30:00,159.78,159.83,159.51,159.64,35821.0,149.9493,149.9962,149.6959,149.8179,35821.0
2020-01-08 14:00:00,159.66,160.0,159.6,159.91,6988.0,149.8367,150.1558,149.7804,150.0713,6988.0
2020-01-08 14:30:00,159.99,160.39,159.87,160.37,10392.0,150.1464,150.5218,150.0338,150.503,10392.0
2020-01-08 15:00:00,160.32,160.62,160.3,160.48,8479.0,150.4561,150.7376,150.4373,150.6062,8479.0
2020-01-08 15:30:00,160.43,160.44,159.74,160.12,57072.0,150.5593,150.5687,149.9118,150.2684,57072.0
2020-01-09 09:30:00,160.88,161.7,160.36,161.7,6573.0,150.9816,151.7512,150.4936,151.7512,6573.0
2020-01-09 10:00:00,161.72,162.78,161.53,162.09,19008.0,151.77,152.7647,151.5916,152.1172,19008.0
2020-01-09 10:30:00,162.01,162.2,161.76,161.87,21301.0,152.0421,152.2204,151.8075,151.9107,21301.0
2020-01-09 11:00:00,161.81,161.95,161.53,161.77,43609.0,151.8544,151.9858,151.5916,151.8169,43609.0
2020-01-09 11:30:00,161.76,162.34,161.76,162.01,5493.0,151.8075,152.3518,151.8075,152.0421,5493.0
2020-01-09 12:00:00,161.93,162.06,161.59,161.85,49159.0,151.967,152.089,151.648,151.892,49159.0
2020-01-09 12:30:00,161.78,161.86,161.47,161.5,12506.0,151.8263,151.9013,151.5353,151.5635,12506.0
2020-01-09 13:00:00,161.47,161.47,161.14,161.28,9748.0,151.5353,151.5353,151.2256,151.357,9748.0
2020-01-09 13:30:00,161.2,161.26,160.86,160.93,6802.0,151.2819,151.3383,150.9629,151.0286,6802.0
2020-01-09 14:00:00,160.87,161.13,160.87,161.1,5613.0,150.9723,151.2163,150.9723,151.1881,5613.0
2020-01-09 14:30:00,161.19,161.2,160.95,161.04,6942.0,151.2726,151.2819,151.0473,151.1318,6942.0
2020-01-09 15:00:00,161.02,161.05,160.69,160.77,6284.0,151.113,151.1412,150.8033,150.8784,6284.0
2020-01-09 15:30:00,160.81,160.85,160.42,160.59,40543.0,150.9159,150.9535,150.5499,150.7095,40543.0
2020-01-10 09:30:00,160.96,160.96,159.68,160.65,10434.0,151.0567,151.0567,149.8555,150.7658,10434.0
2020-01-10 10:00:00,160.67,160.97,160.51,160.67,3610.0,150.7846,151.0661,150.6344,150.7846,3610.0
2020-01-10 10:30:00,160.64,160.92,160.27,160.34,3741.0,150.7564,151.0192,150.4092,150.4749,3741.0
2020-01-10 11:00:00,160.44,160.64,160.33,160.53,5028.0,150.5687,150.7564,150.4655,150.6532,5028.0
2020-01-10 11:30:00,160.45,160.85,160.31,160.61,5925.0,150.5781,150.9535,150.4467,150.7282,5925.0
2020-01-10 12:00:00,160.63,160.71,160.09,160.19,5403.0,150.747,150.8221,150.2402,150.3341,5403.0
2020-01-10 12:30:00,160.2,160.73,160.15,160.66,4000.0,150.3435,150.8409,150.2965,150.7752,4000.0
2020-01-10 13:00:00,160.64,160.8,160.59,160.76,7888.0,150.7564,150.9066,150.7095,150.869,7888.0
2020-01-10 13:30:00,160.74,160.78,160.41,160.42,5388.0,150.8502,150.8878,150.5406,150.5499,5388.0
2020-01-10 14:00:00,160.34,160.36,160.03,160.17,3811.0,150.4749,150.4936,150.1839,150.3153,3811.0
2020-01-10 14:30:00,160.12,160.4,159.94,160.4,9812.0,150.2684,150.5312,150.0995,150.5312,9812.0
2020-01-10 15:00:00,160.31,160.39,160.09,160.22,6103.0,150.4467,150.5218,150.2402,150.3622,6103.0
2020-01-10 15:30:00,160.19,160.41,159.7,160.33,43687.0,150.3341,150.5406,149.8742,150.4655,43687.0
2020-01-13 09:30:00,160.5,160.65,159.8,160.45,11561.0,150.625,150.7658,149.9681,150.5781,11561.0
2020-01-13 10:00:00,160.85,160.85,160.11,160.26,3302.0,150.9535,150.9535,150.259,150.3998,3302.0
2020-01-13 10:30:00,160.29,160.44,160.06,160.44,5971.0,150.4279,150.5687,150.2121,150.5687,5971.0
2020-01-13 11:00:00,160.55,160.62,160.26,160.39,9501.0,150.6719,150.7376,150.3998,150.5218,9501.0
2020-01-13 11:30:00,160.5,160.69,160.44,160.63,3804.0,150.625,150.8033,150.5687,150.747,3804.0
2020-01-13 12:00:00,160.74,160.94,160.49,160.54,4659.0,150.8502,151.0379,150.6156,150.6626,4659.0
2020-01-13 12:30:00,160.56,160.65,160.52,160.65,3400.0,150.6813,150.7658,150.6438,150.7658,3400.0
2020-01-13 13:00:00,160.69,160.88,160.65,160.8,1955.0,150.8033,150.9816,150.7658,150.9066,1955.0
2020-01-13 13:30:00,160.77,160.81,160.51,160.65,9457.0,150.8784,150.9159,150.6344,150.7658,9457.0
2020-01-13 14:00:00,160.62,161.04,160.56,161.04,7017.0,150.7376,151.1318,150.6813,151.1318,7017.0
2020-01-13 14:30:00,161.01,161.02,160.62,160.7,5359.0,151.1036,151.113,150.7376,150.8127,5359.0
2020-01-13 15:00:00,160.89,161.0,160.77,160.94,7343.0,150.991,151.0943,150.8784,151.0379,7343.0
2020-01-13 15:30:00,160.91,160.99,160.56,160.75,35227.0,151.0098,151.0849,150.6813,150.8596,35227.0
2020-01-14 09:30:00,161.6,161.8,160.05,160.05,13478.0,151.6573,151.845,150.2027,150.2027,13478.0
2020-01-14 10:00:00,160.0,160.92,159.83,160.79,8272.0,150.1558,151.0192,149.9962,150.8972,8272.0
2020-01-14 10:30:00,160.72,161.2,160.66,161.2,10770.0,150.8315,151.2819,150.7752,151.2819,10770.0
2020-01-14 11:00:00,161.11,161.5,161.03,161.24,4525.0,151.1975,151.5635,151.1224,151.3195,4525.0
2020-01-14 11:30:00,161.27,161.56,161.1,161.56,3825.0,151.3476,151.6198,151.1881,151.6198,3825.0
2020-01-14 12:00:00,161.5,161.58,161.31,161.42,6100.0,151.5635,151.6386,151.3852,151.4884,6100.0
2020-01-14 12:30:00,161.49,161.78,161.42,161.78,9255.0,151.5541,151.8263,151.4884,151.8263,9255.0
2020-01-14 13:00:00,161.85,162.37,161.79,162.37,12674.0,151.892,152.38,151.8356,152.38,12674.0
2020-01-14 13:30:00,162.36,162.56,161.77,161.78,7528.0,152.3706,152.5583,151.8169,151.8263,7528.0
2020-01-14 14:00:00,161.74,161.74,160.84,161.08,8844.0,151.7887,151.7887,150.9441,151.1693,8844.0
2020-01-14 14:30:00,160.98,161.7,160.98,161.5,14875.0,151.0755,151.7512,151.0755,151.5635,14875.0
2020-01-14 15:00:00,161.5,161.63,161.35,161.35,8925.0,151.5635,151.6855,151.4227,151.4227,8925.0
2020-01-14 15:30:00,161.37,161.79,161.36,161.72,24807.0,151.4415,151.8356,151.4321,151.77,24807.0
2020-01-15 09:30:00,161.64,163.19,161.64,163.19,6822.0,151.6949,153.1495,151.6949,153.1495,6822.0
2020-01-15 10:00:00,163.43,163.49,162.22,162.5,5092.0,153.3747,153.4311,152.2392,152.502,5092.0
2020-01-15 10:30:00,162.67,162.89,162.62,162.78,10671.0,152.6615,152.868,152.6146,152.7647,10671.0
2020-01-15 11:00:00,162.79,162.82,161.64,161.97,15538.0,152.7741,152.8023,151.6949,152.0046,15538.0
2020-01-15 11:30:00,161.9,162.3,161.72,161.73,20004.0,151.9389,152.3143,151.77,151.7793,20004.0
2020-01-15 12:00:00,161.67,161.67,161.12,161.17,8177.0,151.723,151.723,151.2069,151.2538,8177.0
2020-01-15 12:30:00,161.15,161.25,160.84,160.84,9603.0,151.235,151.3289,150.9441,150.9441,9603.0
2020-01-15 13:00:00,160.79,161.01,160.41,160.94,8535.0,150.8972,151.1036,150.5406,151.0379,8535.0
2020-01-15 13:30:00,161.0,161.07,160.48,160.48,15854.0,151.0943,151.1599,150.6062,150.6062,15854.0
2020-01-15 14:00:00,160.53,161.13,160.43,161.13,17720.0,150.6532,151.2163,150.5593,151.2163,17720.0
2020-01-15 14:30:00,161.17,161.25,161.01,161.1,8640.0,151.2538,151.3289,151.1036,151.1881,8640.0
2020-01-15 15:00:00,161.02,161.02,160.28,160.35,14806.0,151.113,151.113,150.4186,150.4842,14806.0
2020-01-15 15:30:00,160.36,160.72,159.8,160.46,51613.0,150.4936,150.8315,149.9681,150.5875,51613.0
2020-01-16 09:30:00,161.1,161.61,160.85,160.9,13092.0,151.1881,151.6667,150.9535,151.0004,13092.0
2020-01-16 10:00:00,161.1,161.54,160.54,161.54,14946.0,151.1881,151.601,150.6626,151.601,14946.0
2020-01-16 10:30:00,161.59,161.92,161.46,161.85,15841.0,151.648,151.9576,151.526,151.892,15841.0
2020-01-16 11:00:00,161.96,161.96,161.11,161.37,8067.0,151.9952,151.9952,151.1975,151.4415,8067.0
2020-01-16 11:30:00,161.26,161.55,161.21,161.48,3469.0,151.3383,151.6104,151.2913,151.5447,3469.0
2020-01-16 12:00:00,161.51,161.88,161.47,161.88,5000.0,151.5729,151.9201,151.5353,151.9201,5000.0
2020-01-16 12:30:00,161.95,162.1,161.67,161.93,9794.0,151.9858,152.1266,151.723,151.967,9794.0
2020-01-16 13:00:00,161.94,162.06,161.82,161.91,3555.0,151.9764,152.089,151.8638,151.9483,3555.0
2020-01-16 13:30:00,161.79,162.29,161.74,162.16,8542.0,151.8356,152.3049,151.7887,152.1829,8542.0
2020-01-16 14:00:00,162.18,162.18,161.87,162.14,6630.0,152.2017,152.2017,151.9107,152.1641,6630.0
2020-01-16 14:30:00,162.14,162.32,161.95,162.26,5341.0,152.1641,152.333,151.9858,152.2767,5341.0
2020-01-16 15:00:00,162.27,162.78,162.21,162.78,16254.0,152.2861,152.7647,152.2298,152.7647,16254.0
2020-01-16 15:30:00,162.8,163.14,162.66,162.93,50956.0,152.7835,153.1026,152.6521,152.9055,50956.0
2020-01-17 09:30:00,163.15,164.8,163.15,164.2,10221.0,153.112,154.6605,153.112,154.0974,10221.0
2020-01-17 10:00:00,164.21,164.53,163.93,164.0,10297.0,154.1068,154.4071,153.844,153.9097,10297.0
2020-01-17 10:30:00,164.03,164.26,163.61,163.97,13103.0,153.9378,154.1537,153.5437,153.8815,13103.0
2020-01-17 11:00:00,163.93,164.05,163.57,163.72,9562.0,153.844,153.9566,153.5061,153.6469,9562.0
2020-01-17 11:30:00,163.87,164.29,163.83,163.93,3420.0,153.7877,154.1818,153.7501,153.844,3420.0
2020-01-17 12:00:00,163.95,164.38,163.91,163.94,10941.0,153.8627,154.2663,153.8252,153.8534,10941.0
2020-01-17 12:30:00,163.87,164.11,163.76,164.06,6766.0,153.7877,154.0129,153.6844,153.966,6766.0
2020-01-17 13:00:00,164.13,164.16,163.88,164.02,7566.0,154.0317,154.0598,153.7971,153.9284,7566.0
2020-01-17 13:30:00,164.01,164.02,163.83,163.96,9142.0,153.9191,153.9284,153.7501,153.8721,9142.0
2020-01-17 14:00:00,163.97,164.1,163.88,163.96,7430.0,153.8815,154.0035,153.7971,153.8721,7430.0
2020-01-17 14:30:00,163.98,164.09,163.81,164.09,8013.0,153.8909,153.9941,153.7314,153.9941,8013.0
2020-01-17 15:00:00,164.08,164.11,163.84,164.0,29083.0,153.9848,154.0129,153.7595,153.9097,29083.0
2020-01-17 15:30:00,164.0,164.16,163.65,163.95,32923.0,153.9097,154.0598,153.5812,153.8627,32923.0
2020-01-21 09:30:00,163.17,163.51,162.48,163.22,8954.0,153.1307,153.4498,152.4832,153.1777,8954.0
2020-01-21 10:00:00,163.22,163.5,162.51,162.85,16539.0,153.1777,153.4404,152.5113,152.8304,16539.0
2020-01-21 10:30:00,162.96,163.47,162.7,163.07,15993.0,152.9337,153.4123,152.6897,153.0369,15993.0
2020-01-21 11:00:00,163.1,163.16,162.81,162.83,12400.0,153.065,153.1214,152.7929,152.8117,12400.0
2020-01-21 11:30:00,162.89,163.39,162.82,163.26,24139.0,152.868,153.3372,152.8023,153.2152,24139.0
2020-01-21 12:00:00,163.2,163.65,163.17,163.6,10258.0,153.1589,153.5812,153.1307,153.5343,10258.0
2020-01-21 12:30:00,163.52,163.68,163.44,163.56,11169.0,153.4592,153.6094,153.3841,153.4967,11169.0
2020-01-21 13:00:00,163.56,163.56,163.3,163.39,10575.0,153.4967,153.4967,153.2527,153.3372,10575.0
2020-01-21 13:30:00,163.18,163.43,163.01,163.02,13477.0,153.1401,153.3747,152.9806,152.99,13477.0
2020-01-21 14:00:00,162.89,163.02,162.63,162.66,6664.0,152.868,152.99,152.624,152.6521,6664.0
2020-01-21 14:30:00,162.63,162.64,162.29,162.5,12702.0,152.624,152.6333,152.3049,152.502,12702.0
2020-01-21 15:00:00,162.52,163.37,162.51,163.28,20596.0,152.5207,153.3184,152.5113,153.234,20596.0
2020-01-21 15:30:00,163.27,163.31,162.58,162.67,40089.0,153.2246,153.2621,152.577,152.6615,40089.0
2020-01-22 09:30:00,163.49,163.71,162.32,162.47,10127.0,153.4311,153.6375,152.333,152.4738,10127.0
2020-01-22 10:00:00,162.5,162.87,162.47,162.48,6868.0,152.502,152.8492,152.4738,152.4832,6868.0
2020-01-22 10:30:00,162.28,162.49,161.16,161.39,7306.0,152.2955,152.4926,151.2444,151.4603,7306.0
2020-01-22 11:00:00,161.31,161.42,160.12,160.45,12199.0,151.3852,151.4884,150.2684,150.5781,12199.0
2020-01-22 11:30:00,160.45,160.76,159.4,159.66,16491.0,150.5781,150.869,149.5927,149.8367,16491.0
2020-01-22 12:00:00,159.75,160.07,159.15,159.24,18022.0,149.9212,150.2215,149.3581,149.4425,18022.0
2020-01-22 12:30:00,159.27,160.29,159.27,159.84,43764.0,149.4707,150.4279,149.4707,150.0056,43764.0
2020-01-22 13:00:00,159.8,160.33,159.53,160.18,9927.0,149.9681,150.4655,149.7147,150.3247,9927.0
2020-01-22 13:30:00,160.03,160.21,159.87,159.99,6213.0,150.1839,150.3529,150.0338,150.1464,6213.0
2020-01-22 14:00:00,159.96,160.18,159.92,159.94,9138.0,150.1182,150.3247,150.0807,150.0995,9138.0
2020-01-22 14:30:00,160.0,160.11,159.86,159.96,8761.0,150.1558,150.259,150.0244,150.1182,8761.0
2020-01-22 15:00:00,159.96,160.09,159.61,159.79,15659.0,150.1182,150.2402,149.7898,149.9587,15659.0
2020-01-22 15:30:00,159.85,160.07,159.5,159.75,60496.0,150.015,150.2215,149.6865,149.9212,60496.0
2020-01-23 09:30:00,159.58,159.58,157.94,158.62,16871.0,149.7616,149.7616,148.2225,148.8607,16871.0
2020-01-23 10:00:00,158.8,159.07,158.47,158.71,7267.0,149.0296,149.283,148.7199,148.9451,7267.0
2020-01-23 10:30:00,159.02,159.22,158.03,158.08,14441.0,149.2361,149.4238,148.307,148.3539,14441.0
2020-01-23 11:00:00,158.12,158.12,157.61,157.76,12659.0,148.3914,148.3914,147.9128,148.0536,12659.0
2020-01-23 11:30:00,157.83,158.21,157.83,158.06,5299.0,148.1193,148.4759,148.1193,148.3351,5299.0
2020-01-23 12:00:00,158.15,158.79,158.15,158.68,16406.0,148.4196,149.0202,148.4196,148.917,16406.0
2020-01-23 12:30:00,158.74,158.81,158.6,158.61,3901.0,148.9733,149.039,148.8419,148.8513,3901.0
2020-01-23 13:00:00,158.68,159.07,158.62,159.07,8811.0,148.917,149.283,148.8607,149.283,8811.0
2020-01-23 13:30:00,158.96,159.29,158.86,159.08,5832.0,149.1798,149.4895,149.0859,149.2924,5832.0
2020-01-23 14:00:00,159.15,159.75,159.15,159.64,5303.0,149.3581,149.9212,149.3581,149.8179,5303.0
2020-01-23 14:30:00,159.67,159.89,159.63,159.81,6821.0,149.8461,150.0525,149.8085,149.9775,6821.0
2020-01-23 15:00:00,159.87,159.92,159.62,159.86,10807.0,150.0338,150.0807,149.7992,150.0244,10807.0
2020-01-23 15:30:00,159.82,159.97,159.48,159.56,33781.0,149.9869,150.1276,149.6678,149.7429,33781.0
2020-01-24 09:30:00,159.54,159.98,158.81,159.65,65832.0,149.7241,150.137,149.039,149.8273,65832.0
2020-01-24 10:00:00,159.44,159.6,158.38,158.38,23188.0,149.6302,149.7804,148.6355,148.6355,23188.0
2020-01-24 10:30:00,158.49,158.69,158.13,158.28,18743.0,148.7387,148.9264,148.4008,148.5416,18743.0
2020-01-24 11:00:00,158.21,158.56,157.89,158.07,22976.0,148.4759,148.8044,148.1756,148.3445,22976.0
2020-01-24 11:30:00,158.17,158.47,157.76,157.76,37769.0,148.4384,148.7199,148.0536,148.0536,37769.0
2020-01-24 12:00:00,157.88,157.88,156.43,156.44,12359.0,148.1662,148.1662,146.8054,146.8148,12359.0
2020-01-24 12:30:00,156.6,157.29,156.53,157.18,9861.0,146.965,147.6125,146.8993,147.5093,9861.0
2020-01-24 13:00:00,157.23,157.23,156.95,157.0,5737.0,147.5562,147.5562,147.2934,147.3404,5737.0
2020-01-24 13:30:00,156.81,157.19,156.54,156.86,12711.0,147.162,147.5187,146.9087,147.209,12711.0
2020-01-24 14:00:00,156.91,157.16,156.0,156.0,18029.0,147.2559,147.4905,146.4019,146.4019,18029.0
2020-01-24 14:30:00,156.26,156.59,155.94,156.11,22913.0,146.6459,146.9556,146.3456,146.5051,22913.0
2020-01-24 15:00:00,156.02,156.33,155.91,156.1,20320.0,146.4207,146.7116,146.3174,146.4957,20320.0
2020-01-24 15:30:00,156.09,156.78,155.4,156.52,78301.0,146.4863,147.1339,145.8388,146.8899,78301.0
2020-01-27 09:30:00,153.94,155.46,153.94,155.31,10032.0,144.4686,145.8951,144.4686,145.7543,10032.0
2020-01-27 10:00:00,155.38,155.96,154.99,155.9,11651.0,145.82,146.3643,145.454,146.308,11651.0
2020-01-27 10:30:00,155.8,155.84,155.27,155.51,18420.0,146.2142,146.2517,145.7168,145.942,18420.0
2020-01-27 11:00:00,155.42,156.03,155.41,156.0,8650.0,145.8576,146.43,145.8482,146.4019,8650.0
2020-01-27 11:30:00,156.08,156.29,155.71,155.8,6477.0,146.477,146.674,146.1297,146.2142,6477.0
2020-01-27 12:00:00,155.71,156.21,155.68,156.11,3638.0,146.1297,146.599,146.1016,146.5051,3638.0
2020-01-27 12:30:00,155.96,156.36,155.94,156.07,6697.0,146.3643,146.7397,146.3456,146.4676,6697.0
2020-01-27 13:00:00,156.0,156.2,155.81,156.2,2242.0,146.4019,146.5896,146.2236,146.5896,2242.0
2020-01-27 13:30:00,156.17,156.34,155.95,156.08,7183.0,146.5614,146.721,146.355,146.477,7183.0
2020-01-27 14:00:00,156.06,156.34,155.91,156.34,4330.0,146.4582,146.721,146.3174,146.721,4330.0
2020-01-27 14:30:00,156.25,156.25,155.73,155.91,9067.0,146.6365,146.6365,146.1485,146.3174,9067.0
2020-01-27 15:00:00,155.75,156.21,155.75,155.94,5696.0,146.1673,146.599,146.1673,146.3456,5696.0
2020-01-27 15:30:00,155.91,155.94,155.15,155.22,85897.0,146.3174,146.3456,145.6042,145.6699,85897.0
2020-01-28 09:30:00,156.22,156.42,155.08,156.3,6640.0,146.6083,146.796,145.5385,146.6834,6640.0
2020-01-28 10:00:00,156.4,157.08,156.35,157.08,5714.0,146.7773,147.4154,146.7303,147.4154,5714.0
2020-01-28 10:30:00,157.13,157.13,156.68,156.78,6247.0,147.4624,147.4624,147.04,147.1339,6247.0
2020-01-28 11:00:00,156.75,156.8,156.15,156.28,9329.0,147.1057,147.1527,146.5427,146.6647,9329.0
2020-01-28 11:30:00,156.32,156.36,155.98,156.01,6551.0,146.7022,146.7397,146.3831,146.4113,6551.0
2020-01-28 12:00:00,155.97,156.6,155.89,156.5,8768.0,146.3737,146.965,146.2987,146.8711,8768.0
2020-01-28 12:30:00,156.45,156.58,156.18,156.58,6329.0,146.8242,146.9462,146.5708,146.9462,6329.0
2020-01-28 13:00:00,156.57,156.61,156.42,156.49,5863.0,146.9368,146.9744,146.796,146.8617,5863.0
2020-01-28 13:30:00,156.53,156.72,156.39,156.4,12375.0,146.8993,147.0776,146.7679,146.7773,12375.0
2020-01-28 14:00:00,156.5,156.72,156.39,156.72,5555.0,146.8711,147.0776,146.7679,147.0776,5555.0
2020-01-28 14:30:00,156.72,156.97,156.63,156.66,16078.0,147.0776,147.3122,146.9931,147.0213,16078.0
2020-01-28 15:00:00,156.62,156.87,156.53,156.87,13199.0,146.9837,147.2184,146.8993,147.2184,13199.0
2020-01-28 15:30:00,156.94,156.97,156.36,156.42,42389.0,147.284,147.3122,146.7397,146.796,42389.0
2020-01-29 09:30:00,157.08,157.57,156.58,156.69,9785.0,147.4154,147.8753,146.9462,147.0494,9785.0
2020-01-29 10:00:00,156.59,157.48,156.41,157.48,15510.0,146.9556,147.7908,146.7867,147.7908,15510.0
2020-01-29 10:30:00,157.53,157.85,157.32,157.32,7103.0,147.8377,148.1381,147.6407,147.6407,7103.0
2020-01-29 11:00:00,157.5,157.58,157.05,157.58,5100.0,147.8096,147.8847,147.3873,147.8847,5100.0
2020-01-29 11:30:00,157.32,157.37,156.87,157.09,7700.0,147.6407,147.6876,147.2184,147.4248,7700.0
2020-01-29 12:00:00,157.07,157.22,156.85,156.92,12833.0,147.4061,147.5468,147.1996,147.2653,12833.0
2020-01-29 12:30:00,156.97,157.04,156.83,156.86,15655.0,147.3122,147.3779,147.1808,147.209,15655.0
2020-01-29 13:00:00,156.87,156.9,156.74,156.85,5001.0,147.2184,147.2465,147.0964,147.1996,5001.0
2020-01-29 13:30:00,156.88,157.3,156.72,157.2,5375.0,147.2277,147.6219,147.0776,147.5281,5375.0
2020-01-29 14:00:00,157.28,157.53,156.97,157.3,5805.0,147.6031,147.8377,147.3122,147.6219,5805.0
2020-01-29 14:30:00,157.35,157.35,156.73,157.0,14546.0,147.6688,147.6688,147.087,147.3404,14546.0
2020-01-29 15:00:00,156.99,157.12,156.75,157.07,19125.0,147.331,147.453,147.1057,147.4061,19125.0
2020-01-29 15:30:00,157.06,157.26,156.6,156.69,69136.0,147.3967,147.5844,146.965,147.0494,69136.0
2020-01-30 09:30:00,155.43,156.55,155.43,156.52,9950.0,145.867,146.918,145.867,146.8899,9950.0
2020-01-30 10:00:00,156.41,156.79,155.86,156.03,9100.0,146.7867,147.1433,146.2705,146.43,9100.0
2020-01-30 10:30:00,155.74,156.07,155.22,155.41,5823.0,146.1579,146.4676,145.6699,145.8482,5823.0
2020-01-30 11:00:00,155.53,156.36,155.48,156.09,9393.0,145.9608,146.7397,145.9139,146.4863,9393.0
2020-01-30 11:30:00,156.2,156.76,156.06,156.46,8523.0,146.5896,147.1151,146.4582,146.8336,8523.0
2020-01-30 12:00:00,156.52,156.61,156.28,156.41,7464.0,146.8899,146.9744,146.6647,146.7867,7464.0
2020-01-30 12:30:00,156.39,156.39,155.93,156.24,6858.0,146.7679,146.7679,146.3362,146.6271,6858.0
2020-01-30 13:00:00,156.23,156.34,156.0,156.24,14108.0,146.6177,146.721,146.4019,146.6271,14108.0
2020-01-30 13:30:00,156.26,156.62,156.12,156.27,12177.0,146.6459,146.9837,146.5145,146.6553,12177.0
2020-01-30 14:00:00,156.31,156.77,156.31,156.72,13464.0,146.6928,147.1245,146.6928,147.0776,13464.0
2020-01-30 14:30:00,156.72,157.59,156.58,157.59,14830.0,147.0776,147.8941,146.9462,147.8941,14830.0
2020-01-30 15:00:00,157.59,157.88,157.29,157.83,22692.0,147.8941,148.1662,147.6125,148.1193,22692.0
2020-01-30 15:30:00,157.86,158.53,157.69,158.26,44115.0,148.1474,148.7762,147.9879,148.5228,44115.0
2020-01-31 09:30:00,157.62,159.41,156.64,157.39,15684.0,147.9222,149.6021,147.0025,147.7064,15684.0
2020-01-31 10:00:00,157.52,157.7,157.0,157.09,39865.0,147.8284,147.9973,147.3404,147.4248,39865.0
2020-01-31 10:30:00,157.05,157.58,156.96,157.08,58529.0,147.3873,147.8847,147.3028,147.4154,58529.0
2020-01-31 11:00:00,157.07,157.3,156.7,156.77,37822.0,147.4061,147.6219,147.0588,147.1245,37822.0
2020-01-31 11:30:00,156.74,157.13,156.39,156.96,31870.0,147.0964,147.4624,146.7679,147.3028,31870.0
2020-01-31 12:00:00,156.92,157.12,156.3,156.6,19146.0,147.2653,147.453,146.6834,146.965,19146.0
2020-01-31 12:30:00,156.53,156.58,156.06,156.37,26771.0,146.8993,146.9462,146.4582,146.7491,26771.0
2020-01-31 13:00:00,156.35,156.62,156.26,156.47,16961.0,146.7303,146.9837,146.6459,146.843,16961.0
2020-01-31 13:30:00,156.49,156.91,156.3,156.91,34789.0,146.8617,147.2559,146.6834,147.2559,34789.0
2020-01-31 14:00:00,156.93,157.11,156.59,156.81,19802.0,147.2747,147.4436,146.9556,147.162,19802.0
2020-01-31 14:30:00,156.78,157.34,156.63,156.77,16368.0,147.1339,147.6594,146.9931,147.1245,16368.0
2020-01-31 15:00:00,156.85,157.05,156.23,156.25,53297.0,147.1996,147.3873,146.6177,146.6365,53297.0
2020-01-31 15:30:00,156.28,156.6,155.91,156.23,80014.0,146.6647,146.965,146.3174,146.6177,80014.0
2020-02-03 09:30:00,157.7,159.2,156.79,158.1,22033.0,147.9973,149.405,147.1433,148.3727,22033.0
2020-02-03 10:00:00,158.31,159.02,157.98,158.89,12356.0,148.5698,149.2361,148.2601,149.1141,12356.0
2020-02-03 10:30:00,158.88,159.15,158.07,158.28,7954.0,149.1047,149.3581,148.3445,148.5416,7954.0
2020-02-03 11:00:00,158.37,158.82,158.27,158.33,19128.0,148.6261,149.0484,148.5322,148.5885,19128.0
2020-02-03 11:30:00,158.42,158.54,157.55,157.93,11317.0,148.673,148.7856,147.8565,148.2131,11317.0
2020-02-03 12:00:00,157.92,158.41,157.56,158.37,12220.0,148.2038,148.6636,147.8659,148.6261,12220.0
2020-02-03 12:30:00,158.4,158.64,158.07,158.64,7974.0,148.6542,148.8795,148.3445,148.8795,7974.0
2020-02-03 13:00:00,158.66,159.22,158.62,159.0,18592.0,148.8982,149.4238,148.8607,149.2173,18592.0
2020-02-03 13:30:00,159.07,159.41,159.0,159.31,7156.0,149.283,149.6021,149.2173,149.5082,7156.0
2020-02-03 14:00:00,159.37,159.37,158.77,158.79,17123.0,149.5645,149.5645,149.0015,149.0202,17123.0
2020-02-03 14:30:00,158.87,159.25,158.86,159.03,9346.0,149.0953,149.4519,149.0859,149.2455,9346.0
2020-02-03 15:00:00,159.05,159.08,158.42,158.52,15854.0,149.2642,149.2924,148.673,148.7668,15854.0
2020-02-03 15:30:00,158.52,158.54,157.94,158.23,55015.0,148.7668,148.7856,148.2225,148.4947,55015.0
2020-02-04 09:30:00,160.98,161.28,159.82,161.17,18664.0,151.0755,151.357,149.9869,151.2538,18664.0
2020-02-04 10:00:00,161.19,161.25,160.6,161.11,8146.0,151.2726,151.3289,150.7189,151.1975,8146.0
2020-02-04 10:30:00,161.16,161.7,160.99,161.14,16354.0,151.2444,151.7512,151.0849,151.2256,16354.0
2020-02-04 11:00:00,161.08,161.16,160.05,160.8,18133.0,151.1693,151.2444,150.2027,150.9066,18133.0
2020-02-04 11:30:00,160.76,161.05,160.41,160.56,6977.0,150.869,151.1412,150.5406,150.6813,6977.0
2020-02-04 12:00:00,160.58,161.22,160.5,161.21,11291.0,150.7001,151.3007,150.625,151.2913,11291.0
2020-02-04 12:30:00,161.22,162.47,161.19,162.41,50224.0,151.3007,152.4738,151.2726,152.4175,50224.0
2020-02-04 13:00:00,162.38,162.43,161.3,161.33,8598.0,152.3893,152.4363,151.3758,151.4039,8598.0
2020-02-04 13:30:00,161.27,161.9,161.17,161.75,8440.0,151.3476,151.9389,151.2538,151.7981,8440.0
2020-02-04 14:00:00,161.76,162.02,161.6,161.72,9180.0,151.8075,152.0515,151.6573,151.77,9180.0
2020-02-04 14:30:00,161.66,161.75,161.39,161.39,8934.0,151.7136,151.7981,151.4603,151.4603,8934.0
2020-02-04 15:00:00,161.36,161.85,161.17,161.85,17960.0,151.4321,151.892,151.2538,151.892,17960.0
2020-02-04 15:30:00,161.83,162.29,161.4,161.42,60954.0,151.8732,152.3049,151.4696,151.4884,60954.0
2020-02-05 09:30:00,163.28,163.89,161.88,161.88,8803.0,153.234,153.8064,151.9201,151.9201,8803.0
2020-02-05 10:00:00,162.18,162.42,161.43,161.44,13085.0,152.2017,152.4269,151.4978,151.5072,13085.0
2020-02-05 10:30:00,161.62,162.19,161.39,162.14,15011.0,151.6761,152.211,151.4603,152.1641,15011.0
2020-02-05 11:00:00,162.03,162.2,161.94,161.98,9469.0,152.0609,152.2204,151.9764,152.014,9469.0
2020-02-05 11:30:00,162.07,162.68,162.03,162.61,9061.0,152.0984,152.6709,152.0609,152.6052,9061.0
2020-02-05 12:00:00,162.6,162.77,162.52,162.59,11286.0,152.5958,152.7554,152.5207,152.5864,11286.0
2020-02-05 12:30:00,162.61,162.88,162.1,162.12,13969.0,152.6052,152.8586,152.1266,152.1453,13969.0
2020-02-05 13:00:00,162.09,162.45,161.78,162.45,10521.0,152.1172,152.455,151.8263,152.455,10521.0
2020-02-05 13:30:00,162.42,162.56,162.2,162.39,10359.0,152.4269,152.5583,152.2204,152.3987,10359.0
2020-02-05 14:00:00,162.31,162.32,161.94,162.1,12371.0,152.3237,152.333,151.9764,152.1266,12371.0
2020-02-05 14:30:00,162.15,162.6,162.1,162.5,13605.0,152.1735,152.5958,152.1266,152.502,13605.0
2020-02-05 15:00:00,162.55,162.87,162.47,162.59,14524.0,152.5489,152.8492,152.4738,152.5864,14524.0
2020-02-05 15:30:00,162.54,162.87,162.43,162.86,32423.0,152.5395,152.8492,152.4363,152.8398,32423.0
2020-02-06 09:30:00,163.51,163.77,161.39,162.06,7898.0,153.4498,153.6938,151.4603,152.089,7898.0
2020-02-06 10:00:00,162.27,162.37,161.48,161.9,8617.0,152.2861,152.38,151.5447,151.9389,8617.0
2020-02-06 10:30:00,161.64,161.64,159.88,160.23,8244.0,151.6949,151.6949,150.0432,150.3716,8244.0
2020-02-06 11:00:00,160.21,160.8,159.72,160.69,17297.0,150.3529,150.9066,149.893,150.8033,17297.0
2020-02-06 11:30:00,160.61,160.7,160.28,160.48,6601.0,150.7282,150.8127,150.4186,150.6062,6601.0
2020-02-06 12:00:00,160.55,161.6,160.34,161.53,23845.0,150.6719,151.6573,150.4749,151.5916,23845.0
2020-02-06 12:30:00,161.43,162.3,161.42,162.3,28867.0,151.4978,152.3143,151.4884,152.3143,28867.0
2020-02-06 13:00:00,162.31,162.78,161.82,162.16,19781.0,152.3237,152.7647,151.8638,152.1829,19781.0
2020-02-06 13:30:00,162.22,162.22,161.56,162.07,22056.0,152.2392,152.2392,151.6198,152.0984,22056.0
2020-02-06 14:00:00,162.06,162.11,161.47,161.56,18678.0,152.089,152.136,151.5353,151.6198,18678.0
2020-02-06 14:30:00,161.56,161.63,160.96,161.08,35410.0,151.6198,151.6855,151.0567,151.1693,35410.0
2020-02-06 15:00:00,161.03,161.13,160.77,160.83,17301.0,151.1224,151.2163,150.8784,150.9347,17301.0
2020-02-06 15:30:00,160.91,161.49,160.84,160.97,83987.0,151.0098,151.5541,150.9441,151.0661,83987.0
2020-02-07 09:30:00,167.95,169.86,164.49,166.58,126680.0,157.6166,159.4091,154.3695,156.3309,126680.0
2020-02-07 10:00:00,166.74,167.38,165.04,165.32,39489.0,156.4811,157.0817,154.8857,155.1485,39489.0
2020-02-07 10:30:00,165.03,165.78,163.15,164.54,35711.0,154.8763,155.5802,153.112,154.4164,35711.0
2020-02-07 11:00:00,164.31,164.6,162.89,163.02,35526.0,154.2006,154.4728,152.868,152.99,35526.0
2020-02-07 11:30:00,163.06,163.48,162.24,163.2,14356.0,153.0275,153.4217,152.258,153.1589,14356.0
2020-02-07 12:00:00,162.97,163.39,162.4,162.74,20725.0,152.943,153.3372,152.4081,152.7272,20725.0
2020-02-07 12:30:00,162.72,163.54,162.61,163.07,20289.0,152.7084,153.478,152.6052,153.0369,20289.0
2020-02-07 13:00:00,163.05,163.32,162.64,163.0,53884.0,153.0181,153.2715,152.6333,152.9712,53884.0
2020-02-07 13:30:00,163.0,163.03,161.54,162.47,31692.0,152.9712,152.9994,151.601,152.4738,31692.0
2020-02-07 14:00:00,162.39,163.2,162.19,163.17,40473.0,152.3987,153.1589,152.211,153.1307,40473.0
2020-02-07 14:30:00,163.0,163.09,162.21,162.51,28325.0,152.9712,153.0557,152.2298,152.5113,28325.0
2020-02-07 15:00:00,162.59,163.05,162.53,162.97,15645.0,152.5864,153.0181,152.5301,152.943,15645.0
2020-02-07 15:30:00,162.97,163.14,162.33,162.69,96162.0,152.943,153.1026,152.3424,152.6803,96162.0
2020-02-10 09:30:00,161.27,161.43,159.11,161.02,43469.0,151.3476,151.4978,149.3205,151.113,43469.0
2020-02-10 10:00:00,161.05,161.23,160.34,160.97,34530.0,151.1412,151.3101,150.4749,151.0661,34530.0
2020-02-10 10:30:00,160.92,160.98,160.45,160.69,12925.0,151.0192,151.0755,150.5781,150.8033,12925.0
2020-02-10 11:00:00,160.62,160.7,160.16,160.59,23884.0,150.7376,150.8127,150.3059,150.7095,23884.0
2020-02-10 11:30:00,160.61,160.96,160.49,160.91,15105.0,150.7282,151.0567,150.6156,151.0098,15105.0
2020-02-10 12:00:00,160.97,161.14,160.45,160.5,13141.0,151.0661,151.2256,150.5781,150.625,13141.0
2020-02-10 12:30:00,160.5,160.54,159.71,159.9,21382.0,150.625,150.6626,149.8836,150.0619,21382.0
2020-02-10 13:00:00,159.93,160.14,159.84,159.94,19157.0,150.0901,150.2872,150.0056,150.0995,19157.0
2020-02-10 13:30:00,159.93,160.03,159.82,159.86,12795.0,150.0901,150.1839,149.9869,150.0244,12795.0
2020-02-10 14:00:00,159.84,159.89,159.28,159.53,16588.0,150.0056,150.0525,149.4801,149.7147,16588.0
2020-02-10 14:30:00,159.54,159.67,159.34,159.44,14917.0,149.7241,149.8461,149.5364,149.6302,14917.0
2020-02-10 15:00:00,159.46,159.79,159.26,159.7,29761.0,149.649,149.9587,149.4613,149.8742,29761.0
2020-02-10 15:30:00,159.73,160.58,159.48,160.52,83851.0,149.9024,150.7001,149.6678,150.6438,83851.0
2020-02-11 09:30:00,160.5,161.07,160.5,160.53,15811.0,150.625,151.1599,150.625,150.6532,15811.0
2020-02-11 10:00:00,160.64,161.04,160.64,160.78,19769.0,150.7564,151.1318,150.7564,150.8878,19769.0
2020-02-11 10:30:00,160.76,160.84,160.36,160.43,16574.0,150.869,150.9441,150.4936,150.5593,16574.0
2020-02-11 11:00:00,160.4,160.54,159.85,159.94,8767.0,150.5312,150.6626,150.015,150.0995,8767.0
2020-02-11 11:30:00,159.83,160.16,159.79,159.99,16083.0,149.9962,150.3059,149.9587,150.1464,16083.0
2020-02-11 12:00:00,160.05,160.85,159.93,160.8,16784.0,150.2027,150.9535,150.0901,150.9066,16784.0
2020-02-11 12:30:00,160.75,160.96,160.67,160.86,27857.0,150.8596,151.0567,150.7846,150.9629,27857.0
2020-02-11 13:00:00,160.85,161.15,160.82,161.02,16718.0,150.9535,151.235,150.9253,151.113,16718.0
2020-02-11 13:30:00,161.02,161.11,160.52,160.73,8974.0,151.113,151.1975,150.6438,150.8409,8974.0
2020-02-11 14:00:00,160.67,160.73,160.46,160.62,9110.0,150.7846,150.8409,150.5875,150.7376,9110.0
2020-02-11 14:30:00,160.59,160.69,160.35,160.46,9454.0,150.7095,150.8033,150.4842,150.5875,9454.0
2020-02-11 15:00:00,160.56,160.56,159.92,160.2,12950.0,150.6813,150.6813,150.0807,150.3435,12950.0
2020-02-11 15:30:00,160.34,160.59,160.02,160.03,59011.0,150.4749,150.7095,150.1745,150.1839,59011.0
2020-02-12 09:30:00,160.71,161.1,159.83,159.98,44537.0,150.8221,151.1881,149.9962,150.137,44537.0
2020-02-12 10:00:00,160.22,160.3,159.71,160.2,26190.0,150.3622,150.4373,149.8836,150.3435,26190.0
2020-02-12 10:30:00,159.89,160.33,159.89,160.15,22397.0,150.0525,150.4655,150.0525,150.2965,22397.0
2020-02-12 11:00:00,160.07,161.38,159.77,161.18,27157.0,150.2215,151.4509,149.9399,151.2632,27157.0
2020-02-12 11:30:00,161.19,161.6,160.86,160.94,33967.0,151.2726,151.6573,150.9629,151.0379,33967.0
2020-02-12 12:00:00,160.94,161.25,160.54,161.24,21891.0,151.0379,151.3289,150.6626,151.3195,21891.0
2020-02-12 12:30:00,161.17,161.56,161.16,161.38,8999.0,151.2538,151.6198,151.2444,151.4509,8999.0
2020-02-12 13:00:00,161.39,161.56,161.26,161.32,7984.0,151.4603,151.6198,151.3383,151.3946,7984.0
2020-02-12 13:30:00,161.35,161.52,161.35,161.5,6948.0,151.4227,151.5823,151.4227,151.5635,6948.0
2020-02-12 14:00:00,161.5,161.57,161.39,161.47,11034.0,151.5635,151.6292,151.4603,151.5353,11034.0
2020-02-12 14:30:00,161.52,161.88,161.4,161.88,10077.0,151.5823,151.9201,151.4696,151.9201,10077.0
2020-02-12 15:00:00,161.86,162.16,161.74,162.16,13806.0,151.9013,152.1829,151.7887,152.1829,13806.0
2020-02-12 15:30:00,162.19,162.74,162.13,162.5,38057.0,152.211,152.7272,152.1547,152.502,38057.0
2020-02-13 09:30:00,161.61,162.3,160.91,161.05,16316.0,151.6667,152.3143,151.0098,151.1412,16316.0
2020-02-13 10:00:00,160.96,161.29,160.42,160.8,9916.0,151.0567,151.3664,150.5499,150.9066,9916.0
2020-02-13 10:30:00,160.67,161.25,160.55,160.91,11518.0,150.7846,151.3289,150.6719,151.0098,11518.0
2020-02-13 11:00:00,161.08,161.2,160.63,160.93,6447.0,151.1693,151.2819,150.747,151.0286,6447.0
2020-02-13 11:30:00,160.81,161.07,160.81,160.98,6972.0,150.9159,151.1599,150.9159,151.0755,6972.0
2020-02-13 12:00:00,161.08,161.51,161.08,161.2,5731.0,151.1693,151.5729,151.1693,151.2819,5731.0
2020-02-13 12:30:00,161.2,162.13,161.07,161.78,23332.0,151.2819,152.1547,151.1599,151.8263,23332.0
2020-02-13 13:00:00,161.88,161.88,161.3,161.6,11185.0,151.9201,151.9201,151.3758,151.6573,11185.0
2020-02-13 13:30:00,161.62,162.19,161.59,161.99,8174.0,151.6761,152.211,151.648,152.0233,8174.0
2020-02-13 14:00:00,162.03,162.41,162.02,162.41,9514.0,152.0609,152.4175,152.0515,152.4175,9514.0
2020-02-13 14:30:00,162.5,162.5,161.97,162.2,12661.0,152.502,152.502,152.0046,152.2204,12661.0
2020-02-13 15:00:00,162.13,162.32,161.91,162.15,31282.0,152.1547,152.333,151.9483,152.1735,31282.0
2020-02-13 15:30:00,162.08,162.16,161.7,161.75,25952.0,152.1078,152.1829,151.7512,151.7981,25952.0
2020-02-14 09:30:00,161.93,162.48,161.46,162.28,18345.0,151.967,152.4832,151.526,152.2955,18345.0
2020-02-14 10:00:00,162.31,163.17,162.27,163.16,13847.0,152.3237,153.1307,152.2861,153.1214,13847.0
2020-02-14 10:30:00,163.08,163.38,162.73,163.14,12725.0,153.0463,153.3278,152.7178,153.1026,12725.0
2020-02-14 11:00:00,163.24,163.31,162.9,163.05,9184.0,153.1964,153.2621,152.8774,153.0181,9184.0
2020-02-14 11:30:00,163.11,163.76,163.11,163.67,9232.0,153.0744,153.6844,153.0744,153.6,9232.0
2020-02-14 12:00:00,163.73,163.97,163.71,163.96,9121.0,153.6563,153.8815,153.6375,153.8721,9121.0
2020-02-14 12:30:00,163.97,164.27,163.94,164.18,11314.0,153.8815,154.1631,153.8534,154.0786,11314.0
2020-02-14 13:00:00,164.25,164.28,163.53,163.57,13196.0,154.1443,154.1724,153.4686,153.5061,13196.0
2020-02-14 13:30:00,163.59,163.65,162.86,163.1,19619.0,153.5249,153.5812,152.8398,153.065,19619.0
2020-02-14 14:00:00,163.14,163.14,162.73,162.96,44961.0,153.1026,153.1026,152.7178,152.9337,44961.0
2020-02-14 14:30:00,162.96,163.15,162.42,162.63,36359.0,152.9337,153.112,152.4269,152.624,36359.0
2020-02-14 15:00:00,162.57,162.83,162.45,162.78,21402.0,152.5677,152.8117,152.455,152.7647,21402.0
2020-02-14 15:30:00,162.75,163.31,162.67,163.29,64743.0,152.7366,153.2621,152.6615,153.2434,64743.0
2020-02-18 09:30:00,162.66,164.51,162.17,164.25,23483.0,152.6521,154.3883,152.1923,154.1443,23483.0
2020-02-18 10:00:00,164.48,165.18,164.25,164.25,27986.0,154.3601,155.0171,154.1443,154.1443,27986.0
2020-02-18 10:30:00,164.25,164.38,163.66,163.85,11478.0,154.1443,154.2663,153.5906,153.7689,11478.0
2020-02-18 11:00:00,163.95,164.0,163.34,163.6,17316.0,153.8627,153.9097,153.2903,153.5343,17316.0
2020-02-18 11:30:00,163.73,163.73,163.27,163.29,16786.0,153.6563,153.6563,153.2246,153.2434,16786.0
2020-02-18 12:00:00,163.33,163.48,163.25,163.4,19010.0,153.2809,153.4217,153.2058,153.3466,19010.0
2020-02-18 12:30:00,163.44,163.74,163.44,163.63,9958.0,153.3841,153.6657,153.3841,153.5624,9958.0
2020-02-18 13:00:00,163.68,163.77,163.46,163.55,11454.0,153.6094,153.6938,153.4029,153.4874,11454.0
2020-02-18 13:30:00,163.66,163.69,163.29,163.46,13330.0,153.5906,153.6187,153.2434,153.4029,13330.0
2020-02-18 14:00:00,163.54,163.68,163.03,163.25,14243.0,153.478,153.6094,152.9994,153.2058,14243.0
2020-02-18 14:30:00,163.28,163.79,162.85,163.55,19610.0,153.234,153.7126,152.8304,153.4874,19610.0
2020-02-18 15:00:00,163.58,163.74,163.1,163.2,14432.0,153.5155,153.6657,153.065,153.1589,14432.0
2020-02-18 15:30:00,163.18,163.24,162.86,162.89,48378.0,153.1401,153.1964,152.8398,152.868,48378.0
2020-02-19 09:30:00,162.28,163.33,161.94,163.21,32022.0,152.7645,153.7529,152.4444,153.6399,32022.0
2020-02-19 10:00:00,163.1,163.54,163.0,163.3,10682.0,153.5364,153.9506,153.4423,153.7247,10682.0
2020-02-19 10:30:00,163.31,163.78,163.25,163.61,18937.0,153.7341,154.1765,153.6776,154.0165,18937.0
2020-02-19 11:00:00,163.61,163.86,163.5,163.6,20760.0,154.0165,154.2518,153.9129,154.0071,20760.0
2020-02-19 11:30:00,163.58,163.58,163.26,163.4,7323.0,153.9882,153.9882,153.687,153.8188,7323.0
2020-02-19 12:00:00,163.36,163.39,162.58,162.58,22616.0,153.7811,153.8094,153.0469,153.0469,22616.0
2020-02-19 12:30:00,162.58,162.9,162.44,162.56,21770.0,153.0469,153.3481,152.9151,153.0281,21770.0
2020-02-19 13:00:00,162.56,162.66,162.44,162.66,13363.0,153.0281,153.1222,152.9151,153.1222,13363.0
2020-02-19 13:30:00,162.65,162.68,162.29,162.65,26529.0,153.1128,153.141,152.7739,153.1128,26529.0
2020-02-19 14:00:00,162.54,162.65,162.32,162.59,27892.0,153.0092,153.1128,152.8021,153.0563,27892.0
2020-02-19 14:30:00,162.59,162.66,162.45,162.58,26474.0,153.0563,153.1222,152.9245,153.0469,26474.0
2020-02-19 15:00:00,162.59,162.62,162.42,162.51,28471.0,153.0563,153.0845,152.8963,152.981,28471.0
2020-02-19 15:30:00,162.53,163.02,162.34,162.41,55380.0,152.9998,153.4611,152.821,152.8869,55380.0
2020-02-20 09:30:00,162.0,162.7,161.89,162.16,23766.0,152.5009,153.1598,152.3973,152.6515,23766.0
2020-02-20 10:00:00,162.19,163.37,162.19,163.3,11535.0,152.6798,153.7906,152.6798,153.7247,11535.0
2020-02-20 10:30:00,163.3,163.57,162.91,162.98,11796.0,153.7247,153.9788,153.3575,153.4234,11796.0
2020-02-20 11:00:00,162.95,162.95,161.6,161.67,19712.0,153.3952,153.3952,152.1243,152.1902,19712.0
2020-02-20 11:30:00,161.76,162.25,161.03,162.11,19903.0,152.275,152.7362,151.5878,152.6044,19903.0
2020-02-20 12:00:00,162.04,162.11,161.62,161.88,48861.0,152.5385,152.6044,152.1432,152.3879,48861.0
2020-02-20 12:30:00,161.88,161.98,161.64,161.97,8726.0,152.3879,152.4821,152.162,152.4727,8726.0
2020-02-20 13:00:00,161.96,162.77,161.95,162.47,11011.0,152.4632,153.2257,152.4538,152.9433,11011.0
2020-02-20 13:30:00,162.55,162.69,162.25,162.32,9820.0,153.0186,153.1504,152.7362,152.8021,9820.0
2020-02-20 14:00:00,162.34,162.42,161.95,161.95,10935.0,152.821,152.8963,152.4538,152.4538,10935.0
2020-02-20 14:30:00,162.04,162.51,162.04,162.37,10841.0,152.5385,152.981,152.5385,152.8492,10841.0
2020-02-20 15:00:00,162.39,162.4,162.08,162.24,9608.0,152.868,152.8774,152.5762,152.7268,9608.0
2020-02-20 15:30:00,162.29,162.91,161.93,162.35,51721.0,152.7739,153.3575,152.435,152.8304,51721.0
2020-02-21 09:30:00,161.63,161.96,160.86,161.81,15528.0,152.1526,152.4632,151.4277,152.322,15528.0
2020-02-21 10:00:00,161.31,161.86,161.16,161.77,9265.0,151.8514,152.3691,151.7101,152.2844,9265.0
2020-02-21 10:30:00,161.77,162.66,161.66,162.66,14068.0,152.2844,153.1222,152.1808,153.1222,14068.0
2020-02-21 11:00:00,162.5,163.13,162.41,162.85,12733.0,152.9716,153.5646,152.8869,153.3011,12733.0
2020-02-21 11:30:00,163.01,163.03,162.61,162.81,8781.0,153.4517,153.4705,153.0751,153.2634,8781.0
2020-02-21 12:00:00,162.91,163.37,162.91,163.17,10930.0,153.3575,153.7906,153.3575,153.6023,10930.0
2020-02-21 12:30:00,163.18,163.32,163.01,163.22,10476.0,153.6117,153.7435,153.4517,153.6494,10476.0
2020-02-21 13:00:00,163.25,163.52,162.57,162.68,12217.0,153.6776,153.9318,153.0375,153.141,12217.0
2020-02-21 13:30:00,162.66,162.66,162.0,162.13,9629.0,153.1222,153.1222,152.5009,152.6233,9629.0
2020-02-21 14:00:00,162.14,162.44,162.05,162.44,9774.0,152.6327,152.9151,152.548,152.9151,9774.0
2020-02-21 14:30:00,162.49,162.65,162.27,162.37,9508.0,152.9622,153.1128,152.7551,152.8492,9508.0
2020-02-21 15:00:00,162.35,162.61,162.3,162.38,10021.0,152.8304,153.0751,152.7833,152.8586,10021.0
2020-02-21 15:30:00,162.39,162.87,162.08,162.37,59085.0,152.868,153.3199,152.5762,152.8492,59085.0
2020-02-24 09:30:00,158.38,159.06,157.18,158.21,30172.0,149.0932,149.7333,147.9635,148.9331,30172.0
2020-02-24 10:00:00,158.4,158.81,157.8,158.28,24880.0,149.112,149.4979,148.5472,148.999,24880.0
2020-02-24 10:30:00,158.15,158.84,157.96,158.75,15505.0,148.8766,149.5262,148.6978,149.4415,15505.0
2020-02-24 11:00:00,158.67,159.05,158.26,158.87,57888.0,149.3662,149.7239,148.9802,149.5544,57888.0
2020-02-24 11:30:00,158.88,159.23,158.36,158.47,18116.0,149.5638,149.8933,149.0743,149.1779,18116.0
2020-02-24 12:00:00,158.36,158.41,157.89,157.99,10537.0,149.0743,149.1214,148.6319,148.726,10537.0
2020-02-24 12:30:00,157.98,158.46,157.89,158.02,17555.0,148.7166,149.1685,148.6319,148.7543,17555.0
2020-02-24 13:00:00,157.93,158.23,157.65,158.23,19263.0,148.6695,148.952,148.406,148.952,19263.0
2020-02-24 13:30:00,158.09,158.5,158.09,158.37,9516.0,148.8202,149.2061,148.8202,149.0837,9516.0
2020-02-24 14:00:00,158.32,159.33,158.21,159.27,16447.0,149.0367,149.9875,148.9331,149.931,16447.0
2020-02-24 14:30:00,159.22,159.41,158.96,159.36,11990.0,149.8839,150.0628,149.6391,150.0157,11990.0
2020-02-24 15:00:00,159.47,159.72,159.28,159.44,22534.0,150.1192,150.3546,149.9404,150.091,22534.0
2020-02-24 15:30:00,159.53,160.01,158.99,159.02,144775.0,150.1757,150.6276,149.6674,149.6956,144775.0
2020-02-25 09:30:00,159.37,159.64,158.45,159.25,16122.0,150.0251,150.2793,149.1591,149.9121,16122.0
2020-02-25 10:00:00,159.54,159.71,158.21,158.35,23519.0,150.1851,150.3452,148.9331,149.0649,23519.0
2020-02-25 10:30:00,158.48,158.87,157.84,158.27,45162.0,149.1873,149.5544,148.5848,148.9896,45162.0
2020-02-25 11:00:00,158.39,158.69,156.9,157.78,24974.0,149.1026,149.385,147.6999,148.5283,24974.0
2020-02-25 11:30:00,157.61,157.95,156.97,157.09,9527.0,148.3683,148.6884,147.7658,147.8788,9527.0
2020-02-25 12:00:00,156.99,157.03,156.04,156.39,12887.0,147.7847,147.8223,146.8904,147.2198,12887.0
2020-02-25 12:30:00,156.29,156.84,155.67,155.74,11677.0,147.1257,147.6435,146.5421,146.608,11677.0
2020-02-25 13:00:00,155.62,156.1,155.36,155.81,17496.0,146.495,146.9468,146.2502,146.6739,17496.0
2020-02-25 13:30:00,155.71,155.85,154.96,155.01,13485.0,146.5797,146.7115,145.8737,145.9208,13485.0
2020-02-25 14:00:00,154.99,154.99,153.25,153.25,28159.0,145.9019,145.9019,144.264,144.264,28159.0
2020-02-25 14:30:00,153.16,153.85,152.53,153.65,36269.0,144.1792,144.8288,143.5862,144.6405,36269.0
2020-02-25 15:00:00,153.74,154.92,153.35,153.59,39617.0,144.7252,145.836,144.3581,144.584,39617.0
2020-02-25 15:30:00,153.57,154.2,153.0,153.18,94961.0,144.5652,145.1583,144.0286,144.1981,94961.0
2020-02-26 09:30:00,153.89,155.73,153.17,154.99,33786.0,144.8664,146.5985,144.1887,145.9019,33786.0
2020-02-26 10:00:00,154.66,155.33,154.29,155.06,21554.0,145.5913,146.222,145.243,145.9678,21554.0
2020-02-26 10:30:00,154.98,156.15,154.94,155.47,17887.0,145.8925,146.9939,145.8549,146.3538,17887.0
2020-02-26 11:00:00,155.37,156.01,155.16,155.8,12892.0,146.2597,146.8621,146.062,146.6644,12892.0
2020-02-26 11:30:00,155.5,155.81,154.58,154.66,30036.0,146.382,146.6739,145.516,145.5913,30036.0
2020-02-26 12:00:00,154.58,154.76,153.21,153.97,25797.0,145.516,145.6854,144.2263,144.9417,25797.0
2020-02-26 12:30:00,154.09,154.42,153.76,153.94,11781.0,145.0547,145.3654,144.7441,144.9135,11781.0
2020-02-26 13:00:00,153.87,154.25,153.75,154.03,31247.0,144.8476,145.2053,144.7346,144.9982,31247.0
2020-02-26 13:30:00,153.9,153.96,152.52,152.54,38275.0,144.8758,144.9323,143.5768,143.5956,38275.0
2020-02-26 14:00:00,152.64,153.62,152.62,153.12,14551.0,143.6897,144.6123,143.6709,144.1416,14551.0
2020-02-26 14:30:00,153.01,153.29,152.31,152.39,12318.0,144.038,144.3016,143.3791,143.4544,12318.0
2020-02-26 15:00:00,152.8,153.0,151.96,151.98,22968.0,143.8403,144.0286,143.0496,143.0684,22968.0
2020-02-26 15:30:00,152.03,152.57,151.93,152.12,33364.0,143.1155,143.6238,143.0214,143.2002,33364.0
2020-02-27 09:30:00,149.26,149.98,148.42,149.35,29087.0,140.5079,141.1857,139.7172,140.5926,29087.0
2020-02-27 10:00:00,149.16,149.81,148.73,148.78,25703.0,140.4138,141.0257,140.009,140.0561,25703.0
2020-02-27 10:30:00,148.77,149.62,147.92,149.62,19811.0,140.0467,140.8468,139.2465,140.8468,19811.0
2020-02-27 11:00:00,149.79,150.58,148.9,148.98,16446.0,141.0068,141.7505,140.169,140.2443,16446.0
2020-02-27 11:30:00,148.84,150.07,148.34,149.99,24857.0,140.1125,141.2704,139.6419,141.1951,24857.0
2020-02-27 12:00:00,149.99,150.44,149.58,150.29,16140.0,141.1951,141.6187,140.8092,141.4775,16140.0
2020-02-27 12:30:00,150.18,150.96,150.18,150.24,8562.0,141.374,142.1082,141.374,141.4305,8562.0
2020-02-27 13:00:00,150.11,150.96,150.11,150.35,16118.0,141.3081,142.1082,141.3081,141.534,16118.0
2020-02-27 13:30:00,150.01,150.46,148.4,149.02,13344.0,141.2139,141.6376,139.6983,140.282,13344.0
2020-02-27 14:00:00,149.09,149.5,148.54,149.29,15566.0,140.3479,140.7338,139.8301,140.5362,15566.0
2020-02-27 14:30:00,149.19,149.65,148.82,148.82,15576.0,140.442,140.8751,140.0937,140.0937,15576.0
2020-02-27 15:00:00,148.75,149.22,148.29,148.29,19974.0,140.0278,140.4703,139.5948,139.5948,19974.0
2020-02-27 15:30:00,148.26,148.43,145.67,145.7,68423.0,139.5666,139.7266,137.1284,137.1567,68423.0
2020-02-28 09:30:00,142.01,143.18,140.68,141.14,45267.0,133.683,134.7844,132.431,132.864,45267.0
2020-02-28 10:00:00,140.65,142.57,140.03,141.5,30714.0,132.4028,134.2102,131.8191,133.2029,30714.0
2020-02-28 10:30:00,141.26,142.97,140.67,142.56,34743.0,132.977,134.5867,132.4216,134.2008,34743.0
2020-02-28 11:00:00,142.49,143.77,141.56,143.15,29717.0,134.1349,135.3398,133.2594,134.7562,29717.0
2020-02-28 11:30:00,143.41,145.56,143.24,144.84,55579.0,135.0009,137.0249,134.8409,136.3471,55579.0
2020-02-28 12:00:00,144.85,145.08,144.36,145.06,47797.0,136.3565,136.573,135.8952,136.5542,47797.0
2020-02-28 12:30:00,145.32,146.1,144.8,145.85,60342.0,136.7989,137.5332,136.3094,137.2979,60342.0
2020-02-28 13:00:00,145.43,146.08,144.6,145.47,39158.0,136.9025,137.5144,136.1212,136.9402,39158.0
2020-02-28 13:30:00,145.22,145.56,144.53,145.09,64546.0,136.7048,137.0249,136.0553,136.5824,64546.0
2020-02-28 14:00:00,145.01,145.25,143.72,143.9,59193.0,136.5071,136.7331,135.2928,135.4622,59193.0
2020-02-28 14:30:00,143.99,145.0,143.56,143.9,33423.0,135.5469,136.4977,135.1421,135.4622,33423.0
2020-02-28 15:00:00,144.09,144.5,143.13,143.17,42593.0,135.6411,136.027,134.7374,134.775,42593.0
2020-02-28 15:30:00,143.01,145.73,143.01,145.21,78571.0,134.6244,137.1849,134.6244,136.6954,78571.0
2020-03-02 09:30:00,146.26,148.36,145.95,146.36,22627.0,137.6838,139.6607,137.392,137.778,22627.0
2020-03-02 10:00:00,146.64,146.7,145.44,146.7,29197.0,138.0415,138.098,136.9119,138.098,29197.0
2020-03-02 10:30:00,146.61,148.29,146.23,148.12,13321.0,138.0133,139.5948,137.6556,139.4348,13321.0
2020-03-02 11:00:00,147.71,147.85,146.89,147.66,58130.0,139.0488,139.1806,138.2769,139.0017,58130.0
2020-03-02 11:30:00,147.76,148.64,147.62,148.63,20355.0,139.0959,139.9243,138.9641,139.9149,20355.0
2020-03-02 12:00:00,148.45,148.56,147.46,147.7,14599.0,139.7454,139.849,138.8135,139.0394,14599.0
2020-03-02 12:30:00,147.89,148.71,147.8,148.71,16845.0,139.2183,139.9902,139.1335,139.9902,16845.0
2020-03-02 13:00:00,148.8,149.12,148.45,148.74,50438.0,140.0749,140.3761,139.7454,140.0184,50438.0
2020-03-02 13:30:00,148.65,148.82,148.12,148.53,10409.0,139.9337,140.0937,139.4348,139.8207,10409.0
2020-03-02 14:00:00,148.52,148.94,148.37,148.38,12313.0,139.8113,140.2067,139.6701,139.6795,12313.0
2020-03-02 14:30:00,148.4,148.49,147.53,147.81,17651.0,139.6983,139.7831,138.8794,139.1429,17651.0
2020-03-02 15:00:00,147.87,149.06,147.87,149.06,13182.0,139.1994,140.3196,139.1994,140.3196,13182.0
2020-03-02 15:30:00,149.06,150.99,149.01,150.61,68909.0,140.3196,142.1365,140.2726,141.7788,68909.0
2020-03-03 09:30:00,151.08,151.19,149.84,150.55,15010.0,142.2212,142.3248,141.0539,141.7223,15010.0
2020-03-03 10:00:00,150.79,154.15,150.79,151.87,11603.0,141.9482,145.1112,141.9482,142.9649,11603.0
2020-03-03 10:30:00,151.88,153.42,151.76,153.38,25210.0,142.9743,144.424,142.8613,144.3863,25210.0
2020-03-03 11:00:00,153.22,153.58,148.76,148.85,21245.0,144.2357,144.5746,140.0372,140.122,21245.0
2020-03-03 11:30:00,148.71,150.41,148.71,150.3,14533.0,139.9902,141.5905,139.9902,141.4869,14533.0
2020-03-03 12:00:00,150.21,151.01,149.85,149.88,12687.0,141.4022,142.1553,141.0633,141.0916,12687.0
2020-03-03 12:30:00,149.75,149.94,149.21,149.34,26315.0,140.9692,141.148,140.4609,140.5832,26315.0
2020-03-03 13:00:00,149.19,149.19,147.82,148.07,18519.0,140.442,140.442,139.1524,139.3877,18519.0
2020-03-03 13:30:00,148.16,148.49,147.01,147.13,11652.0,139.4724,139.7831,138.3899,138.5028,11652.0
2020-03-03 14:00:00,147.14,147.27,146.01,146.97,43515.0,138.5122,138.6346,137.4485,138.3522,43515.0
2020-03-03 14:30:00,146.94,147.38,146.2,146.82,73041.0,138.324,138.7382,137.6273,138.211,73041.0
2020-03-03 15:00:00,146.97,147.7,146.32,147.7,36877.0,138.3522,139.0394,137.7403,139.0394,36877.0
2020-03-03 15:30:00,147.81,147.81,145.3,146.15,81326.0,139.1429,139.1429,136.7801,137.5803,81326.0
2020-03-04 09:30:00,148.37,148.81,147.58,148.01,13121.0,139.6701,140.0843,138.9264,139.3312,13121.0
2020-03-04 10:00:00,147.65,148.97,147.65,148.84,10787.0,138.9923,140.2349,138.9923,140.1125,10787.0
2020-03-04 10:30:00,148.72,148.72,147.34,147.9,19155.0,139.9996,139.9996,138.7005,139.2277,19155.0
2020-03-04 11:00:00,148.03,148.46,147.67,148.46,10579.0,139.35,139.7548,139.0112,139.7548,10579.0
2020-03-04 11:30:00,148.5,148.94,148.23,148.6,10601.0,139.7925,140.2067,139.5383,139.8866,10601.0
2020-03-04 12:00:00,149.06,150.46,148.85,150.08,17580.0,140.3196,141.6376,140.122,141.2798,17580.0
2020-03-04 12:30:00,150.24,150.69,149.92,150.69,14096.0,141.4305,141.8541,141.1292,141.8541,14096.0
2020-03-04 13:00:00,150.66,151.03,150.45,150.71,14660.0,141.8258,142.1741,141.6281,141.8729,14660.0
2020-03-04 13:30:00,150.53,151.01,150.45,150.75,16300.0,141.7035,142.1553,141.6281,141.9106,16300.0
2020-03-04 14:00:00,150.9,150.95,150.14,150.36,15283.0,142.0518,142.0988,141.3363,141.5434,15283.0
2020-03-04 14:30:00,150.46,150.78,150.21,150.49,21957.0,141.6376,141.9388,141.4022,141.6658,21957.0
2020-03-04 15:00:00,150.47,150.88,150.34,150.88,26507.0,141.647,142.0329,141.5246,142.0329,26507.0
2020-03-04 15:30:00,150.9,152.03,150.88,151.49,75850.0,142.0518,143.1155,142.0329,142.6072,75850.0
2020-03-05 09:30:00,147.21,148.46,147.04,147.57,21889.0,138.5781,139.7548,138.4181,138.917,21889.0
2020-03-05 10:00:00,147.79,148.2,147.28,147.3,13543.0,139.1241,139.5101,138.644,138.6628,13543.0
2020-03-05 10:30:00,147.12,147.29,145.72,145.76,19843.0,138.4934,138.6534,137.1755,137.2131,19843.0
2020-03-05 11:00:00,145.69,146.78,145.69,146.56,41200.0,137.1473,138.1733,137.1473,137.9662,41200.0
2020-03-05 11:30:00,146.51,146.51,145.03,145.03,40411.0,137.9192,137.9192,136.526,136.526,40411.0
2020-03-05 12:00:00,145.26,145.37,144.27,144.54,51815.0,136.7425,136.846,135.8105,136.0647,51815.0
2020-03-05 12:30:00,144.58,145.21,142.94,143.09,42048.0,136.1023,136.6954,134.5585,134.6997,42048.0
2020-03-05 13:00:00,143.22,143.26,142.54,143.1,8728.0,134.8221,134.8597,134.182,134.7091,8728.0
2020-03-05 13:30:00,143.31,144.01,143.16,143.37,20363.0,134.9068,135.5658,134.7656,134.9633,20363.0
2020-03-05 14:00:00,143.34,143.45,142.21,142.6,13446.0,134.935,135.0386,133.8713,134.2384,13446.0
2020-03-05 14:30:00,142.64,143.43,142.42,143.39,17303.0,134.2761,135.0198,134.069,134.9821,17303.0
2020-03-05 15:00:00,143.45,143.45,142.87,143.24,28436.0,135.0386,135.0386,134.4926,134.8409,28436.0
2020-03-05 15:30:00,143.08,144.53,143.08,144.29,104635.0,134.6903,136.0553,134.6903,135.8293,104635.0
2020-03-06 09:30:00,139.91,140.93,139.35,140.93,36127.0,131.7062,132.6664,131.179,132.6664,36127.0
2020-03-06 10:00:00,141.11,143.65,141.11,143.64,21379.0,132.8358,135.2269,132.8358,135.2175,21379.0
2020-03-06 10:30:00,143.57,144.49,143.02,144.39,17358.0,135.1516,136.0176,134.6338,135.9235,17358.0
2020-03-06 11:00:00,144.48,144.68,143.59,143.59,19337.0,136.0082,136.1965,135.1704,135.1704,19337.0
2020-03-06 11:30:00,143.61,144.2,143.36,143.83,18183.0,135.1892,135.7446,134.9539,135.3963,18183.0
2020-03-06 12:00:00,143.94,143.94,143.26,143.39,24504.0,135.4999,135.4999,134.8597,134.9821,24504.0
2020-03-06 12:30:00,143.44,144.55,143.44,144.52,15174.0,135.0292,136.0741,135.0292,136.0459,15174.0
2020-03-06 13:00:00,144.36,145.12,144.36,144.56,40505.0,135.8952,136.6107,135.8952,136.0835,40505.0
2020-03-06 13:30:00,144.71,144.74,143.27,143.33,28077.0,136.2247,136.253,134.8692,134.9256,28077.0
2020-03-06 14:00:00,143.25,143.25,142.38,142.77,14597.0,134.8503,134.8503,134.0313,134.3985,14597.0
2020-03-06 14:30:00,142.84,142.94,141.69,141.94,26947.0,134.4644,134.5585,133.3818,133.6171,26947.0
2020-03-06 15:00:00,141.97,143.08,141.77,142.73,20178.0,133.6454,134.6903,133.4571,134.3608,20178.0
2020-03-06 15:30:00,142.63,144.3,142.5,144.21,81208.0,134.2667,135.8388,134.1443,135.754,81208.0
2020-03-09 09:30:00,136.81,137.56,136.46,136.46,900.0,128.7879,129.494,128.4585,128.4585,900.0
2020-03-09 10:00:00,140.08,145.95,138.63,139.14,92369.0,131.8662,137.392,130.5012,130.9813,92369.0
2020-03-09 10:30:00,139.14,140.64,137.95,139.75,65711.0,130.9813,132.3934,129.8611,131.5556,65711.0
2020-03-09 11:00:00,139.95,141.73,138.97,140.18,46027.0,131.7438,133.4195,130.8213,131.9603,46027.0
2020-03-09 11:30:00,139.9,141.25,139.68,140.58,13092.0,131.6968,132.9676,131.4897,132.3369,13092.0
2020-03-09 12:00:00,140.48,141.19,139.14,139.15,15655.0,132.2427,132.9111,130.9813,130.9907,15655.0
2020-03-09 12:30:00,139.0,139.2,136.38,137.02,36524.0,130.8495,131.0378,128.3832,128.9856,36524.0
2020-03-09 13:00:00,137.09,137.51,136.34,136.69,12516.0,129.0515,129.4469,128.3455,128.675,12516.0
2020-03-09 13:30:00,136.54,136.73,135.67,136.21,22607.0,128.5338,128.7126,127.7148,128.2231,22607.0
2020-03-09 14:00:00,136.03,137.48,135.61,137.17,49881.0,128.0537,129.4187,127.6583,129.1268,49881.0
2020-03-09 14:30:00,137.17,139.4,136.9,139.13,65432.0,129.1268,131.2261,128.8727,130.9719,65432.0
2020-03-09 15:00:00,139.1,140.07,139.09,139.67,35939.0,130.9437,131.8568,130.9343,131.4802,35939.0
2020-03-09 15:30:00,139.47,140.91,139.4,139.81,80393.0,131.292,132.6475,131.2261,131.612,80393.0
2020-03-10 09:30:00,142.81,143.02,140.91,141.73,94041.0,134.4361,134.6338,132.6475,133.4195,94041.0
2020-03-10 10:00:00,141.69,142.38,141.03,141.28,82006.0,133.3818,134.0313,132.7605,132.9958,82006.0
2020-03-10 10:30:00,141.32,141.32,139.85,139.88,49048.0,133.0335,133.0335,131.6497,131.6779,49048.0
2020-03-10 11:00:00,139.97,140.17,138.75,138.75,41186.0,131.7627,131.9509,130.6142,130.6142,41186.0
2020-03-10 11:30:00,138.7,139.25,137.64,138.99,49381.0,130.5671,131.0849,129.5693,130.8401,49381.0
2020-03-10 12:00:00,139.11,139.81,139.0,139.24,36905.0,130.9531,131.612,130.8495,131.0755,36905.0
2020-03-10 12:30:00,139.28,139.75,138.42,139.06,44948.0,131.1131,131.5556,130.3035,130.906,44948.0
2020-03-10 13:00:00,139.08,140.24,138.92,139.89,26567.0,130.9248,132.0168,130.7742,131.6873,26567.0
2020-03-10 13:30:00,139.9,140.16,138.55,138.71,35818.0,131.6968,131.9415,130.4259,130.5765,35818.0
2020-03-10 14:00:00,138.62,139.29,137.81,139.12,21754.0,130.4918,131.1225,129.7293,130.9625,21754.0
2020-03-10 14:30:00,138.98,140.54,138.82,140.03,50736.0,130.8307,132.2992,130.6801,131.8191,50736.0
2020-03-10 15:00:00,140.14,141.07,139.68,140.54,55258.0,131.9227,132.7982,131.4897,132.2992,55258.0
2020-03-10 15:30:00,140.61,142.7,140.34,142.7,211108.0,132.3651,134.3326,132.111,134.3326,211108.0
2020-03-11 09:30:00,139.17,140.38,138.53,139.34,35448.0,131.0096,132.1486,130.4071,131.1696,35448.0
2020-03-11 10:00:00,139.07,139.99,138.09,138.38,21812.0,130.9154,131.7815,129.9929,130.2659,21812.0
2020-03-11 10:30:00,138.09,139.16,137.61,138.02,52354.0,129.9929,131.0002,129.541,129.927,52354.0
2020-03-11 11:00:00,138.14,138.39,136.83,137.17,12233.0,130.04,130.2753,128.8068,129.1268,12233.0
2020-03-11 11:30:00,137.18,137.37,135.64,136.05,15148.0,129.1363,129.3151,127.6866,128.0725,15148.0
2020-03-11 12:00:00,136.05,137.24,135.49,135.87,20463.0,128.0725,129.1927,127.5453,127.9031,20463.0
2020-03-11 12:30:00,135.7,135.7,133.46,133.92,24280.0,127.743,127.743,125.6344,126.0674,24280.0
2020-03-11 13:00:00,133.92,134.0,132.9,133.78,18374.0,126.0674,126.1427,125.1072,125.9356,18374.0
2020-03-11 13:30:00,134.06,134.21,133.15,133.95,21372.0,126.1992,126.3404,125.3426,126.0956,21372.0
2020-03-11 14:00:00,133.97,133.99,132.6,132.6,19174.0,126.1145,126.1333,124.8248,124.8248,19174.0
2020-03-11 14:30:00,132.61,133.91,132.41,133.27,35589.0,124.8342,126.058,124.6459,125.4555,35589.0
2020-03-11 15:00:00,133.47,133.49,131.52,132.62,24640.0,125.6438,125.6626,123.8081,124.8436,24640.0
2020-03-11 15:30:00,132.43,134.79,132.26,133.87,79636.0,124.6648,126.8864,124.5047,126.0203,79636.0
2020-03-12 09:30:00,126.21,126.21,121.89,122.96,4293.0,118.8095,118.8095,114.7428,115.7501,4293.0
2020-03-12 10:00:00,121.88,123.96,121.88,122.52,38500.0,114.7334,116.6914,114.7334,115.3359,38500.0
2020-03-12 10:30:00,122.78,123.4,121.88,121.89,38867.0,115.5806,116.1643,114.7334,114.7428,38867.0
2020-03-12 11:00:00,121.88,121.88,119.28,119.67,29388.0,114.7334,114.7334,112.2858,112.653,29388.0
2020-03-12 11:30:00,119.7,120.28,119.46,119.84,50265.0,112.6812,113.2272,112.4553,112.813,50265.0
2020-03-12 12:00:00,119.64,121.66,119.38,121.42,25560.0,112.6247,114.5263,112.38,114.3004,25560.0
2020-03-12 12:30:00,121.29,123.77,119.94,123.77,14142.0,114.178,116.5126,112.9071,116.5126,14142.0
2020-03-12 13:00:00,123.57,124.91,122.14,122.25,21430.0,116.3243,117.5857,114.9781,115.0817,21430.0
2020-03-12 13:30:00,122.34,122.6,120.24,120.47,16751.0,115.1664,115.4112,113.1896,113.4061,16751.0
2020-03-12 14:00:00,120.52,121.14,119.57,120.13,24617.0,113.4531,114.0368,112.5588,113.086,24617.0
2020-03-12 14:30:00,120.08,120.21,119.17,119.43,30845.0,113.0389,113.1613,112.1823,112.427,30845.0
2020-03-12 15:00:00,119.4,120.47,119.12,119.3,91260.0,112.3988,113.4061,112.1352,112.3047,91260.0
2020-03-12 15:30:00,119.3,119.42,117.99,119.26,114123.0,112.3047,112.4176,111.0715,112.267,114123.0
2020-03-13 09:30:00,124.83,125.07,122.38,122.52,29102.0,117.5104,117.7363,115.2041,115.3359,29102.0
2020-03-13 10:00:00,122.73,124.66,122.59,124.22,30571.0,115.5335,117.3504,115.4018,116.9362,30571.0
2020-03-13 10:30:00,124.27,126.06,124.26,124.93,47124.0,116.9832,118.6683,116.9738,117.6045,47124.0
2020-03-13 11:00:00,124.94,125.02,123.29,123.49,20612.0,117.614,117.6893,116.0607,116.249,20612.0
2020-03-13 11:30:00,123.36,123.46,122.29,122.3,59409.0,116.1266,116.2207,115.1193,115.1288,59409.0
2020-03-13 12:00:00,122.21,122.35,120.93,121.23,19635.0,115.044,115.1758,113.8391,114.1215,19635.0
2020-03-13 12:30:00,121.26,124.21,121.26,123.55,14404.0,114.1497,116.9268,114.1497,116.3055,14404.0
2020-03-13 13:00:00,123.55,125.44,123.55,125.23,13027.0,116.3055,118.0846,116.3055,117.887,13027.0
2020-03-13 13:30:00,125.56,125.99,125.33,125.94,15603.0,118.1976,118.6024,117.9811,118.5553,15603.0
2020-03-13 14:00:00,125.77,125.83,124.48,125.17,15471.0,118.3953,118.4518,117.1809,117.8305,15471.0
2020-03-13 14:30:00,125.28,126.62,125.16,126.26,19898.0,117.934,119.1955,117.8211,118.8566,19898.0
2020-03-13 15:00:00,126.27,128.55,125.69,128.39,36822.0,118.866,121.0123,118.32,120.8617,36822.0
2020-03-13 15:30:00,128.49,132.41,127.61,132.17,60503.0,120.9558,124.6459,120.1274,124.42,60503.0
2020-03-16 09:30:00,120.89,122.06,120.89,121.41,6574.0,113.8014,114.9028,113.8014,114.2909,6574.0
2020-03-16 10:00:00,121.41,122.63,120.13,122.17,27571.0,114.2909,115.4394,113.086,115.0064,27571.0
2020-03-16 10:30:00,122.27,123.78,119.93,120.79,28911.0,115.1005,116.522,112.8977,113.7073,28911.0
2020-03-16 11:00:00,121.12,123.32,120.86,122.22,17413.0,114.018,116.089,113.7732,115.0535,17413.0
2020-03-16 11:30:00,122.61,122.78,120.59,121.04,14566.0,115.4206,115.5806,113.519,113.9426,14566.0
2020-03-16 12:00:00,121.11,122.46,120.2,120.81,10794.0,114.0085,115.2794,113.1519,113.7261,10794.0
2020-03-16 12:30:00,120.49,121.62,119.59,120.13,16508.0,113.4249,114.4886,112.5777,113.086,16508.0
2020-03-16 13:00:00,120.01,121.11,119.02,119.25,9786.0,112.973,114.0085,112.0411,112.2576,9786.0
2020-03-16 13:30:00,119.19,120.28,119.02,119.71,21601.0,112.2011,113.2272,112.0411,112.6906,21601.0
2020-03-16 14:00:00,119.37,120.81,119.36,120.81,24413.0,112.3706,113.7261,112.3612,113.7261,24413.0
2020-03-16 14:30:00,121.02,122.65,119.3,120.7,29369.0,113.9238,115.4582,112.3047,113.6226,29369.0
2020-03-16 15:00:00,120.45,121.55,120.44,120.56,37830.0,113.3872,114.4227,113.3778,113.4908,37830.0
2020-03-16 15:30:00,120.44,120.52,119.11,120.01,170793.0,113.3778,113.4531,112.1258,112.973,170793.0
2020-03-17 09:30:00,121.49,124.0,119.56,119.88,25181.0,114.3663,116.7291,112.5494,112.8507,25181.0
2020-03-17 10:00:00,120.0,124.37,119.59,123.75,47825.0,112.9636,117.0774,112.5777,116.4937,47825.0
2020-03-17 10:30:00,122.85,123.36,120.01,120.18,37227.0,115.6465,116.1266,112.973,113.1331,37227.0
2020-03-17 11:00:00,120.3,121.97,119.61,120.5,36993.0,113.246,114.8181,112.5965,113.4343,36993.0
2020-03-17 11:30:00,120.54,122.19,120.11,120.26,29836.0,113.472,115.0252,113.0672,113.2084,29836.0
2020-03-17 12:00:00,120.26,122.59,119.0,119.03,37961.0,113.2084,115.4018,112.0223,112.0505,37961.0
2020-03-17 12:30:00,119.04,120.95,119.04,120.19,55454.0,112.0599,113.8579,112.0599,113.1425,55454.0
2020-03-17 13:00:00,120.17,120.68,118.63,119.34,65350.0,113.1237,113.6038,111.674,112.3423,65350.0
2020-03-17 13:30:00,119.43,120.39,119.23,119.73,43439.0,112.427,113.3308,112.2388,112.7095,43439.0
2020-03-17 14:00:00,119.77,122.81,119.66,122.8,40616.0,112.7471,115.6089,112.6436,115.5994,40616.0
2020-03-17 14:30:00,122.93,123.37,121.3,122.15,48801.0,115.7218,116.136,114.1874,114.9876,48801.0
2020-03-17 15:00:00,122.16,122.19,120.03,120.63,66433.0,114.997,115.0252,112.9919,113.5567,66433.0
2020-03-17 15:30:00,120.53,124.64,120.53,124.07,119179.0,113.4625,117.3316,113.4625,116.795,119179.0
2020-03-18 09:30:00,117.19,120.39,116.22,118.89,35479.0,110.3184,113.3308,109.4053,111.9187,35479.0
2020-03-18 10:00:00,118.5,120.21,118.28,119.05,87242.0,111.5516,113.1613,111.3445,112.0693,87242.0
2020-03-18 10:30:00,118.96,120.42,118.0,118.13,26244.0,111.9846,113.359,111.0809,111.2033,26244.0
2020-03-18 11:00:00,117.93,119.27,117.92,118.98,52924.0,111.015,112.2764,111.0056,112.0034,52924.0
2020-03-18 11:30:00,118.81,121.25,118.14,121.11,15147.0,111.8434,114.1403,111.2127,114.0085,15147.0
2020-03-18 12:00:00,121.08,121.36,118.37,119.61,18704.0,113.9803,114.2439,111.4292,112.5965,18704.0
2020-03-18 12:30:00,119.59,119.61,118.17,118.5,60074.0,112.5777,112.5965,111.2409,111.5516,60074.0
2020-03-18 13:00:00,118.64,118.64,116.48,116.49,27040.0,111.6834,111.6834,109.65,109.6594,27040.0
2020-03-18 13:30:00,116.49,116.79,114.61,114.94,26452.0,109.6594,109.9418,107.8897,108.2003,26452.0
2020-03-18 14:00:00,114.82,116.26,114.69,115.98,44953.0,108.0874,109.4429,107.965,109.1793,44953.0
2020-03-18 14:30:00,115.82,118.48,115.5,118.35,56430.0,109.0287,111.5328,108.7275,111.4104,56430.0
2020-03-18 15:00:00,118.74,121.92,118.24,119.81,42592.0,111.7775,114.771,111.3068,112.7848,42592.0
2020-03-18 15:30:00,119.88,123.72,119.56,123.54,77573.0,112.8507,116.4655,112.5494,116.2961,77573.0
2020-03-19 09:30:00,122.88,123.53,118.78,122.6,20985.0,115.6748,116.2866,111.8152,115.4112,20985.0
2020-03-19 10:00:00,123.44,124.92,120.09,121.27,17713.0,116.2019,117.5951,113.0483,114.1592,17713.0
2020-03-19 10:30:00,121.64,124.46,119.19,120.53,32300.0,114.5075,117.1621,112.2011,113.4625,32300.0
2020-03-19 11:00:00,120.58,121.83,119.41,121.32,28344.0,113.5096,114.6863,112.4082,114.2062,28344.0
2020-03-19 11:30:00,121.37,121.72,118.24,118.24,31662.0,114.2533,114.5828,111.3068,111.3068,31662.0
2020-03-19 12:00:00,118.52,120.19,117.82,118.96,29990.0,111.5704,113.1425,110.9115,111.9846,29990.0
2020-03-19 12:30:00,119.11,122.22,118.39,120.43,23294.0,112.1258,115.0535,111.448,113.3684,23294.0
2020-03-19 13:00:00,120.42,121.76,119.5,119.5,21400.0,113.359,114.6204,112.4929,112.4929,21400.0
2020-03-19 13:30:00,119.94,121.52,119.6,121.06,25161.0,112.9071,114.3945,112.5871,113.9615,25161.0
2020-03-19 14:00:00,120.74,121.58,118.97,120.57,24464.0,113.6602,114.451,111.994,113.5002,24464.0
2020-03-19 14:30:00,120.54,121.24,119.5,119.78,23535.0,113.472,114.1309,112.4929,112.7565,23535.0
2020-03-19 15:00:00,119.92,120.89,118.35,120.11,34198.0,112.8883,113.8014,111.4104,113.0672,34198.0
2020-03-19 15:30:00,119.93,121.84,118.11,119.01,125633.0,112.8977,114.6957,111.1844,112.0317,125633.0
2020-03-20 09:30:00,118.73,120.91,113.82,116.49,74362.0,111.7681,113.8203,107.146,109.6594,74362.0
2020-03-20 10:00:00,116.5,116.5,114.88,115.45,7180.0,109.6689,109.6689,108.1438,108.6804,7180.0
2020-03-20 10:30:00,115.06,117.74,114.91,116.99,18713.0,108.3133,110.8361,108.1721,110.1301,18713.0
2020-03-20 11:00:00,116.79,117.09,112.07,112.96,30850.0,109.9418,110.2243,105.4986,106.3364,30850.0
2020-03-20 11:30:00,112.97,114.11,112.35,113.98,21762.0,106.3458,107.419,105.7622,107.2966,21762.0
2020-03-20 12:00:00,113.77,113.84,110.72,110.96,22406.0,107.0989,107.1648,104.2278,104.4537,22406.0
2020-03-20 12:30:00,111.12,112.61,110.77,111.96,38959.0,104.6043,106.0069,104.2748,105.3951,38959.0
2020-03-20 13:00:00,111.83,112.86,109.63,110.23,69907.0,105.2727,106.2423,103.2017,103.7665,69907.0
2020-03-20 13:30:00,110.23,110.98,109.78,110.77,23630.0,103.7665,104.4725,103.3429,104.2748,23630.0
2020-03-20 14:00:00,110.63,111.4,106.09,108.3,38234.0,104.143,104.8679,99.8693,101.9497,38234.0
2020-03-20 14:30:00,108.38,109.04,106.55,107.0,20313.0,102.025,102.6463,100.3023,100.7259,20313.0
2020-03-20 15:00:00,107.04,107.47,105.52,107.28,32573.0,100.7636,101.1683,99.3327,100.9895,32573.0
2020-03-20 15:30:00,107.45,107.58,102.1,104.14,100731.0,101.1495,101.2719,96.1132,98.0336,100731.0
2020-03-23 09:30:00,103.43,103.84,99.88,101.9,55741.0,97.3652,97.7512,94.0234,95.9249,55741.0
2020-03-23 10:00:00,102.21,103.93,101.35,103.24,67815.0,96.2168,97.8359,95.4072,97.1864,67815.0
2020-03-23 10:30:00,103.22,104.94,102.7,102.95,29229.0,97.1675,98.7867,96.678,96.9134,29229.0
2020-03-23 11:00:00,103.07,103.21,101.17,101.2,30962.0,97.0263,97.1581,95.2377,95.266,30962.0
2020-03-23 11:30:00,101.3,101.67,99.33,99.69,30843.0,95.3601,95.7084,93.5056,93.8445,30843.0
2020-03-23 12:00:00,99.65,100.6,98.25,100.06,21921.0,93.8069,94.7012,92.489,94.1928,21921.0
2020-03-23 12:30:00,100.08,102.45,99.46,102.34,17338.0,94.2117,96.4427,93.628,96.3391,17338.0
2020-03-23 13:00:00,101.93,103.51,101.68,101.88,10300.0,95.9532,97.4405,95.7178,95.9061,10300.0
2020-03-23 13:30:00,101.67,103.37,100.93,102.86,17528.0,95.7084,97.3087,95.0118,96.8287,17528.0
2020-03-23 14:00:00,102.66,102.66,101.14,102.25,16611.0,96.6404,96.6404,95.2095,96.2544,16611.0
2020-03-23 14:30:00,102.25,102.4,101.25,101.58,14980.0,96.2544,96.3956,95.3131,95.6237,14980.0
2020-03-23 15:00:00,101.51,101.51,99.41,99.77,24409.0,95.5578,95.5578,93.5809,93.9198,24409.0
2020-03-23 15:30:00,99.84,101.48,98.84,100.3,41279.0,93.9857,95.5296,93.0444,94.4188,41279.0
2020-03-24 09:30:00,104.23,107.15,103.89,106.4,19485.0,98.1183,100.8671,97.7983,100.1611,19485.0
2020-03-24 10:00:00,106.4,106.54,104.45,105.52,27596.0,100.1611,100.2929,98.3254,99.3327,27596.0
2020-03-24 10:30:00,105.32,107.02,104.86,107.02,16983.0,99.1444,100.7447,98.7114,100.7447,16983.0
2020-03-24 11:00:00,106.79,108.59,106.79,108.29,20813.0,100.5282,102.2227,100.5282,101.9403,20813.0
2020-03-24 11:30:00,108.06,109.48,107.13,109.48,20698.0,101.7237,103.0605,100.8483,103.0605,20698.0
2020-03-24 12:00:00,109.5,109.8,108.3,109.78,11052.0,103.0793,103.3617,101.9497,103.3429,11052.0
2020-03-24 12:30:00,109.52,109.87,108.84,108.93,18860.0,103.0981,103.4276,102.458,102.5427,18860.0
2020-03-24 13:00:00,109.0,109.5,107.51,108.35,12794.0,102.6086,103.0793,101.206,101.9967,12794.0
2020-03-24 13:30:00,108.22,108.31,106.61,106.76,11664.0,101.8744,101.9591,100.3588,100.5,11664.0
2020-03-24 14:00:00,106.93,107.59,105.4,107.03,13970.0,100.66,101.2813,99.2197,100.7541,13970.0
2020-03-24 14:30:00,107.03,109.01,106.81,109.0,12448.0,100.7541,102.618,100.547,102.6086,12448.0
2020-03-24 15:00:00,109.02,109.24,108.02,108.44,24771.0,102.6275,102.8346,101.6861,102.0815,24771.0
2020-03-24 15:30:00,108.54,110.16,108.26,109.84,68478.0,102.1756,103.7006,101.912,103.3994,68478.0
2020-03-25 09:30:00,109.8,112.47,107.18,108.03,12440.0,103.3617,105.8752,100.8953,101.6955,12440.0
2020-03-25 10:00:00,107.84,109.56,107.1,108.04,21022.0,101.5166,103.1358,100.82,101.7049,21022.0
2020-03-25 10:30:00,108.44,109.52,107.32,108.9,23802.0,102.0815,103.0981,101.0271,102.5145,23802.0
2020-03-25 11:00:00,108.85,109.49,107.11,107.93,13723.0,102.4674,103.0699,100.8294,101.6014,13723.0
2020-03-25 11:30:00,108.01,109.54,108.01,109.54,10697.0,101.6767,103.117,101.6767,103.117,10697.0
2020-03-25 12:00:00,109.33,112.24,109.32,112.24,15664.0,102.9193,105.6586,102.9099,105.6586,15664.0
2020-03-25 12:30:00,112.37,112.62,111.6,111.64,20978.0,105.781,106.0164,105.0562,105.0938,20978.0
2020-03-25 13:00:00,111.8,116.0,111.79,115.58,17097.0,105.2444,109.1982,105.235,108.8028,17097.0
2020-03-25 13:30:00,115.31,117.8,115.31,116.56,18696.0,108.5486,110.8926,108.5486,109.7253,18696.0
2020-03-25 14:00:00,116.53,118.3,114.89,118.12,33460.0,109.6971,111.3633,108.1533,111.1939,33460.0
2020-03-25 14:30:00,118.31,119.69,116.91,119.68,25746.0,111.3727,112.6718,110.0548,112.6624,25746.0
2020-03-25 15:00:00,119.51,120.42,119.4,119.7,47436.0,112.5024,113.359,112.3988,112.6812,47436.0
2020-03-25 15:30:00,119.7,120.07,117.73,118.19,107623.0,112.6812,113.0295,110.8267,111.2598,107623.0
2020-03-26 09:30:00,119.27,120.87,118.3,120.74,13576.0,112.2764,113.7826,111.3633,113.6602,13576.0
2020-03-26 10:00:00,121.23,124.54,120.89,122.92,21497.0,114.1215,117.2374,113.8014,115.7124,21497.0
2020-03-26 10:30:00,123.17,124.23,121.48,122.04,17029.0,115.9477,116.9456,114.3568,114.884,17029.0
2020-03-26 11:00:00,122.03,123.68,121.69,123.68,20501.0,114.8746,116.4278,114.5545,116.4278,20501.0
2020-03-26 11:30:00,123.44,123.58,121.59,122.88,21852.0,116.2019,116.3337,114.4604,115.6748,21852.0
2020-03-26 12:00:00,123.23,124.76,122.99,124.72,6290.0,116.0042,117.4445,115.7783,117.4069,6290.0
2020-03-26 12:30:00,124.65,126.84,124.65,126.32,45899.0,117.341,119.4026,117.341,118.913,45899.0
2020-03-26 13:00:00,126.34,126.72,125.42,126.25,27176.0,118.9319,119.2896,118.0658,118.8471,27176.0
2020-03-26 13:30:00,126.26,126.95,125.18,125.99,24020.0,118.8566,119.5061,117.8399,118.6024,24020.0
2020-03-26 14:00:00,125.95,126.65,125.46,125.8,21927.0,118.5647,119.2237,118.1035,118.4235,21927.0
2020-03-26 14:30:00,126.26,127.17,125.89,126.34,17341.0,118.8566,119.7132,118.5083,118.9319,17341.0
2020-03-26 15:00:00,126.23,127.13,125.94,126.84,11368.0,118.8283,119.6755,118.5553,119.4026,11368.0
2020-03-26 15:30:00,127.1,129.74,126.52,129.09,80321.0,119.6473,122.1325,119.1013,121.5206,80321.0
2020-03-27 09:30:00,123.43,125.06,123.13,124.33,23646.0,116.1925,117.7269,115.9101,117.0397,23646.0
2020-03-27 10:00:00,124.33,125.04,123.0,123.31,17068.0,117.0397,117.7081,115.7877,116.0795,17068.0
2020-03-27 10:30:00,123.31,123.89,122.55,123.61,23002.0,116.0795,116.6255,115.3641,116.3619,23002.0
2020-03-27 11:00:00,123.45,124.42,123.0,123.44,17865.0,116.2113,117.1245,115.7877,116.2019,17865.0
2020-03-27 11:30:00,123.44,123.64,118.91,119.38,28592.0,116.2019,116.3902,111.9375,112.38,28592.0
2020-03-27 12:00:00,118.92,119.4,117.31,118.19,16174.0,111.947,112.3988,110.4314,111.2598,16174.0
2020-03-27 12:30:00,118.19,120.57,117.76,120.3,21905.0,111.2598,113.5002,110.855,113.246,21905.0
2020-03-27 13:00:00,120.01,121.12,119.34,119.93,17582.0,112.973,114.018,112.3423,112.8977,17582.0
2020-03-27 13:30:00,120.08,121.61,119.79,119.99,13826.0,113.0389,114.4792,112.7659,112.9542,13826.0
2020-03-27 14:00:00,119.91,121.09,119.47,120.85,17089.0,112.8789,113.9897,112.4647,113.7638,17089.0
2020-03-27 14:30:00,120.88,121.09,119.25,120.16,16410.0,113.792,113.9897,112.2576,113.1142,16410.0
2020-03-27 15:00:00,119.93,121.78,119.83,121.1,24863.0,112.8977,114.6393,112.8036,113.9991,24863.0
2020-03-27 15:30:00,121.1,121.21,118.06,118.87,90404.0,113.9991,114.1027,111.1374,111.8999,90404.0
2020-03-30 09:30:00,118.21,122.4,117.48,122.4,20211.0,111.2786,115.2229,110.5914,115.2229,20211.0
2020-03-30 10:00:00,122.72,123.75,122.19,123.11,15470.0,115.5241,116.4937,115.0252,115.8913,15470.0
2020-03-30 10:30:00,123.25,124.17,122.22,122.52,12591.0,116.0231,116.8891,115.0535,115.3359,12591.0
2020-03-30 11:00:00,122.55,124.26,122.55,123.09,15458.0,115.3641,116.9738,115.3641,115.8724,15458.0
2020-03-30 11:30:00,123.35,124.86,122.71,123.76,19439.0,116.1172,117.5387,115.5147,116.5032,19439.0
2020-03-30 12:00:00,123.73,124.96,123.22,124.72,8189.0,116.4749,117.6328,115.9948,117.4069,8189.0
2020-03-30 12:30:00,124.71,125.81,124.28,124.9,13837.0,117.3974,118.4329,116.9927,117.5763,13837.0
2020-03-30 13:00:00,124.92,126.01,124.55,125.92,16901.0,117.5951,118.6212,117.2468,118.5365,16901.0
2020-03-30 13:30:00,125.79,125.98,125.03,125.24,13602.0,118.4141,118.593,117.6987,117.8964,13602.0
2020-03-30 14:00:00,124.99,125.41,124.05,124.77,18680.0,117.661,118.0564,116.7761,117.4539,18680.0
2020-03-30 14:30:00,124.77,124.87,123.97,124.49,21936.0,117.4539,117.5481,116.7008,117.1903,21936.0
2020-03-30 15:00:00,124.42,125.51,123.99,124.1,24561.0,117.1245,118.1505,116.7197,116.8232,24561.0
2020-03-30 15:30:00,124.1,126.05,124.01,125.46,90484.0,116.8232,118.6589,116.7385,118.1035,90484.0
2020-03-31 09:30:00,123.92,124.52,122.7,122.7,9901.0,116.6538,117.2186,115.5053,115.5053,9901.0
2020-03-31 10:00:00,123.12,124.42,123.12,124.11,5239.0,115.9007,117.1245,115.9007,116.8326,5239.0
2020-03-31 10:30:00,124.27,124.96,123.65,124.73,8246.0,116.9832,117.6328,116.3996,117.4163,8246.0
2020-03-31 11:00:00,124.81,125.47,124.36,125.05,8008.0,117.4916,118.1129,117.068,117.7175,8008.0
2020-03-31 11:30:00,125.21,125.23,124.5,124.66,9259.0,117.8681,117.887,117.1998,117.3504,9259.0
2020-03-31 12:00:00,124.7,125.31,124.2,124.6,9869.0,117.388,117.9623,116.9174,117.2939,9869.0
2020-03-31 12:30:00,124.54,125.56,123.97,124.88,9762.0,117.2374,118.1976,116.7008,117.5575,9762.0
2020-03-31 13:00:00,124.87,125.26,123.59,124.17,7455.0,117.5481,117.9152,116.3431,116.8891,7455.0
2020-03-31 13:30:00,124.15,124.62,123.67,124.59,6721.0,116.8703,117.3127,116.4184,117.2845,6721.0
2020-03-31 14:00:00,124.6,124.84,123.86,124.17,14446.0,117.2939,117.5198,116.5973,116.8891,14446.0
2020-03-31 14:30:00,124.18,125.36,124.02,124.94,15305.0,116.8985,118.0093,116.7479,117.614,15305.0
2020-03-31 15:00:00,124.83,125.39,124.41,125.15,23609.0,117.5104,118.0376,117.115,117.8116,23609.0
2020-03-31 15:30:00,125.06,126.21,124.2,125.27,88133.0,117.7269,118.8095,116.9174,117.9246,88133.0
2020-04-01 09:30:00,117.27,120.72,117.27,119.97,31976.0,110.3937,113.6414,110.3937,112.9354,31976.0
2020-04-01 10:00:00,120.02,121.02,119.72,120.42,9405.0,112.9825,113.9238,112.7,113.359,9405.0
2020-04-01 10:30:00,120.27,121.05,119.65,120.11,11749.0,113.2178,113.9521,112.6341,113.0672,11749.0
2020-04-01 11:00:00,120.13,120.9,119.56,120.45,24101.0,113.086,113.8109,112.5494,113.3872,24101.0
2020-04-01 11:30:00,120.47,120.65,119.54,119.92,20989.0,113.4061,113.5755,112.5306,112.8883,20989.0
2020-04-01 12:00:00,119.91,119.98,116.89,117.48,10067.0,112.8789,112.9448,110.036,110.5914,10067.0
2020-04-01 12:30:00,118.04,118.68,117.25,117.59,9975.0,111.1186,111.721,110.3749,110.6949,9975.0
2020-04-01 13:00:00,117.5,118.17,117.29,118.14,14577.0,110.6102,111.2409,110.4125,111.2127,14577.0
2020-04-01 13:30:00,117.6,118.63,117.55,118.41,9544.0,110.7044,111.674,110.6573,111.4669,9544.0
2020-04-01 14:00:00,118.38,118.96,117.69,118.0,9283.0,111.4386,111.9846,110.7891,111.0809,9283.0
2020-04-01 14:30:00,118.39,118.39,117.18,117.54,10012.0,111.448,111.448,110.309,110.6479,10012.0
2020-04-01 15:00:00,117.89,117.89,116.3,116.53,29331.0,110.9773,110.9773,109.4806,109.6971,29331.0
2020-04-01 15:30:00,116.77,118.86,116.18,116.84,44012.0,109.923,111.8905,109.3676,109.9889,44012.0
2020-04-02 09:30:00,116.48,118.92,115.8,116.92,14363.0,109.65,111.947,109.0099,110.0642,14363.0
2020-04-02 10:00:00,117.81,118.85,117.35,118.76,9200.0,110.902,111.8811,110.469,111.7963,9200.0
2020-04-02 10:30:00,120.59,121.37,118.45,119.22,5264.0,113.519,114.2533,111.5045,112.2294,5264.0
2020-04-02 11:00:00,119.45,120.06,117.81,117.81,7954.0,112.4459,113.0201,110.902,110.902,7954.0
2020-04-02 11:30:00,118.33,120.56,118.33,119.97,11306.0,111.3915,113.4908,111.3915,112.9354,11306.0
2020-04-02 12:00:00,119.89,120.82,117.77,118.49,12499.0,112.8601,113.7355,110.8644,111.5422,12499.0
2020-04-02 12:30:00,117.9,118.72,117.88,118.46,16863.0,110.9868,111.7587,110.9679,111.5139,16863.0
2020-04-02 13:00:00,118.45,119.14,116.2,116.73,16500.0,111.5045,112.1541,109.3864,109.8854,16500.0
2020-04-02 13:30:00,116.48,117.85,116.46,116.92,4377.0,109.65,110.9397,109.6312,110.0642,4377.0
2020-04-02 14:00:00,117.31,117.67,115.02,116.06,7669.0,110.4314,110.7702,108.2756,109.2547,7669.0
2020-04-02 14:30:00,115.92,116.4,115.24,116.18,8700.0,109.1229,109.5747,108.4827,109.3676,8700.0
2020-04-02 15:00:00,116.23,117.49,116.23,116.99,7699.0,109.4147,110.6008,109.4147,110.1301,7699.0
2020-04-02 15:30:00,117.16,118.26,115.93,118.02,55957.0,110.2902,111.3257,109.1323,111.0997,55957.0
2020-04-03 09:30:00,117.8,118.66,116.4,118.02,17059.0,110.8926,111.7022,109.5747,111.0997,17059.0
2020-04-03 10:00:00,118.06,118.23,117.0,117.23,10868.0,111.1374,111.2974,110.1395,110.356,10868.0
2020-04-03 10:30:00,117.2,117.2,115.36,115.37,7817.0,110.3278,110.3278,108.5957,108.6051,7817.0
2020-04-03 11:00:00,115.36,116.0,115.07,115.38,9116.0,108.5957,109.1982,108.3227,108.6145,9116.0
2020-04-03 11:30:00,115.53,115.85,114.58,114.68,11637.0,108.7557,109.057,107.8614,107.9556,11637.0
2020-04-03 12:00:00,114.72,114.72,113.46,113.46,5699.0,107.9932,107.9932,106.8071,106.8071,5699.0
2020-04-03 12:30:00,113.48,113.67,112.42,113.56,19682.0,106.8259,107.0048,105.8281,106.9012,19682.0
2020-04-03 13:00:00,113.59,113.75,113.07,113.07,7357.0,106.9295,107.0801,106.44,106.44,7357.0
2020-04-03 13:30:00,113.22,113.64,112.93,113.2,3171.0,106.5812,106.9766,106.3082,106.5624,3171.0
2020-04-03 14:00:00,113.2,113.31,112.36,113.0,4504.0,106.5624,106.6659,105.7716,106.3741,4504.0
2020-04-03 14:30:00,113.05,113.44,112.03,113.44,15005.0,106.4211,106.7883,105.461,106.7883,15005.0
2020-04-03 15:00:00,113.38,113.6,112.5,112.76,18861.0,106.7318,106.9389,105.9034,106.1482,18861.0
2020-04-03 15:30:00,112.64,113.39,112.07,112.83,45722.0,106.0352,106.7412,105.4986,106.214,45722.0
2020-04-06 09:30:00,116.72,118.87,116.72,117.5,14539.0,109.876,111.8999,109.876,110.6102,14539.0
2020-04-06 10:00:00,117.72,118.77,117.72,118.07,15725.0,110.8173,111.8057,110.8173,111.1468,15725.0
2020-04-06 10:30:00,118.01,118.18,117.31,117.48,18990.0,111.0903,111.2503,110.4314,110.5914,18990.0
2020-04-06 11:00:00,117.69,118.1,117.37,118.0,15972.0,110.7891,111.175,110.4878,111.0809,15972.0
2020-04-06 11:30:00,117.95,118.22,117.63,117.83,8846.0,111.0338,111.288,110.7326,110.9209,8846.0
2020-04-06 12:00:00,117.85,118.68,117.58,118.18,13349.0,110.9397,111.721,110.6855,111.2503,13349.0
2020-04-06 12:30:00,118.04,118.26,116.94,117.27,13634.0,111.1186,111.3257,110.0831,110.3937,13634.0
2020-04-06 13:00:00,117.39,117.7,117.09,117.3,9863.0,110.5067,110.7985,110.2243,110.4219,9863.0
2020-04-06 13:30:00,117.51,118.0,117.36,117.97,11280.0,110.6196,111.0809,110.4784,111.0527,11280.0
2020-04-06 14:00:00,117.99,118.07,117.32,118.03,26394.0,111.0715,111.1468,110.4408,111.1091,26394.0
2020-04-06 14:30:00,118.18,119.04,117.62,118.9,14852.0,111.2503,112.0599,110.7232,111.9281,14852.0
2020-04-06 15:00:00,118.9,119.58,118.48,119.31,20356.0,111.9281,112.5683,111.5328,112.3141,20356.0
2020-04-06 15:30:00,119.22,121.29,118.96,120.01,66219.0,112.2294,114.178,111.9846,112.973,66219.0
2020-04-07 09:30:00,124.51,126.76,122.74,126.18,17819.0,117.2092,119.3272,115.543,118.7813,17819.0
2020-04-07 10:00:00,126.47,126.75,122.22,122.96,8748.0,119.0542,119.3178,115.0535,115.7501,8748.0
2020-04-07 10:30:00,123.63,125.05,123.13,123.13,6708.0,116.3808,117.7175,115.9101,115.9101,6708.0
2020-04-07 11:00:00,123.17,124.65,122.73,124.2,7157.0,115.9477,117.341,115.5335,116.9174,7157.0
2020-04-07 11:30:00,124.0,125.04,124.0,124.32,13656.0,116.7291,117.7081,116.7291,117.0303,13656.0
2020-04-07 12:00:00,124.54,126.35,124.54,125.88,4052.0,117.2374,118.9413,117.2374,118.4988,4052.0
2020-04-07 12:30:00,125.55,126.86,125.42,126.86,5092.0,118.1882,119.4214,118.0658,119.4214,5092.0
2020-04-07 13:00:00,126.79,127.1,125.56,126.16,21579.0,119.3555,119.6473,118.1976,118.7624,21579.0
2020-04-07 13:30:00,126.42,126.55,124.61,124.61,9455.0,119.0072,119.1296,117.3033,117.3033,9455.0
2020-04-07 14:00:00,124.54,125.78,124.17,125.62,18265.0,117.2374,118.4047,116.8891,118.2541,18265.0
2020-04-07 14:30:00,125.12,125.49,122.47,122.51,20171.0,117.7834,118.1317,115.2888,115.3264,20171.0
2020-04-07 15:00:00,122.95,123.66,122.43,122.47,16786.0,115.7406,116.409,115.2511,115.2888,16786.0
2020-04-07 15:30:00,122.14,123.55,121.33,121.42,44893.0,114.9781,116.3055,114.2156,114.3004,44893.0
2020-04-08 09:30:00,123.84,123.84,121.5,121.5,10070.0,116.5785,116.5785,114.3757,114.3757,10070.0
2020-04-08 10:00:00,121.2,122.5,120.75,122.33,5013.0,114.0933,115.317,113.6696,115.157,5013.0
2020-04-08 10:30:00,122.53,123.66,122.21,123.59,5231.0,115.3453,116.409,115.044,116.3431,5231.0
2020-04-08 11:00:00,123.59,124.98,123.39,124.57,20677.0,116.3431,117.6516,116.1548,117.2657,20677.0
2020-04-08 11:30:00,124.5,125.01,123.76,124.64,7677.0,117.1998,117.6799,116.5032,117.3316,7677.0
2020-04-08 12:00:00,124.84,125.42,123.92,124.87,15743.0,117.5198,118.0658,116.6538,117.5481,15743.0
2020-04-08 12:30:00,125.13,125.46,124.43,125.46,10395.0,117.7928,118.1035,117.1339,118.1035,10395.0
2020-04-08 13:00:00,125.45,126.32,125.06,125.65,8154.0,118.0941,118.913,117.7269,118.2823,8154.0
2020-04-08 13:30:00,125.86,126.05,124.93,125.14,7400.0,118.48,118.6589,117.6045,117.8022,7400.0
2020-04-08 14:00:00,125.13,126.2,125.11,126.09,12210.0,117.7928,118.8001,117.774,118.6965,12210.0
2020-04-08 14:30:00,126.07,126.8,125.53,126.21,10589.0,118.6777,119.3649,118.1694,118.8095,10589.0
2020-04-08 15:00:00,126.2,126.67,125.97,126.31,9766.0,118.8001,119.2425,118.5836,118.9036,9766.0
2020-04-08 15:30:00,126.39,126.61,125.29,125.52,42258.0,118.9789,119.186,117.9434,118.16,42258.0
2020-04-09 09:30:00,126.83,130.0,126.83,129.69,19517.0,119.3931,122.3773,119.3931,122.0854,19517.0
2020-04-09 10:00:00,129.71,129.93,128.66,129.48,10460.0,122.1043,122.3114,121.1158,121.8878,10460.0
2020-04-09 10:30:00,129.69,129.83,129.02,129.34,19171.0,122.0854,122.2172,121.4547,121.756,19171.0
2020-04-09 11:00:00,128.99,129.14,127.53,128.24,13052.0,121.4265,121.5677,120.0521,120.7205,13052.0
2020-04-09 11:30:00,128.38,128.38,127.73,128.09,5063.0,120.8523,120.8523,120.2404,120.5793,5063.0
2020-04-09 12:00:00,128.2,128.84,128.17,128.64,5409.0,120.6828,121.2853,120.6546,121.097,5409.0
2020-04-09 12:30:00,128.65,129.78,128.65,129.36,32896.0,121.1064,122.1702,121.1064,121.7748,32896.0
2020-04-09 13:00:00,129.51,129.84,128.84,129.03,10605.0,121.916,122.2266,121.2853,121.4641,10605.0
2020-04-09 13:30:00,129.31,129.6,128.72,129.09,7514.0,121.7277,122.0007,121.1723,121.5206,7514.0
2020-04-09 14:00:00,129.45,129.45,128.26,128.65,4117.0,121.8595,121.8595,120.7393,121.1064,4117.0
2020-04-09 14:30:00,128.59,128.87,126.94,127.31,10733.0,121.0499,121.3135,119.4967,119.845,10733.0
2020-04-09 15:00:00,127.39,127.97,127.01,127.97,10399.0,119.9203,120.4663,119.5626,120.4663,10399.0
2020-04-09 15:30:00,127.98,128.19,126.89,127.16,37819.0,120.4757,120.6734,119.4496,119.7038,37819.0
2020-04-13 09:30:00,127.14,127.14,123.26,123.26,8205.0,119.685,119.685,116.0325,116.0325,8205.0
2020-04-13 10:00:00,123.3,124.22,122.54,122.8,7521.0,116.0701,116.9362,115.3547,115.5994,7521.0
2020-04-13 10:30:00,123.05,123.12,122.0,122.7,8019.0,115.8348,115.9007,114.8464,115.5053,8019.0
2020-04-13 11:00:00,122.54,122.72,121.97,122.72,6951.0,115.3547,115.5241,114.8181,115.5241,6951.0
2020-04-13 11:30:00,122.64,122.97,122.27,122.27,5632.0,115.4488,115.7595,115.1005,115.1005,5632.0
2020-04-13 12:00:00,122.34,123.22,122.33,122.83,6591.0,115.1664,115.9948,115.157,115.6277,6591.0
2020-04-13 12:30:00,122.63,122.63,120.91,121.02,16802.0,115.4394,115.4394,113.8203,113.9238,16802.0
2020-04-13 13:00:00,121.2,121.94,121.07,121.94,5179.0,114.0933,114.7899,113.9709,114.7899,5179.0
2020-04-13 13:30:00,121.47,122.7,121.46,122.43,8492.0,114.3474,115.5053,114.338,115.2511,8492.0
2020-04-13 14:00:00,122.46,123.05,122.02,122.37,8325.0,115.2794,115.8348,114.8652,115.1947,8325.0
2020-04-13 14:30:00,122.16,122.5,122.03,122.33,2196.0,114.997,115.317,114.8746,115.157,2196.0
2020-04-13 15:00:00,122.22,122.71,121.87,122.63,7156.0,115.0535,115.5147,114.724,115.4394,7156.0
2020-04-13 15:30:00,122.64,123.01,121.98,122.16,29424.0,115.4488,115.7971,114.8275,114.997,29424.0
2020-04-14 09:30:00,124.92,124.92,124.3,124.35,2859.0,117.5951,117.5951,117.0115,117.0586,2859.0
2020-04-14 10:00:00,124.96,125.58,124.48,124.93,10650.0,117.6328,118.2164,117.1809,117.6045,10650.0
2020-04-14 10:30:00,124.5,125.3,124.29,124.29,5634.0,117.1998,117.9529,117.0021,117.0021,5634.0
2020-04-14 11:00:00,124.66,124.87,124.1,124.16,6803.0,117.3504,117.5481,116.8232,116.8797,6803.0
2020-04-14 11:30:00,124.35,124.62,123.88,124.09,5715.0,117.0586,117.3127,116.6161,116.8138,5715.0
2020-04-14 12:00:00,124.1,125.36,124.1,125.03,16257.0,116.8232,118.0093,116.8232,117.6987,16257.0
2020-04-14 12:30:00,125.04,125.28,124.82,124.94,15202.0,117.7081,117.934,117.501,117.614,15202.0
2020-04-14 13:00:00,124.89,125.09,124.28,124.41,12549.0,117.5669,117.7552,116.9927,117.115,12549.0
2020-04-14 13:30:00,124.48,124.73,124.1,124.51,13268.0,117.1809,117.4163,116.8232,117.2092,13268.0
2020-04-14 14:00:00,124.51,125.07,124.15,124.71,6013.0,117.2092,117.7363,116.8703,117.3974,6013.0
2020-04-14 14:30:00,124.89,125.28,124.64,124.99,17100.0,117.5669,117.934,117.3316,117.661,17100.0
2020-04-14 15:00:00,124.9,125.01,124.48,124.8,13621.0,117.5763,117.6799,117.1809,117.4822,13621.0
2020-04-14 15:30:00,124.86,125.24,124.18,124.48,27221.0,117.5387,117.8964,116.8985,117.1809,27221.0
2020-04-15 09:30:00,122.33,122.79,121.3,121.3,5484.0,115.157,115.59,114.1874,114.1874,5484.0
2020-04-15 10:00:00,121.45,122.44,121.0,121.76,11293.0,114.3286,115.2606,113.905,114.6204,11293.0
2020-04-15 10:30:00,121.41,122.93,121.24,122.66,10217.0,114.2909,115.7218,114.1309,115.4677,10217.0
2020-04-15 11:00:00,122.66,122.88,121.47,122.42,13512.0,115.4677,115.6748,114.3474,115.2417,13512.0
2020-04-15 11:30:00,122.53,123.27,122.52,122.78,15111.0,115.3453,116.0419,115.3359,115.5806,15111.0
2020-04-15 12:00:00,122.79,124.25,122.72,124.25,17418.0,115.59,116.9644,115.5241,116.9644,17418.0
2020-04-15 12:30:00,124.05,124.4,123.7,124.18,15275.0,116.7761,117.1056,116.4467,116.8985,15275.0
2020-04-15 13:00:00,124.32,124.66,123.77,123.79,6220.0,117.0303,117.3504,116.5126,116.5314,6220.0
2020-04-15 13:30:00,123.57,123.79,123.22,123.43,4905.0,116.3243,116.5314,115.9948,116.1925,4905.0
2020-04-15 14:00:00,123.57,124.12,123.28,123.81,14506.0,116.3243,116.842,116.0513,116.5502,14506.0
2020-04-15 14:30:00,123.95,124.26,123.72,123.81,8524.0,116.682,116.9738,116.4655,116.5502,8524.0
2020-04-15 15:00:00,123.8,123.98,123.11,123.27,13061.0,116.5408,116.7103,115.8913,116.0419,13061.0
2020-04-15 15:30:00,123.17,123.17,122.26,122.52,29561.0,115.9477,115.9477,115.0911,115.3359,29561.0
2020-04-16 09:30:00,122.94,124.08,121.43,121.43,13547.0,115.7312,116.8044,114.3098,114.3098,13547.0
2020-04-16 10:00:00,121.91,122.05,120.64,121.42,4967.0,114.7616,114.8934,113.5661,114.3004,4967.0
2020-04-16 10:30:00,121.6,121.75,120.58,121.62,9369.0,114.4698,114.611,113.5096,114.4886,9369.0
2020-04-16 11:00:00,121.7,121.78,120.72,120.9,11465.0,114.5639,114.6393,113.6414,113.8109,11465.0
2020-04-16 11:30:00,120.92,121.7,120.91,121.44,10873.0,113.8297,114.5639,113.8203,114.3192,10873.0
2020-04-16 12:00:00,121.4,121.46,119.14,119.44,17274.0,114.2815,114.338,112.1541,112.4365,17274.0
2020-04-16 12:30:00,119.44,119.61,118.38,119.45,19881.0,112.4365,112.5965,111.4386,112.4459,19881.0
2020-04-16 13:00:00,119.76,119.96,119.31,119.65,16095.0,112.7377,112.926,112.3141,112.6341,16095.0
2020-04-16 13:30:00,119.57,119.64,119.27,119.64,11806.0,112.5588,112.6247,112.2764,112.6247,11806.0
2020-04-16 14:00:00,119.75,119.86,119.15,119.37,27241.0,112.7283,112.8318,112.1635,112.3706,27241.0
2020-04-16 14:30:00,119.26,119.5,119.14,119.45,22334.0,112.267,112.4929,112.1541,112.4459,22334.0
2020-04-16 15:00:00,119.44,119.5,118.87,119.03,19331.0,112.4365,112.4929,111.8999,112.0505,19331.0
2020-04-16 15:30:00,119.1,119.24,118.09,119.03,68447.0,112.1164,112.2482,111.1656,112.0505,68447.0
2020-04-17 09:30:00,122.93,125.16,122.4,125.16,79756.0,115.7218,117.8211,115.2229,117.8211,79756.0
2020-04-17 10:00:00,125.14,125.16,122.95,123.62,24099.0,117.8022,117.8211,115.7406,116.3714,24099.0
2020-04-17 10:30:00,123.47,123.76,123.06,123.71,34713.0,116.2302,116.5032,115.8442,116.4561,34713.0
2020-04-17 11:00:00,123.52,123.71,123.1,123.25,33261.0,116.2772,116.4561,115.8819,116.0231,33261.0
2020-04-17 11:30:00,123.2,123.5,122.49,122.94,47431.0,115.976,116.2584,115.3076,115.7312,47431.0
2020-04-17 12:00:00,123.09,123.22,122.51,123.11,11737.0,115.8724,115.9948,115.3264,115.8913,11737.0
2020-04-17 12:30:00,123.13,123.73,123.13,123.51,45440.0,115.9101,116.4749,115.9101,116.2678,45440.0
2020-04-17 13:00:00,123.55,125.46,123.43,125.25,21514.0,116.3055,118.1035,116.1925,117.9058,21514.0
2020-04-17 13:30:00,125.27,125.83,125.27,125.55,6895.0,117.9246,118.4518,117.9246,118.1882,6895.0
2020-04-17 14:00:00,125.54,125.55,124.9,124.95,15366.0,118.1788,118.1882,117.5763,117.6234,15366.0
2020-04-17 14:30:00,124.85,125.1,124.51,124.7,8719.0,117.5292,117.7646,117.2092,117.388,8719.0
2020-04-17 15:00:00,124.65,124.73,123.81,124.17,19582.0,117.341,117.4163,116.5502,116.8891,19582.0
2020-04-17 15:30:00,124.19,124.95,123.99,124.21,62510.0,116.9079,117.6234,116.7197,116.9268,62510.0
2020-04-20 09:30:00,121.89,123.94,121.01,123.55,10565.0,114.7428,116.6726,113.9144,116.3055,10565.0
2020-04-20 10:00:00,122.96,123.25,122.64,123.2,9776.0,115.7501,116.0231,115.4488,115.976,9776.0
2020-04-20 10:30:00,123.2,124.52,122.72,124.37,18862.0,115.976,117.2186,115.5241,117.0774,18862.0
2020-04-20 11:00:00,124.34,124.34,123.06,123.66,10129.0,117.0491,117.0491,115.8442,116.409,10129.0
2020-04-20 11:30:00,123.49,124.91,123.32,124.72,7304.0,116.249,117.5857,116.089,117.4069,7304.0
2020-04-20 12:00:00,124.58,124.96,124.06,124.84,10246.0,117.2751,117.6328,116.7856,117.5198,10246.0
2020-04-20 12:30:00,124.87,125.86,124.7,125.66,7317.0,117.5481,118.48,117.388,118.2917,7317.0
2020-04-20 13:00:00,125.48,125.65,124.45,124.97,6889.0,118.1223,118.2823,117.1527,117.6422,6889.0
2020-04-20 13:30:00,124.83,125.19,124.35,125.04,8704.0,117.5104,117.8493,117.0586,117.7081,8704.0
2020-04-20 14:00:00,124.8,125.04,123.84,124.17,8479.0,117.4822,117.7081,116.5785,116.8891,8479.0
2020-04-20 14:30:00,124.24,124.55,123.5,123.5,8294.0,116.955,117.2468,116.2584,116.2584,8294.0
2020-04-20 15:00:00,123.76,124.41,123.38,123.96,11111.0,116.5032,117.115,116.1454,116.6914,11111.0
2020-04-20 15:30:00,124.21,124.99,122.41,122.65,68488.0,116.9268,117.661,115.2323,115.4582,68488.0
2020-04-21 09:30:00,120.73,120.99,120.09,120.9,11243.0,113.6508,113.8956,113.0483,113.8109,11243.0
2020-04-21 10:00:00,120.41,120.79,118.96,118.96,7840.0,113.3496,113.7073,111.9846,111.9846,7840.0
2020-04-21 10:30:00,118.97,118.99,117.88,118.13,10395.0,111.994,112.0128,110.9679,111.2033,10395.0
2020-04-21 11:00:00,118.12,118.82,117.79,118.02,4945.0,111.1939,111.8528,110.8832,111.0997,4945.0
2020-04-21 11:30:00,117.97,118.65,117.8,118.65,6020.0,111.0527,111.6928,110.8926,111.6928,6020.0
2020-04-21 12:00:00,118.68,119.17,118.36,118.64,4319.0,111.721,112.1823,111.4198,111.6834,4319.0
2020-04-21 12:30:00,118.92,118.99,118.25,118.65,20813.0,111.947,112.0128,111.3162,111.6928,20813.0
2020-04-21 13:00:00,118.65,119.3,118.36,119.0,7264.0,111.6928,112.3047,111.4198,112.0223,7264.0
2020-04-21 13:30:00,118.88,119.47,118.31,118.33,4915.0,111.9093,112.4647,111.3727,111.3915,4915.0
2020-04-21 14:00:00,118.12,118.63,117.93,118.18,6237.0,111.1939,111.674,111.015,111.2503,6237.0
2020-04-21 14:30:00,118.27,118.27,116.95,117.31,9205.0,111.3351,111.3351,110.0925,110.4314,9205.0
2020-04-21 15:00:00,117.17,117.91,117.1,117.83,16342.0,110.2996,110.9962,110.2337,110.9209,16342.0
2020-04-21 15:30:00,117.84,119.09,117.23,117.78,52255.0,110.9303,112.107,110.356,110.8738,52255.0
2020-04-22 09:30:00,117.41,118.47,113.25,118.32,103488.0,110.5255,111.5233,106.6094,111.3821,103488.0
2020-04-22 10:00:00,117.69,121.44,117.01,118.53,43578.0,110.7891,114.3192,110.1489,111.5798,43578.0
2020-04-22 10:30:00,118.51,119.35,117.51,118.24,20235.0,111.561,112.3517,110.6196,111.3068,20235.0
2020-04-22 11:00:00,118.27,119.69,117.26,119.25,27602.0,111.3351,112.6718,110.3843,112.2576,27602.0
2020-04-22 11:30:00,119.19,120.49,119.12,119.41,12742.0,112.2011,113.4249,112.1352,112.4082,12742.0
2020-04-22 12:00:00,119.45,119.84,119.32,119.84,10668.0,112.4459,112.813,112.3235,112.813,10668.0
2020-04-22 12:30:00,119.95,120.39,119.35,119.48,22415.0,112.9166,113.3308,112.3517,112.4741,22415.0
2020-04-22 13:00:00,119.5,120.02,118.83,120.02,58829.0,112.4929,112.9825,111.8622,112.9825,58829.0
2020-04-22 13:30:00,119.82,120.02,119.5,119.78,15856.0,112.7942,112.9825,112.4929,112.7565,15856.0
2020-04-22 14:00:00,119.78,120.42,119.7,120.19,22970.0,112.7565,113.359,112.6812,113.1425,22970.0
2020-04-22 14:30:00,120.33,121.08,120.21,120.78,36700.0,113.2743,113.9803,113.1613,113.6979,36700.0
2020-04-22 15:00:00,120.66,121.6,120.34,121.24,29441.0,113.5849,114.4698,113.2837,114.1309,29441.0
2020-04-22 15:30:00,120.91,121.42,119.77,119.87,83806.0,113.8203,114.3004,112.7471,112.8412,83806.0
2020-04-23 09:30:00,121.02,123.42,120.98,123.15,9216.0,113.9238,116.1831,113.8862,115.9289,9216.0
2020-04-23 10:00:00,123.38,124.11,122.42,123.4,11315.0,116.1454,116.8326,115.2417,116.1643,11315.0
2020-04-23 10:30:00,123.53,124.89,123.53,124.03,15220.0,116.2866,117.5669,116.2866,116.7573,15220.0
2020-04-23 11:00:00,123.99,124.4,123.41,124.29,5316.0,116.7197,117.1056,116.1737,117.0021,5316.0
2020-04-23 11:30:00,124.48,124.48,123.45,123.48,10874.0,117.1809,117.1809,116.2113,116.2396,10874.0
2020-04-23 12:00:00,123.61,125.47,123.58,125.16,22687.0,116.3619,118.1129,116.3337,117.8211,22687.0
2020-04-23 12:30:00,124.98,124.98,123.1,123.48,11603.0,117.6516,117.6516,115.8819,116.2396,11603.0
2020-04-23 13:00:00,123.47,124.41,122.84,123.25,17176.0,116.2302,117.115,115.6371,116.0231,17176.0
2020-04-23 13:30:00,123.51,123.51,122.58,122.74,7244.0,116.2678,116.2678,115.3923,115.543,7244.0
2020-04-23 14:00:00,122.92,122.92,121.8,122.29,8572.0,115.7124,115.7124,114.6581,115.1193,8572.0
2020-04-23 14:30:00,122.32,122.63,122.1,122.4,8392.0,115.1476,115.4394,114.9405,115.2229,8392.0
2020-04-23 15:00:00,122.59,122.59,121.04,121.08,11036.0,115.4018,115.4018,113.9426,113.9803,11036.0
2020-04-23 15:30:00,121.13,122.48,120.85,121.43,44730.0,114.0274,115.2982,113.7638,114.3098,44730.0
2020-04-24 09:30:00,122.03,122.03,121.2,121.74,6605.0,114.8746,114.8746,114.0933,114.6016,6605.0
2020-04-24 10:00:00,121.4,122.08,120.9,121.7,6227.0,114.2815,114.9217,113.8109,114.5639,6227.0
2020-04-24 10:30:00,121.6,121.76,120.34,120.34,5216.0,114.4698,114.6204,113.2837,113.2837,5216.0
2020-04-24 11:00:00,120.27,120.27,119.14,119.46,11267.0,113.2178,113.2178,112.1541,112.4553,11267.0
2020-04-24 11:30:00,119.38,119.55,118.43,118.43,13619.0,112.38,112.54,111.4857,111.4857,13619.0
2020-04-24 12:00:00,118.62,118.94,118.38,118.88,9997.0,111.6645,111.9658,111.4386,111.9093,9997.0
2020-04-24 12:30:00,118.79,118.79,118.15,118.49,8661.0,111.8246,111.8246,111.2221,111.5422,8661.0
2020-04-24 13:00:00,118.33,118.33,117.81,118.08,17429.0,111.3915,111.3915,110.902,111.1562,17429.0
2020-04-24 13:30:00,118.13,118.6,118.11,118.5,16992.0,111.2033,111.6457,111.1844,111.5516,16992.0
2020-04-24 14:00:00,118.57,119.13,118.43,119.01,26728.0,111.6175,112.1446,111.4857,112.0317,26728.0
2020-04-24 14:30:00,119.06,119.07,118.08,118.26,62639.0,112.0787,112.0882,111.1562,111.3257,62639.0
2020-04-24 15:00:00,118.08,118.43,117.56,118.03,28381.0,111.1562,111.4857,110.6667,111.1091,28381.0
2020-04-24 15:30:00,118.03,118.36,117.71,117.81,94299.0,111.1091,111.4198,110.8079,110.902,94299.0
2020-04-27 09:30:00,118.52,120.83,118.46,120.56,6690.0,111.5704,113.745,111.5139,113.4908,6690.0
2020-04-27 10:00:00,120.34,122.96,120.16,122.7,16295.0,113.2837,115.7501,113.1142,115.5053,16295.0
2020-04-27 10:30:00,122.91,123.14,122.14,122.31,28555.0,115.703,115.9195,114.9781,115.1382,28555.0
2020-04-27 11:00:00,122.04,123.21,122.04,123.21,26722.0,114.884,115.9854,114.884,115.9854,26722.0
2020-04-27 11:30:00,123.07,123.62,123.06,123.33,15615.0,115.8536,116.3714,115.8442,116.0984,15615.0
2020-04-27 12:00:00,123.37,123.82,123.2,123.72,15487.0,116.136,116.5596,115.976,116.4655,15487.0
2020-04-27 12:30:00,123.62,123.85,123.51,123.71,16730.0,116.3714,116.5879,116.2678,116.4561,16730.0
2020-04-27 13:00:00,123.75,123.78,123.46,123.73,9370.0,116.4937,116.522,116.2207,116.4749,9370.0
2020-04-27 13:30:00,123.72,124.04,123.5,124.04,13517.0,116.4655,116.7667,116.2584,116.7667,13517.0
2020-04-27 14:00:00,124.13,124.7,124.09,124.19,9826.0,116.8515,117.388,116.8138,116.9079,9826.0
2020-04-27 14:30:00,124.19,125.02,124.1,124.67,16372.0,116.9079,117.6893,116.8232,117.3598,16372.0
2020-04-27 15:00:00,124.67,125.26,124.66,125.0,31229.0,117.3598,117.9152,117.3504,117.6704,31229.0
2020-04-27 15:30:00,125.01,125.44,124.48,124.62,65910.0,117.6799,118.0846,117.1809,117.3127,65910.0
2020-04-28 09:30:00,125.8,129.11,125.08,126.89,17377.0,118.4235,121.5394,117.7458,119.4496,17377.0
2020-04-28 10:00:00,126.59,126.88,124.88,125.7,29868.0,119.1672,119.4402,117.5575,118.3294,29868.0
2020-04-28 10:30:00,125.61,125.67,123.34,123.34,12658.0,118.2447,118.3012,116.1078,116.1078,12658.0
2020-04-28 11:00:00,123.37,124.11,123.22,124.02,8972.0,116.136,116.8326,115.9948,116.7479,8972.0
2020-04-28 11:30:00,123.88,124.17,123.14,123.16,38533.0,116.6161,116.8891,115.9195,115.9383,38533.0
2020-04-28 12:00:00,123.18,123.66,122.8,123.39,43817.0,115.9572,116.409,115.5994,116.1548,43817.0
2020-04-28 12:30:00,123.21,123.43,122.76,123.14,28077.0,115.9854,116.1925,115.5618,115.9195,28077.0
2020-04-28 13:00:00,123.22,124.09,123.22,123.93,16004.0,115.9948,116.8138,115.9948,116.6632,16004.0
2020-04-28 13:30:00,123.73,124.52,123.73,124.22,10134.0,116.4749,117.2186,116.4749,116.9362,10134.0
2020-04-28 14:00:00,124.24,124.67,124.2,124.37,12584.0,116.955,117.3598,116.9174,117.0774,12584.0
2020-04-28 14:30:00,124.38,124.64,124.11,124.58,14563.0,117.0868,117.3316,116.8326,117.2751,14563.0
2020-04-28 15:00:00,124.53,125.27,124.5,124.74,19717.0,117.228,117.9246,117.1998,117.4257,19717.0
2020-04-28 15:30:00,124.73,124.9,123.28,123.49,65808.0,117.4163,117.5763,116.0513,116.249,65808.0
2020-04-29 09:30:00,126.64,127.14,125.64,125.64,6038.0,119.2143,119.685,118.2729,118.2729,6038.0
2020-04-29 10:00:00,125.65,126.38,124.88,125.77,17288.0,118.2823,118.9695,117.5575,118.3953,17288.0
2020-04-29 10:30:00,125.75,127.27,125.64,127.18,6975.0,118.3765,119.8073,118.2729,119.7226,6975.0
2020-04-29 11:00:00,127.07,128.31,126.72,128.31,5888.0,119.6191,120.7864,119.2896,120.7864,5888.0
2020-04-29 11:30:00,128.04,128.82,127.92,128.42,7798.0,120.5322,121.2665,120.4192,120.8899,7798.0
2020-04-29 12:00:00,128.51,129.11,128.41,128.95,5900.0,120.9746,121.5394,120.8805,121.3888,5900.0
2020-04-29 12:30:00,128.62,129.52,128.61,129.43,6542.0,121.0782,121.9254,121.0688,121.8407,6542.0
2020-04-29 13:00:00,129.2,129.88,129.2,129.28,6813.0,121.6242,122.2643,121.6242,121.6995,6813.0
2020-04-29 13:30:00,129.34,129.43,128.26,128.55,10726.0,121.756,121.8407,120.7393,121.0123,10726.0
2020-04-29 14:00:00,128.59,129.21,127.81,127.95,17565.0,121.0499,121.6336,120.3157,120.4475,17565.0
2020-04-29 14:30:00,127.86,128.03,127.44,127.86,14475.0,120.3627,120.5228,119.9674,120.3627,14475.0
2020-04-29 15:00:00,127.86,128.33,127.8,128.03,14565.0,120.3627,120.8052,120.3063,120.5228,14565.0
2020-04-29 15:30:00,128.05,128.35,127.42,127.72,50691.0,120.5416,120.824,119.9485,120.231,50691.0
2020-04-30 09:30:00,126.61,126.61,123.19,124.57,12086.0,119.186,119.186,115.9666,117.2657,12086.0
2020-04-30 10:00:00,124.88,125.36,123.48,123.73,11812.0,117.5575,118.0093,116.2396,116.4749,11812.0
2020-04-30 10:30:00,123.9,124.37,123.78,124.28,17260.0,116.6349,117.0774,116.522,116.9927,17260.0
2020-04-30 11:00:00,124.29,124.43,123.04,123.13,8509.0,117.0021,117.1339,115.8254,115.9101,8509.0
2020-04-30 11:30:00,123.21,123.21,122.31,122.34,41972.0,115.9854,115.9854,115.1382,115.1664,41972.0
2020-04-30 12:00:00,122.23,122.4,121.96,122.0,10835.0,115.0629,115.2229,114.8087,114.8464,10835.0
2020-04-30 12:30:00,121.96,123.21,121.76,122.91,18751.0,114.8087,115.9854,114.6204,115.703,18751.0
2020-04-30 13:00:00,122.85,123.55,122.73,122.98,15590.0,115.6465,116.3055,115.5335,115.7689,15590.0
2020-04-30 13:30:00,122.89,123.04,122.18,122.33,14497.0,115.6842,115.8254,115.0158,115.157,14497.0
2020-04-30 14:00:00,122.31,122.5,121.92,122.36,18406.0,115.1382,115.317,114.771,115.1852,18406.0
2020-04-30 14:30:00,122.28,122.67,121.29,121.66,23178.0,115.1099,115.4771,114.178,114.5263,23178.0
2020-04-30 15:00:00,121.74,122.1,121.45,121.91,54592.0,114.6016,114.9405,114.3286,114.7616,54592.0
2020-04-30 15:30:00,121.91,122.0,120.58,120.97,87030.0,114.7616,114.8464,113.5096,113.8767,87030.0
2020-05-01 09:30:00,118.44,118.56,117.25,117.54,19661.0,111.4951,111.6081,110.3749,110.6479,19661.0
2020-05-01 10:00:00,117.78,118.02,116.09,116.51,25225.0,110.8738,111.0997,109.2829,109.6783,25225.0
2020-05-01 10:30:00,116.51,116.58,116.11,116.27,14905.0,109.6783,109.7442,109.3017,109.4523,14905.0
2020-05-01 11:00:00,116.26,116.41,115.63,115.65,9829.0,109.4429,109.5841,108.8499,108.8687,9829.0
2020-05-01 11:30:00,115.75,115.77,114.05,114.16,19780.0,108.9628,108.9817,107.3625,107.4661,19780.0
2020-05-01 12:00:00,114.18,114.56,113.72,114.55,28442.0,107.4849,107.8426,107.0519,107.8332,28442.0
2020-05-01 12:30:00,114.4,114.99,114.32,114.94,12283.0,107.692,108.2474,107.6167,108.2003,12283.0
2020-05-01 13:00:00,114.95,115.57,114.95,115.57,9900.0,108.2097,108.7934,108.2097,108.7934,9900.0
2020-05-01 13:30:00,115.5,115.65,115.14,115.56,13073.0,108.7275,108.8687,108.3886,108.784,13073.0
2020-05-01 14:00:00,115.56,115.85,115.26,115.39,20796.0,108.784,109.057,108.5016,108.6239,20796.0
2020-05-01 14:30:00,115.28,115.68,115.27,115.55,13320.0,108.5204,108.8969,108.511,108.7746,13320.0
2020-05-01 15:00:00,115.5,115.87,115.27,115.36,40858.0,108.7275,109.0758,108.511,108.5957,40858.0
2020-05-01 15:30:00,115.4,115.47,114.62,114.9,93414.0,108.6334,108.6992,107.8991,108.1627,93414.0
2020-05-04 09:30:00,114.25,114.25,111.53,113.71,8309.0,107.5508,107.5508,104.9903,107.0424,8309.0
2020-05-04 10:00:00,113.93,114.55,113.76,113.84,11468.0,107.2495,107.8332,107.0895,107.1648,11468.0
2020-05-04 10:30:00,113.37,113.54,112.88,112.88,8342.0,106.7224,106.8824,106.2611,106.2611,8342.0
2020-05-04 11:00:00,112.97,113.16,112.56,112.87,6556.0,106.3458,106.5247,105.9599,106.2517,6556.0
2020-05-04 11:30:00,112.93,113.25,112.44,112.52,6502.0,106.3082,106.6094,105.8469,105.9222,6502.0
2020-05-04 12:00:00,112.49,113.62,112.45,113.5,13048.0,105.894,106.9577,105.8563,106.8448,13048.0
2020-05-04 12:30:00,113.68,113.69,113.03,113.22,12111.0,107.0142,107.0236,106.4023,106.5812,12111.0
2020-05-04 13:00:00,113.14,113.21,112.83,113.03,8955.0,106.5059,106.5718,106.214,106.4023,8955.0
2020-05-04 13:30:00,112.97,113.17,112.68,113.11,8653.0,106.3458,106.5341,106.0728,106.4776,8653.0
2020-05-04 14:00:00,113.18,113.78,112.95,113.1,31704.0,106.5435,107.1083,106.327,106.4682,31704.0
2020-05-04 14:30:00,113.2,114.18,113.2,114.08,17733.0,106.5624,107.4849,106.5624,107.3908,17733.0
2020-05-04 15:00:00,114.01,114.05,113.81,114.05,14159.0,107.3249,107.3625,107.1366,107.3625,14159.0
2020-05-04 15:30:00,113.98,114.01,113.48,113.62,39147.0,107.2966,107.3249,106.8259,106.9577,39147.0
2020-05-05 09:30:00,115.16,116.92,115.12,116.75,11038.0,108.4074,110.0642,108.3698,109.9042,11038.0
2020-05-05 10:00:00,116.92,117.05,115.5,115.57,7266.0,110.0642,110.1866,108.7275,108.7934,7266.0
2020-05-05 10:30:00,115.68,115.87,115.24,115.6,6883.0,108.8969,109.0758,108.4827,108.8216,6883.0
2020-05-05 11:00:00,115.87,116.2,115.23,115.44,7139.0,109.0758,109.3864,108.4733,108.671,7139.0
2020-05-05 11:30:00,115.59,116.15,115.54,115.77,16767.0,108.8122,109.3394,108.7651,108.9817,16767.0
2020-05-05 12:00:00,115.83,116.59,115.77,116.48,13532.0,109.0381,109.7536,108.9817,109.65,13532.0
2020-05-05 12:30:00,116.46,116.55,115.72,115.95,11965.0,109.6312,109.7159,108.9346,109.1511,11965.0
2020-05-05 13:00:00,115.98,115.99,115.63,115.87,8782.0,109.1793,109.1888,108.8499,109.0758,8782.0
2020-05-05 13:30:00,115.94,116.5,115.94,116.33,9010.0,109.1417,109.6689,109.1417,109.5088,9010.0
2020-05-05 14:00:00,116.32,116.82,116.31,116.39,9356.0,109.4994,109.9701,109.49,109.5653,9356.0
2020-05-05 14:30:00,116.3,116.45,115.98,116.24,9826.0,109.4806,109.6218,109.1793,109.4241,9826.0
2020-05-05 15:00:00,116.27,116.3,115.11,115.12,17916.0,109.4523,109.4806,108.3604,108.3698,17916.0
2020-05-05 15:30:00,115.16,115.4,114.55,114.58,29019.0,108.4074,108.6334,107.8332,107.8614,29019.0
2020-05-06 09:30:00,115.16,115.47,113.98,113.98,9654.0,108.4074,108.6992,107.2966,107.2966,9654.0
2020-05-06 10:00:00,114.17,114.2,113.32,113.72,8703.0,107.4755,107.5037,106.6753,107.0519,8703.0
2020-05-06 10:30:00,113.71,114.37,113.41,114.16,6395.0,107.0424,107.6637,106.76,107.4661,6395.0
2020-05-06 11:00:00,114.22,114.3,113.01,113.12,18588.0,107.5225,107.5979,106.3835,106.487,18588.0
2020-05-06 11:30:00,113.22,113.84,113.04,113.35,16554.0,106.5812,107.1648,106.4117,106.7036,16554.0
2020-05-06 12:00:00,113.34,113.63,113.25,113.61,6855.0,106.6941,106.9671,106.6094,106.9483,6855.0
2020-05-06 12:30:00,113.69,113.98,113.67,113.88,8480.0,107.0236,107.2966,107.0048,107.2025,8480.0
2020-05-06 13:00:00,113.81,113.81,113.43,113.53,13257.0,107.1366,107.1366,106.7789,106.873,13257.0
2020-05-06 13:30:00,113.63,114.06,113.62,114.0,8075.0,106.9671,107.3719,106.9577,107.3154,8075.0
2020-05-06 14:00:00,113.94,113.94,113.3,113.59,7267.0,107.259,107.259,106.6565,106.9295,7267.0
2020-05-06 14:30:00,113.43,113.6,113.22,113.24,13880.0,106.7789,106.9389,106.5812,106.6,13880.0
2020-05-06 15:00:00,113.32,113.48,112.78,112.83,19166.0,106.6753,106.8259,106.167,106.214,19166.0
2020-05-06 15:30:00,112.84,112.85,111.84,111.98,54329.0,106.2235,106.2329,105.2821,105.4139,54329.0
2020-05-07 09:30:00,113.76,114.53,113.56,114.0,10927.0,107.0895,107.8144,106.9012,107.3154,10927.0
2020-05-07 10:00:00,113.8,114.86,113.55,114.58,8108.0,107.1272,108.125,106.8918,107.8614,8108.0
2020-05-07 10:30:00,114.9,115.8,114.76,115.6,15894.0,108.1627,109.0099,108.0309,108.8216,15894.0
2020-05-07 11:00:00,115.7,115.9,115.43,115.72,10522.0,108.9158,109.104,108.6616,108.9346,10522.0
2020-05-07 11:30:00,115.78,116.67,115.76,116.27,16733.0,108.9911,109.8289,108.9722,109.4523,16733.0
2020-05-07 12:00:00,116.36,116.53,115.82,116.53,11736.0,109.5371,109.6971,109.0287,109.6971,11736.0
2020-05-07 12:30:00,116.43,116.44,115.16,115.73,8867.0,109.603,109.6124,108.4074,108.944,8867.0
2020-05-07 13:00:00,115.59,115.85,115.25,115.28,11612.0,108.8122,109.057,108.4921,108.5204,11612.0
2020-05-07 13:30:00,115.29,115.54,115.23,115.43,10176.0,108.5298,108.7651,108.4733,108.6616,10176.0
2020-05-07 14:00:00,115.41,116.08,115.24,116.06,15262.0,108.6428,109.2735,108.4827,109.2547,15262.0
2020-05-07 14:30:00,116.09,116.14,115.2,115.47,12120.0,109.2829,109.33,108.4451,108.6992,12120.0
2020-05-07 15:00:00,115.39,115.67,115.1,115.54,22749.0,108.6239,108.8875,108.3509,108.7651,22749.0
2020-05-07 15:30:00,115.47,115.64,114.93,115.09,43053.0,108.6992,108.8593,108.1909,108.3415,43053.0
2020-05-08 09:30:00,116.93,118.32,116.83,118.07,8248.0,110.0736,111.3821,109.9795,111.1468,8248.0
2020-05-08 10:00:00,118.15,118.83,117.9,118.12,16894.0,111.2221,111.8622,110.9868,111.1939,16894.0
2020-05-08 10:30:00,118.16,118.54,117.55,117.78,8360.0,111.2315,111.5892,110.6573,110.8738,8360.0
2020-05-08 11:00:00,117.84,119.13,117.73,119.07,15111.0,110.9303,112.1446,110.8267,112.0882,15111.0
2020-05-08 11:30:00,119.13,119.47,118.94,119.38,23458.0,112.1446,112.4647,111.9658,112.38,23458.0
2020-05-08 12:00:00,119.47,119.51,118.99,119.07,16456.0,112.4647,112.5024,112.0128,112.0882,16456.0
2020-05-08 12:30:00,119.14,119.53,119.06,119.31,10743.0,112.1541,112.5212,112.0787,112.3141,10743.0
2020-05-08 13:00:00,119.32,119.59,118.9,119.47,20173.0,112.3235,112.5777,111.9281,112.4647,20173.0
2020-05-08 13:30:00,119.67,120.11,119.42,119.91,16788.0,112.653,113.0672,112.4176,112.8789,16788.0
2020-05-08 14:00:00,119.92,120.14,119.43,119.59,16746.0,112.8883,113.0954,112.427,112.5777,16746.0
2020-05-08 14:30:00,119.71,119.93,119.59,119.89,15492.0,112.6906,112.8977,112.5777,112.8601,15492.0
2020-05-08 15:00:00,119.93,120.77,119.91,120.48,47415.0,112.8977,113.6885,112.8789,113.4155,47415.0
2020-05-08 15:30:00,120.56,120.69,120.14,120.52,60236.0,113.4908,113.6132,113.0954,113.4531,60236.0
2020-05-11 09:30:00,118.99,119.43,117.93,118.73,45538.0,112.0128,112.427,111.015,111.7681,45538.0
2020-05-11 10:00:00,118.69,118.87,118.07,118.58,17900.0,111.7304,111.8999,111.1468,111.6269,17900.0
2020-05-11 10:30:00,118.48,119.0,118.11,118.96,17137.0,111.5328,112.0223,111.1844,111.9846,17137.0
2020-05-11 11:00:00,119.0,119.25,118.61,119.03,56627.0,112.0223,112.2576,111.6551,112.0505,56627.0
2020-05-11 11:30:00,119.05,119.34,118.76,118.93,21795.0,112.0693,112.3423,111.7963,111.9564,21795.0
2020-05-11 12:00:00,118.94,118.96,118.5,118.81,12097.0,111.9658,111.9846,111.5516,111.8434,12097.0
2020-05-11 12:30:00,118.8,119.75,118.8,119.75,8710.0,111.834,112.7283,111.834,112.7283,8710.0
2020-05-11 13:00:00,119.73,119.98,119.47,119.84,7479.0,112.7095,112.9448,112.4647,112.813,7479.0
2020-05-11 13:30:00,120.11,120.21,119.58,119.59,11523.0,113.0672,113.1613,112.5683,112.5777,11523.0
2020-05-11 14:00:00,119.6,119.68,119.03,119.15,12441.0,112.5871,112.6624,112.0505,112.1635,12441.0
2020-05-11 14:30:00,119.22,119.73,119.17,119.47,12249.0,112.2294,112.7095,112.1823,112.4647,12249.0
2020-05-11 15:00:00,119.52,119.72,119.01,119.22,18270.0,112.5118,112.7,112.0317,112.2294,18270.0
2020-05-11 15:30:00,119.17,119.3,118.19,118.52,61156.0,112.1823,112.3047,111.2598,111.5704,61156.0
2020-05-12 09:30:00,118.87,119.85,118.16,118.56,12622.0,111.8999,112.8224,111.2315,111.6081,12622.0
2020-05-12 10:00:00,118.87,118.87,117.52,117.57,8989.0,111.8999,111.8999,110.629,110.6761,8989.0
2020-05-12 10:30:00,117.57,117.99,116.95,117.15,8402.0,110.6761,111.0715,110.0925,110.2807,8402.0
2020-05-12 11:00:00,117.27,117.34,116.13,116.14,13809.0,110.3937,110.4596,109.3205,109.33,13809.0
2020-05-12 11:30:00,116.17,116.28,115.59,115.87,6215.0,109.3582,109.4618,108.8122,109.0758,6215.0
2020-05-12 12:00:00,115.85,115.92,115.38,115.7,5663.0,109.057,109.1229,108.6145,108.9158,5663.0
2020-05-12 12:30:00,115.63,115.74,114.78,114.78,9493.0,108.8499,108.9534,108.0497,108.0497,9493.0
2020-05-12 13:00:00,114.71,114.72,113.47,113.64,16678.0,107.9838,107.9932,106.8165,106.9766,16678.0
2020-05-12 13:30:00,113.56,114.05,113.56,114.05,13232.0,106.9012,107.3625,106.9012,107.3625,13232.0
2020-05-12 14:00:00,113.99,113.99,112.64,112.68,15188.0,107.306,107.306,106.0352,106.0728,15188.0
2020-05-12 14:30:00,112.59,113.45,112.59,113.15,15400.0,105.9881,106.7977,105.9881,106.5153,15400.0
2020-05-12 15:00:00,113.07,113.13,111.64,111.79,26340.0,106.44,106.4965,105.0938,105.235,26340.0
2020-05-12 15:30:00,111.79,111.95,110.0,110.09,126398.0,105.235,105.3856,103.55,103.6347,126398.0
2020-05-13 09:30:00,109.7,109.94,107.45,107.74,18119.0,103.2676,103.4935,101.1495,101.4225,18119.0
2020-05-13 10:00:00,107.86,108.15,106.45,106.74,14462.0,101.5355,101.8085,100.2081,100.4811,14462.0
2020-05-13 10:30:00,106.87,107.2,105.45,105.45,15554.0,100.6035,100.9142,99.2668,99.2668,15554.0
2020-05-13 11:00:00,105.52,105.74,104.74,105.17,18587.0,99.3327,99.5398,98.5984,99.0032,18587.0
2020-05-13 11:30:00,105.12,105.42,104.0,104.22,15225.0,98.9561,99.2385,97.9018,98.1089,15225.0
2020-05-13 12:00:00,104.09,104.3,103.35,103.9,27698.0,97.9865,98.1842,97.2899,97.8077,27698.0
2020-05-13 12:30:00,103.94,104.19,103.65,104.05,15028.0,97.8453,98.0807,97.5723,97.9489,15028.0
2020-05-13 13:00:00,103.95,104.35,103.67,103.81,20032.0,97.8547,98.2313,97.5912,97.7229,20032.0
2020-05-13 13:30:00,103.75,103.9,103.09,103.17,15325.0,97.6665,97.8077,97.0452,97.1205,15325.0
2020-05-13 14:00:00,103.13,103.73,102.6,102.81,74568.0,97.0828,97.6476,96.5839,96.7816,74568.0
2020-05-13 14:30:00,102.76,103.12,102.71,102.87,19776.0,96.7345,97.0734,96.6874,96.8381,19776.0
2020-05-13 15:00:00,102.93,103.19,102.36,102.71,24700.0,96.8945,97.1393,96.358,96.6874,24700.0
2020-05-13 15:30:00,102.64,103.65,102.56,103.46,62439.0,96.6216,97.5723,96.5462,97.3935,62439.0
2020-05-14 09:30:00,101.7,101.7,97.55,98.02,77835.0,96.1854,96.1854,92.2604,92.7049,77835.0
2020-05-14 10:00:00,98.09,99.43,98.07,99.14,31585.0,92.7711,94.0385,92.7522,93.7642,31585.0
2020-05-14 10:30:00,99.2,101.71,99.14,101.16,74257.0,93.8209,96.1948,93.7642,95.6747,74257.0
2020-05-14 11:00:00,101.15,103.34,100.83,102.85,64470.0,95.6652,97.7365,95.3626,97.273,64470.0
2020-05-14 11:30:00,102.84,103.59,102.59,103.31,21651.0,97.2636,97.9729,97.0271,97.7081,21651.0
2020-05-14 12:00:00,103.25,103.67,102.87,103.21,17583.0,97.6513,98.0486,97.2919,97.6135,17583.0
2020-05-14 12:30:00,103.33,104.57,102.99,104.57,15369.0,97.727,98.8998,97.4054,98.8998,15369.0
2020-05-14 13:00:00,104.44,105.11,104.25,104.98,10941.0,98.7768,99.4105,98.5971,99.2875,10941.0
2020-05-14 13:30:00,105.02,105.2,104.1,104.17,15334.0,99.3254,99.4956,98.4552,98.5214,15334.0
2020-05-14 14:00:00,104.1,104.81,103.98,104.65,11856.0,98.4552,99.1267,98.3417,98.9754,11856.0
2020-05-14 14:30:00,104.76,104.81,104.02,104.66,19315.0,99.0795,99.1267,98.3796,98.9849,19315.0
2020-05-14 15:00:00,104.66,105.93,104.56,105.79,27982.0,98.9849,100.186,98.8903,100.0536,27982.0
2020-05-14 15:30:00,105.83,107.12,105.23,106.69,81137.0,100.0914,101.3115,99.524,100.9048,81137.0
2020-05-15 09:30:00,105.53,106.53,104.63,105.72,18659.0,99.8077,100.7535,98.9565,99.9874,18659.0
2020-05-15 10:00:00,105.72,106.33,105.3,105.8,14417.0,99.9874,100.5643,99.5902,100.0631,14417.0
2020-05-15 10:30:00,105.75,105.96,105.34,105.78,17573.0,100.0158,100.2144,99.628,100.0441,17573.0
2020-05-15 11:00:00,105.73,105.79,104.75,105.33,16441.0,99.9969,100.0536,99.07,99.6185,16441.0
2020-05-15 11:30:00,105.22,105.55,104.72,105.51,16412.0,99.5145,99.8266,99.0416,99.7888,16412.0
2020-05-15 12:00:00,105.41,105.93,105.35,105.63,19947.0,99.6942,100.186,99.6375,99.9023,19947.0
2020-05-15 12:30:00,105.63,105.69,105.08,105.15,17678.0,99.9023,99.959,99.3821,99.4483,17678.0
2020-05-15 13:00:00,105.35,105.74,105.04,105.66,16098.0,99.6375,100.0063,99.3443,99.9307,16098.0
2020-05-15 13:30:00,105.6,105.81,105.49,105.73,12981.0,99.8739,100.0725,99.7699,99.9969,12981.0
2020-05-15 14:00:00,105.82,106.04,105.55,105.61,27839.0,100.082,100.29,99.8266,99.8834,27839.0
2020-05-15 14:30:00,105.61,105.61,105.0,105.0,29274.0,99.8834,99.8834,99.3064,99.3064,29274.0
2020-05-15 15:00:00,105.09,105.42,104.83,105.2,39442.0,99.3916,99.7037,99.1457,99.4956,39442.0
2020-05-15 15:30:00,105.22,105.54,104.4,105.14,117253.0,99.5145,99.8172,98.739,99.4388,117253.0
2020-05-18 09:30:00,109.66,112.89,109.33,112.29,16384.0,103.7138,106.7686,103.4016,106.2011,16384.0
2020-05-18 10:00:00,111.97,112.74,111.95,112.37,15578.0,105.8985,106.6267,105.8796,106.2768,15578.0
2020-05-18 10:30:00,112.41,112.8,112.21,112.36,18027.0,106.3146,106.6835,106.1255,106.2673,18027.0
2020-05-18 11:00:00,112.33,113.74,112.33,113.43,14833.0,106.239,107.5725,106.239,107.2793,14833.0
2020-05-18 11:30:00,113.51,113.74,112.85,113.2,13957.0,107.355,107.5725,106.7308,107.0618,13957.0
2020-05-18 12:00:00,113.12,113.41,112.77,113.1,15087.0,106.9861,107.2604,106.6551,106.9672,15087.0
2020-05-18 12:30:00,113.02,113.19,112.75,113.06,15892.0,106.8916,107.0523,106.6362,106.9294,15892.0
2020-05-18 13:00:00,113.05,113.94,113.04,113.8,8392.0,106.9199,107.7617,106.9105,107.6293,8392.0
2020-05-18 13:30:00,113.86,113.99,113.63,113.75,9833.0,107.686,107.809,107.4685,107.582,9833.0
2020-05-18 14:00:00,113.67,114.04,113.41,114.04,13726.0,107.5063,107.8563,107.2604,107.8563,13726.0
2020-05-18 14:30:00,114.2,114.8,114.1,114.72,21323.0,108.0076,108.575,107.913,108.4994,21323.0
2020-05-18 15:00:00,114.85,115.29,114.76,115.27,15838.0,108.6223,109.0385,108.5372,109.0196,15838.0
2020-05-18 15:30:00,115.38,115.62,114.49,114.6,71241.0,109.1236,109.3506,108.2819,108.3859,71241.0
2020-05-19 09:30:00,113.87,114.61,113.36,114.47,22166.0,107.6955,108.3953,107.2131,108.2629,22166.0
2020-05-19 10:00:00,114.61,115.32,114.31,114.47,8936.0,108.3953,109.0668,108.1116,108.2629,8936.0
2020-05-19 10:30:00,114.81,114.84,113.82,114.63,58857.0,108.5845,108.6129,107.6482,108.4143,58857.0
2020-05-19 11:00:00,114.55,115.0,114.23,114.77,11257.0,108.3386,108.7642,108.036,108.5467,11257.0
2020-05-19 11:30:00,114.84,115.44,114.82,115.32,29232.0,108.6129,109.1803,108.594,109.0668,29232.0
2020-05-19 12:00:00,115.34,115.9,115.34,115.48,11530.0,109.0858,109.6154,109.0858,109.2182,11530.0
2020-05-19 12:30:00,115.48,115.87,115.44,115.73,7501.0,109.2182,109.587,109.1803,109.4546,7501.0
2020-05-19 13:00:00,115.85,116.08,115.63,116.04,20311.0,109.5681,109.7856,109.36,109.7478,20311.0
2020-05-19 13:30:00,115.99,116.27,115.9,116.27,15824.0,109.7005,109.9653,109.6154,109.9653,15824.0
2020-05-19 14:00:00,116.3,116.9,116.25,116.88,21670.0,109.9937,110.5612,109.9464,110.5423,21670.0
2020-05-19 14:30:00,116.84,117.18,115.84,115.98,28184.0,110.5044,110.826,109.5586,109.6911,28184.0
2020-05-19 15:00:00,115.92,117.29,115.86,116.44,33104.0,109.6343,110.93,109.5776,110.1261,33104.0
2020-05-19 15:30:00,116.42,116.61,115.06,115.12,118830.0,110.1072,110.2869,108.8209,108.8777,118830.0
2020-05-20 09:30:00,117.19,117.83,116.42,117.63,20452.0,110.8354,111.4407,110.1072,111.2516,20452.0
2020-05-20 10:00:00,117.74,118.39,117.74,118.21,23008.0,111.3556,111.9704,111.3556,111.8001,23008.0
2020-05-20 10:30:00,118.28,118.38,117.66,117.84,15824.0,111.8663,111.9609,111.28,111.4502,15824.0
2020-05-20 11:00:00,117.91,118.36,117.71,118.16,11090.0,111.5164,111.942,111.3272,111.7528,11090.0
2020-05-20 11:30:00,118.23,118.3,118.01,118.14,6755.0,111.8191,111.8853,111.611,111.7339,6755.0
2020-05-20 12:00:00,118.06,118.33,117.84,117.9,27107.0,111.6583,111.9136,111.4502,111.5069,27107.0
2020-05-20 12:30:00,117.89,118.12,117.59,117.88,18192.0,111.4975,111.715,111.2138,111.488,18192.0
2020-05-20 13:00:00,117.79,118.15,117.51,117.97,17192.0,111.4029,111.7434,111.1381,111.5732,17192.0
2020-05-20 13:30:00,117.95,118.18,117.66,118.0,29939.0,111.5542,111.7718,111.28,111.6015,29939.0
2020-05-20 14:00:00,118.02,118.04,116.82,116.97,36379.0,111.6204,111.6394,110.4855,110.6274,36379.0
2020-05-20 14:30:00,116.87,117.36,116.87,117.14,17586.0,110.5328,110.9962,110.5328,110.7882,17586.0
2020-05-20 15:00:00,117.13,117.25,116.51,117.0,26863.0,110.7787,110.8922,110.1923,110.6557,26863.0
2020-05-20 15:30:00,116.97,117.22,116.62,116.81,84358.0,110.6274,110.8638,110.2964,110.4761,84358.0
2020-05-21 09:30:00,116.67,118.27,115.96,118.27,9036.0,110.3436,111.8569,109.6721,111.8569,9036.0
2020-05-21 10:00:00,118.48,118.62,117.58,117.58,39032.0,112.0555,112.1879,111.2043,111.2043,39032.0
2020-05-21 10:30:00,117.61,117.61,116.98,117.39,11386.0,111.2327,111.2327,110.6368,111.0246,11386.0
2020-05-21 11:00:00,117.35,117.35,116.32,116.51,14205.0,110.9868,110.9868,110.0126,110.1923,14205.0
2020-05-21 11:30:00,116.44,117.22,116.33,116.94,11611.0,110.1261,110.8638,110.0221,110.599,11611.0
2020-05-21 12:00:00,116.96,117.68,116.93,117.43,7666.0,110.6179,111.2989,110.5895,111.0624,7666.0
2020-05-21 12:30:00,117.32,117.55,117.17,117.18,13797.0,110.9584,111.1759,110.8165,110.826,13797.0
2020-05-21 13:00:00,117.24,117.71,117.19,117.26,11946.0,110.8827,111.3272,110.8354,110.9017,11946.0
2020-05-21 13:30:00,117.39,117.4,116.82,117.04,13037.0,111.0246,111.0341,110.4855,110.6936,13037.0
2020-05-21 14:00:00,117.09,117.29,116.85,117.09,8413.0,110.7409,110.93,110.5139,110.7409,8413.0
2020-05-21 14:30:00,117.13,117.16,116.58,116.64,16594.0,110.7787,110.8071,110.2585,110.3153,16594.0
2020-05-21 15:00:00,116.71,117.12,116.71,116.82,16615.0,110.3815,110.7692,110.3815,110.4855,16615.0
2020-05-21 15:30:00,116.85,117.19,116.41,116.71,61974.0,110.5139,110.8354,110.0977,110.3815,61974.0
2020-05-22 09:30:00,117.12,117.6,116.13,116.19,22788.0,110.7692,111.2232,109.8329,109.8897,22788.0
2020-05-22 10:00:00,116.01,116.01,115.05,115.16,7646.0,109.7194,109.7194,108.8115,108.9155,7646.0
2020-05-22 10:30:00,115.42,116.05,115.41,115.55,27819.0,109.1614,109.7573,109.152,109.2844,27819.0
2020-05-22 11:00:00,115.69,116.02,115.68,115.94,12320.0,109.4168,109.7289,109.4073,109.6532,12320.0
2020-05-22 11:30:00,116.0,116.0,115.62,115.71,4999.0,109.71,109.71,109.3506,109.4357,4999.0
2020-05-22 12:00:00,115.74,116.5,115.74,116.47,17072.0,109.4641,110.1829,109.4641,110.1545,17072.0
2020-05-22 12:30:00,116.47,116.74,116.42,116.56,4522.0,110.1545,110.4098,110.1072,110.2396,4522.0
2020-05-22 13:00:00,116.59,117.03,116.43,116.43,18394.0,110.268,110.6841,110.1167,110.1167,18394.0
2020-05-22 13:30:00,116.37,116.41,115.77,115.8,7455.0,110.0599,110.0977,109.4924,109.5208,7455.0
2020-05-22 14:00:00,115.79,116.12,115.72,115.85,13617.0,109.5114,109.8235,109.4452,109.5681,13617.0
2020-05-22 14:30:00,115.85,115.87,115.46,115.69,13739.0,109.5681,109.587,109.1993,109.4168,13739.0
2020-05-22 15:00:00,115.68,115.78,115.39,115.43,21665.0,109.4073,109.5019,109.133,109.1709,21665.0
2020-05-22 15:30:00,115.51,115.61,115.26,115.45,52329.0,109.2465,109.3411,109.0101,109.1898,52329.0
2020-05-26 09:30:00,118.85,119.94,117.71,118.68,64585.0,112.4054,113.4363,111.3272,112.2447,64585.0
2020-05-26 10:00:00,118.56,119.44,118.38,119.1,21706.0,112.1312,112.9634,111.9609,112.6419,21706.0
2020-05-26 10:30:00,119.02,120.14,118.93,119.64,24019.0,112.5662,113.6255,112.4811,113.1526,24019.0
2020-05-26 11:00:00,119.5,120.0,118.84,118.88,32225.0,113.0202,113.4931,112.396,112.4338,32225.0
2020-05-26 11:30:00,118.94,119.01,118.43,118.67,32140.0,112.4906,112.5568,112.0082,112.2352,32140.0
2020-05-26 12:00:00,118.66,118.9,118.45,118.78,34830.0,112.2257,112.4527,112.0271,112.3392,34830.0
2020-05-26 12:30:00,118.82,119.61,118.57,119.61,33862.0,112.3771,113.1242,112.1406,113.1242,33862.0
2020-05-26 13:00:00,119.72,120.21,119.62,120.0,14793.0,113.2283,113.6917,113.1337,113.4931,14793.0
2020-05-26 13:30:00,119.85,119.92,119.66,119.76,15464.0,113.3512,113.4174,113.1715,113.2661,15464.0
2020-05-26 14:00:00,119.73,120.65,119.71,120.61,11950.0,113.2377,114.1078,113.2188,114.07,11950.0
2020-05-26 14:30:00,120.61,121.31,120.43,121.27,16681.0,114.07,114.732,113.8998,114.6942,16681.0
2020-05-26 15:00:00,121.24,121.79,120.98,121.77,19214.0,114.6658,115.186,114.4199,115.1671,19214.0
2020-05-26 15:30:00,121.77,121.85,120.56,120.84,61141.0,115.1671,115.2428,114.0227,114.2875,61141.0
2020-05-27 09:30:00,123.01,124.42,123.01,124.12,25636.0,116.3399,117.6734,116.3399,117.3897,25636.0
2020-05-27 10:00:00,124.12,124.25,123.31,123.48,14920.0,117.3897,117.5126,116.6236,116.7844,14920.0
2020-05-27 10:30:00,123.48,123.48,121.79,122.42,13933.0,116.7844,116.7844,115.186,115.7819,13933.0
2020-05-27 11:00:00,122.39,123.15,122.26,122.69,12834.0,115.7535,116.4723,115.6305,116.0372,12834.0
2020-05-27 11:30:00,122.69,123.05,122.09,122.53,17169.0,116.0372,116.3777,115.4697,115.8859,17169.0
2020-05-27 12:00:00,122.44,122.66,121.76,122.03,17444.0,115.8008,116.0088,115.1576,115.413,17444.0
2020-05-27 12:30:00,121.9,122.19,121.82,121.93,18054.0,115.29,115.5643,115.2144,115.3184,18054.0
2020-05-27 13:00:00,122.01,122.21,121.68,122.15,10191.0,115.3941,115.5832,115.082,115.5265,10191.0
2020-05-27 13:30:00,122.25,122.25,121.62,121.69,97619.0,115.6211,115.6211,115.0252,115.0914,97619.0
2020-05-27 14:00:00,121.74,122.26,121.7,122.01,54577.0,115.1387,115.6305,115.1009,115.3941,54577.0
2020-05-27 14:30:00,121.96,122.07,121.46,121.56,46357.0,115.3468,115.4508,114.8739,114.9685,46357.0
2020-05-27 15:00:00,121.58,122.33,121.23,122.21,50381.0,114.9874,115.6967,114.6564,115.5832,50381.0
2020-05-27 15:30:00,122.16,123.36,122.1,123.25,48791.0,115.536,116.6709,115.4792,116.5668,48791.0
2020-05-28 09:30:00,125.37,127.36,120.91,122.39,35813.0,118.5719,120.454,114.3537,115.7535,35813.0
2020-05-28 10:00:00,122.41,123.29,122.22,122.55,13624.0,115.7724,116.6047,115.5927,115.9048,13624.0
2020-05-28 10:30:00,122.6,123.93,122.56,123.93,15654.0,115.9521,117.21,115.9143,117.21,15654.0
2020-05-28 11:00:00,123.79,124.52,123.68,124.37,21705.0,117.0776,117.768,116.9735,117.6261,21705.0
2020-05-28 11:30:00,124.57,124.57,123.85,124.37,14298.0,117.8153,117.8153,117.1343,117.6261,14298.0
2020-05-28 12:00:00,124.4,124.64,124.0,124.34,14608.0,117.6545,117.8815,117.2762,117.5977,14608.0
2020-05-28 12:30:00,124.29,124.79,124.1,124.72,9631.0,117.5505,118.0233,117.3708,117.9571,9631.0
2020-05-28 13:00:00,124.7,124.92,124.33,124.67,9638.0,117.9382,118.1463,117.5883,117.9098,9638.0
2020-05-28 13:30:00,124.67,125.09,124.38,124.7,21068.0,117.9098,118.3071,117.6356,117.9382,21068.0
2020-05-28 14:00:00,124.75,125.34,124.59,125.27,23589.0,117.9855,118.5435,117.8342,118.4773,23589.0
2020-05-28 14:30:00,125.33,125.41,124.58,125.18,19406.0,118.5341,118.6097,117.8247,118.3922,19406.0
2020-05-28 15:00:00,125.2,125.3,124.31,124.39,19435.0,118.4111,118.5057,117.5694,117.645,19435.0
2020-05-28 15:30:00,124.47,124.51,123.42,123.89,80041.0,117.7207,117.7585,116.7276,117.1721,80041.0
2020-05-29 09:30:00,122.16,122.16,119.66,119.85,44746.0,115.536,115.536,113.1715,113.3512,44746.0
2020-05-29 10:00:00,119.99,120.71,119.51,119.66,23622.0,113.4836,114.1646,113.0296,113.1715,23622.0
2020-05-29 10:30:00,119.84,120.12,118.54,119.28,19892.0,113.3418,113.6066,112.1122,112.8121,19892.0
2020-05-29 11:00:00,119.33,119.45,119.0,119.26,10213.0,112.8594,112.9729,112.5473,112.7932,10213.0
2020-05-29 11:30:00,119.27,119.51,118.96,119.07,11336.0,112.8027,113.0296,112.5095,112.6135,11336.0
2020-05-29 12:00:00,119.08,119.08,118.38,118.57,8430.0,112.623,112.623,111.9609,112.1406,8430.0
2020-05-29 12:30:00,118.48,119.27,118.29,119.11,14722.0,112.0555,112.8027,111.8758,112.6513,14722.0
2020-05-29 13:00:00,119.21,119.3,118.71,118.71,6812.0,112.7459,112.831,112.273,112.273,6812.0
2020-05-29 13:30:00,118.77,118.94,118.49,118.94,15594.0,112.3298,112.4906,112.065,112.4906,15594.0
2020-05-29 14:00:00,118.93,120.0,118.77,119.85,14330.0,112.4811,113.4931,112.3298,113.3512,14330.0
2020-05-29 14:30:00,119.82,120.17,118.75,120.13,33949.0,113.3228,113.6539,112.3109,113.616,33949.0
2020-05-29 15:00:00,120.37,121.18,120.22,120.81,29240.0,113.843,114.6091,113.7011,114.2592,29240.0
2020-05-29 15:30:00,120.82,120.85,119.61,119.86,94216.0,114.2686,114.297,113.1242,113.3607,94216.0
2020-06-01 09:30:00,119.85,121.14,119.85,121.03,13724.0,113.3512,114.5713,113.3512,114.4672,13724.0
2020-06-01 10:00:00,120.77,122.1,120.55,121.59,6998.0,114.2213,115.4792,114.0133,114.9969,6998.0
2020-06-01 10:30:00,121.71,121.99,121.48,121.54,13215.0,115.1104,115.3752,114.8928,114.9496,13215.0
2020-06-01 11:00:00,121.57,121.72,121.09,121.57,5193.0,114.9779,115.1198,114.524,114.9779,5193.0
2020-06-01 11:30:00,121.54,121.61,121.06,121.3,7639.0,114.9496,115.0158,114.4956,114.7226,7639.0
2020-06-01 12:00:00,121.26,121.85,121.25,121.74,13207.0,114.6848,115.2428,114.6753,115.1387,13207.0
2020-06-01 12:30:00,121.85,122.05,121.49,121.99,7990.0,115.2428,115.4319,114.9023,115.3752,7990.0
2020-06-01 13:00:00,122.06,122.4,121.97,122.24,7860.0,115.4414,115.7629,115.3563,115.6116,7860.0
2020-06-01 13:30:00,122.29,122.54,122.15,122.29,9605.0,115.6589,115.8953,115.5265,115.6589,9605.0
2020-06-01 14:00:00,122.09,122.33,121.7,121.74,7506.0,115.4697,115.6967,115.1009,115.1387,7506.0
2020-06-01 14:30:00,121.62,121.98,121.06,121.98,17821.0,115.0252,115.3657,114.4956,115.3657,17821.0
2020-06-01 15:00:00,122.03,122.2,121.76,121.87,19576.0,115.413,115.5738,115.1576,115.2617,19576.0
2020-06-01 15:30:00,121.73,122.22,121.73,122.08,45270.0,115.1293,115.5927,115.1293,115.4603,45270.0
2020-06-02 09:30:00,123.11,123.11,121.58,122.09,8302.0,116.4344,116.4344,114.9874,115.4697,8302.0
2020-06-02 10:00:00,122.19,122.19,121.61,121.94,19237.0,115.5643,115.5643,115.0158,115.3279,19237.0
2020-06-02 10:30:00,122.02,122.11,121.27,121.45,24701.0,115.4035,115.4887,114.6942,114.8645,24701.0
2020-06-02 11:00:00,121.44,121.73,120.89,121.7,16654.0,114.855,115.1293,114.3348,115.1009,16654.0
2020-06-02 11:30:00,121.57,122.85,121.57,122.7,11265.0,114.9779,116.1885,114.9779,116.0467,11265.0
2020-06-02 12:00:00,122.73,123.51,122.59,123.45,13456.0,116.075,116.8127,115.9426,116.756,13456.0
2020-06-02 12:30:00,123.57,123.64,123.01,123.33,16829.0,116.8695,116.9357,116.3399,116.6425,16829.0
2020-06-02 13:00:00,123.41,123.61,123.11,123.25,14441.0,116.7182,116.9073,116.4344,116.5668,14441.0
2020-06-02 13:30:00,123.24,123.24,122.36,122.37,12685.0,116.5574,116.5574,115.7251,115.7346,12685.0
2020-06-02 14:00:00,122.32,122.8,121.79,122.17,20931.0,115.6873,116.1412,115.186,115.5454,20931.0
2020-06-02 14:30:00,122.14,123.1,121.92,123.1,13163.0,115.517,116.425,115.309,116.425,13163.0
2020-06-02 15:00:00,123.03,123.33,122.87,123.3,22054.0,116.3588,116.6425,116.2075,116.6141,22054.0
2020-06-02 15:30:00,123.3,123.33,122.53,123.16,40520.0,116.6141,116.6425,115.8859,116.4817,40520.0
2020-06-03 09:30:00,125.13,127.3,125.13,126.7,9005.0,118.3449,120.3972,118.3449,119.8298,9005.0
2020-06-03 10:00:00,126.78,128.54,126.77,128.54,11992.0,119.9054,121.57,119.896,121.57,11992.0
2020-06-03 10:30:00,128.32,128.71,128.25,128.36,13817.0,121.3619,121.7308,121.2957,121.3998,13817.0
2020-06-03 11:00:00,128.4,129.0,128.4,128.45,7277.0,121.4376,122.0051,121.4376,121.4849,7277.0
2020-06-03 11:30:00,128.65,128.72,128.27,128.33,8217.0,121.674,121.7402,121.3146,121.3714,8217.0
2020-06-03 12:00:00,128.32,128.63,127.35,127.56,20296.0,121.3619,121.6551,120.4445,120.6431,20296.0
2020-06-03 12:30:00,127.72,128.2,127.72,128.06,11243.0,120.7945,121.2484,120.7945,121.116,11243.0
2020-06-03 13:00:00,128.16,128.34,127.99,127.99,8102.0,121.2106,121.3808,121.0498,121.0498,8102.0
2020-06-03 13:30:00,127.97,128.25,127.92,128.18,9558.0,121.0309,121.2957,120.9836,121.2295,9558.0
2020-06-03 14:00:00,128.33,128.8,128.28,128.69,11344.0,121.3714,121.8159,121.3241,121.7119,11344.0
2020-06-03 14:30:00,128.7,129.58,128.65,129.37,19246.0,121.7213,122.5536,121.674,122.355,19246.0
2020-06-03 15:00:00,129.23,129.86,129.23,129.81,25883.0,122.2226,122.8184,122.2226,122.7711,25883.0
2020-06-03 15:30:00,129.8,130.53,129.76,130.12,87258.0,122.7617,123.4521,122.7238,123.0643,87258.0
2020-06-04 09:30:00,129.0,129.98,128.38,129.05,38648.0,122.0051,122.9319,121.4187,122.0523,38648.0
2020-06-04 10:00:00,129.31,129.61,128.98,129.61,13204.0,122.2982,122.582,121.9861,122.582,13204.0
2020-06-04 10:30:00,129.58,130.66,129.58,130.64,11945.0,122.5536,123.575,122.5536,123.5561,11945.0
2020-06-04 11:00:00,130.67,130.67,129.12,129.47,14973.0,123.5845,123.5845,122.1185,122.4496,14973.0
2020-06-04 11:30:00,129.27,129.39,128.93,129.34,10254.0,122.2604,122.3739,121.9389,122.3266,10254.0
2020-06-04 12:00:00,129.25,129.88,129.23,129.46,11264.0,122.2415,122.8373,122.2226,122.4401,11264.0
2020-06-04 12:30:00,129.38,129.51,128.81,129.49,13558.0,122.3645,122.4874,121.8254,122.4685,13558.0
2020-06-04 13:00:00,129.48,129.93,129.38,129.85,13763.0,122.459,122.8846,122.3645,122.809,13763.0
2020-06-04 13:30:00,129.82,130.07,129.63,129.97,16968.0,122.7806,123.017,122.6009,122.9225,16968.0
2020-06-04 14:00:00,129.94,130.33,129.86,130.14,9440.0,122.8941,123.2629,122.8184,123.0832,9440.0
2020-06-04 14:30:00,130.09,130.34,129.81,130.0,14555.0,123.036,123.2724,122.7711,122.9508,14555.0
2020-06-04 15:00:00,129.99,130.1,129.45,129.89,10037.0,122.9414,123.0454,122.4307,122.8468,10037.0
2020-06-04 15:30:00,129.9,130.94,129.9,130.76,44607.0,122.8563,123.8399,122.8563,123.6696,44607.0
2020-06-05 09:30:00,136.27,138.36,135.74,135.75,26276.0,128.8808,130.8575,128.3796,128.389,26276.0
2020-06-05 10:00:00,135.87,136.88,135.5,136.14,19316.0,128.5025,129.4578,128.1526,128.7579,19316.0
2020-06-05 10:30:00,136.0,137.15,135.74,137.15,12004.0,128.6255,129.7131,128.3796,129.7131,12004.0
2020-06-05 11:00:00,137.25,137.97,137.23,137.97,11899.0,129.8077,130.4887,129.7888,130.4887,11899.0
2020-06-05 11:30:00,137.91,138.46,137.9,138.39,40681.0,130.4319,130.9521,130.4225,130.8859,40681.0
2020-06-05 12:00:00,138.45,138.74,137.26,137.91,25781.0,130.9426,131.2169,129.8172,130.4319,25781.0
2020-06-05 12:30:00,138.02,138.26,137.8,137.86,13659.0,130.536,130.7629,130.3279,130.3846,13659.0
2020-06-05 13:00:00,137.99,138.3,137.73,138.3,11688.0,130.5076,130.8008,130.2617,130.8008,11688.0
2020-06-05 13:30:00,138.22,138.37,137.7,137.79,19720.0,130.7251,130.867,130.2333,130.3184,19720.0
2020-06-05 14:00:00,137.97,138.0,137.47,137.55,16063.0,130.4887,130.517,130.0158,130.0914,16063.0
2020-06-05 14:30:00,137.48,137.87,137.24,137.74,20783.0,130.0252,130.3941,129.7982,130.2711,20783.0
2020-06-05 15:00:00,137.76,138.01,137.2,137.74,32317.0,130.2901,130.5265,129.7604,130.2711,32317.0
2020-06-05 15:30:00,137.62,137.75,136.66,137.4,83702.0,130.1576,130.2806,129.2497,129.9496,83702.0
2020-06-08 09:30:00,138.2,140.56,138.2,139.4,24408.0,130.7062,132.9382,130.7062,131.8411,24408.0
2020-06-08 10:00:00,139.16,139.34,137.41,137.56,11775.0,131.6141,131.7844,129.959,130.1009,11775.0
2020-06-08 10:30:00,137.63,138.27,137.29,138.27,10289.0,130.1671,130.7724,129.8455,130.7724,10289.0
2020-06-08 11:00:00,138.21,138.91,137.88,138.42,16545.0,130.7156,131.3777,130.4035,130.9143,16545.0
2020-06-08 11:30:00,138.44,138.73,138.15,138.52,6355.0,130.9332,131.2075,130.6589,131.0088,6355.0
2020-06-08 12:00:00,138.47,139.11,138.42,138.77,11763.0,130.9616,131.5668,130.9143,131.2453,11763.0
2020-06-08 12:30:00,138.73,138.81,137.82,137.89,7290.0,131.2075,131.2831,130.3468,130.413,7290.0
2020-06-08 13:00:00,137.81,138.13,137.55,137.56,8718.0,130.3373,130.64,130.0914,130.1009,8718.0
2020-06-08 13:30:00,137.38,137.73,137.24,137.46,8105.0,129.9307,130.2617,129.7982,130.0063,8105.0
2020-06-08 14:00:00,137.51,138.02,137.35,138.0,23613.0,130.0536,130.536,129.9023,130.517,23613.0
2020-06-08 14:30:00,138.09,138.09,137.32,137.43,14909.0,130.6022,130.6022,129.8739,129.9779,14909.0
2020-06-08 15:00:00,137.41,137.46,136.89,137.39,11936.0,129.959,130.0063,129.4672,129.9401,11936.0
2020-06-08 15:30:00,137.39,137.4,136.61,136.84,56297.0,129.9401,129.9496,129.2024,129.4199,56297.0
2020-06-09 09:30:00,134.67,135.0,132.71,134.09,22320.0,127.3676,127.6797,125.5139,126.8191,22320.0
2020-06-09 10:00:00,134.03,135.11,134.01,134.76,13239.0,126.7623,127.7837,126.7434,127.4527,13239.0
2020-06-09 10:30:00,134.87,135.1,134.52,134.52,11923.0,127.5568,127.7743,127.2257,127.2257,11923.0
2020-06-09 11:00:00,134.44,134.73,133.79,134.72,11476.0,127.1501,127.4244,126.5353,127.4149,11476.0
2020-06-09 11:30:00,134.61,134.96,134.15,134.25,10957.0,127.3109,127.6419,126.8758,126.9704,10957.0
2020-06-09 12:00:00,134.29,134.36,133.99,134.16,7441.0,127.0082,127.0744,126.7245,126.8853,7441.0
2020-06-09 12:30:00,134.12,134.57,133.91,134.07,16010.0,126.8474,127.273,126.6488,126.8001,16010.0
2020-06-09 13:00:00,134.02,134.38,134.01,134.28,10512.0,126.7528,127.0933,126.7434,126.9988,10512.0
2020-06-09 13:30:00,134.25,134.25,133.62,133.85,11819.0,126.9704,126.9704,126.3745,126.5921,11819.0
2020-06-09 14:00:00,133.88,133.96,133.12,133.27,12563.0,126.6204,126.6961,125.9017,126.0435,12563.0
2020-06-09 14:30:00,133.43,134.14,133.43,133.92,10711.0,126.1948,126.8663,126.1948,126.6583,10711.0
2020-06-09 15:00:00,134.02,134.56,133.68,134.5,13237.0,126.7528,127.2636,126.4313,127.2068,13237.0
2020-06-09 15:30:00,134.5,134.53,133.01,133.5,51598.0,127.2068,127.2352,125.7976,126.261,51598.0
2020-06-10 09:30:00,133.12,133.74,131.42,131.71,17370.0,125.9017,126.488,124.2938,124.5681,17370.0
2020-06-10 10:00:00,131.8,131.82,128.93,129.07,14272.0,124.6532,124.6721,121.9389,122.0713,14272.0
2020-06-10 10:30:00,129.27,129.84,128.87,129.84,28994.0,122.2604,122.7995,121.8821,122.7995,28994.0
2020-06-10 11:00:00,129.87,130.39,129.87,129.97,5901.0,122.8279,123.3197,122.8279,122.9225,5901.0
2020-06-10 11:30:00,129.99,130.49,129.48,130.36,5816.0,122.9414,123.4143,122.459,123.2913,5816.0
2020-06-10 12:00:00,130.42,131.0,130.42,130.72,8299.0,123.3481,123.8966,123.3481,123.6318,8299.0
2020-06-10 12:30:00,130.67,130.9,130.41,130.79,4124.0,123.5845,123.802,123.3386,123.698,4124.0
2020-06-10 13:00:00,130.67,131.08,130.59,130.71,9900.0,123.5845,123.9723,123.5088,123.6223,9900.0
2020-06-10 13:30:00,130.71,130.95,130.57,130.79,8358.0,123.6223,123.8493,123.4899,123.698,8358.0
2020-06-10 14:00:00,130.86,132.43,130.49,131.6,20210.0,123.7642,125.2491,123.4143,124.4641,20210.0
2020-06-10 14:30:00,131.58,131.58,129.82,130.36,22566.0,124.4452,124.4452,122.7806,123.2913,22566.0
2020-06-10 15:00:00,130.3,130.91,129.84,130.91,18002.0,123.2346,123.8115,122.7995,123.8115,18002.0
2020-06-10 15:30:00,130.96,131.03,129.45,129.45,74431.0,123.8588,123.925,122.4307,122.4307,74431.0
2020-06-11 09:30:00,124.8,124.89,122.86,124.04,20819.0,118.0328,118.1179,116.198,117.314,20819.0
2020-06-11 10:00:00,124.23,124.57,123.4,123.41,12027.0,117.4937,117.8153,116.7087,116.7182,12027.0
2020-06-11 10:30:00,123.6,123.94,122.57,122.8,9460.0,116.8979,117.2194,115.9237,116.1412,9460.0
2020-06-11 11:00:00,122.56,123.25,122.56,122.82,10978.0,115.9143,116.5668,115.9143,116.1602,10978.0
2020-06-11 11:30:00,122.88,123.13,122.72,123.09,9115.0,116.2169,116.4534,116.0656,116.4155,9115.0
2020-06-11 12:00:00,122.95,123.07,122.22,122.32,10545.0,116.2831,116.3966,115.5927,115.6873,10545.0
2020-06-11 12:30:00,122.39,123.34,122.39,122.9,11529.0,115.7535,116.652,115.7535,116.2358,11529.0
2020-06-11 13:00:00,123.09,123.53,123.05,123.09,5233.0,116.4155,116.8317,116.3777,116.4155,5233.0
2020-06-11 13:30:00,123.16,123.2,122.63,123.0,7050.0,116.4817,116.5196,115.9805,116.3304,7050.0
2020-06-11 14:00:00,122.98,122.98,122.21,122.8,7725.0,116.3115,116.3115,115.5832,116.1412,7725.0
2020-06-11 14:30:00,122.79,122.8,121.73,121.9,18383.0,116.1318,116.1412,115.1293,115.29,18383.0
2020-06-11 15:00:00,122.05,122.79,121.78,122.11,21406.0,115.4319,116.1318,115.1766,115.4887,21406.0
2020-06-11 15:30:00,122.01,122.83,121.36,121.47,61352.0,115.3941,116.1696,114.7793,114.8834,61352.0
2020-06-12 09:30:00,125.87,126.76,124.25,124.4,8860.0,119.0448,119.8865,117.5126,117.6545,8860.0
2020-06-12 10:00:00,124.53,125.08,123.37,123.5,8538.0,117.7774,118.2976,116.6803,116.8033,8538.0
2020-06-12 10:30:00,123.31,124.67,122.75,122.75,24794.0,116.6236,117.9098,116.094,116.094,24794.0
2020-06-12 11:00:00,122.84,123.66,122.16,123.54,20607.0,116.1791,116.9546,115.536,116.8411,20607.0
2020-06-12 11:30:00,123.6,124.86,123.14,124.78,8629.0,116.8979,118.0895,116.4628,118.0139,8629.0
2020-06-12 12:00:00,124.8,125.22,123.98,124.16,10141.0,118.0328,118.43,117.2573,117.4275,10141.0
2020-06-12 12:30:00,124.02,124.64,123.07,124.47,41243.0,117.2951,117.8815,116.3966,117.7207,41243.0
2020-06-12 13:00:00,124.39,124.39,122.66,122.68,9526.0,117.645,117.645,116.0088,116.0278,9526.0
2020-06-12 13:30:00,122.6,122.6,120.82,120.93,9928.0,115.9521,115.9521,114.2686,114.3726,9928.0
2020-06-12 14:00:00,121.04,122.4,121.02,122.3,9263.0,114.4767,115.7629,114.4578,115.6684,9263.0
2020-06-12 14:30:00,122.72,123.08,121.87,122.39,11214.0,116.0656,116.4061,115.2617,115.7535,11214.0
2020-06-12 15:00:00,122.68,123.22,121.69,122.16,11585.0,116.0278,116.5385,115.0914,115.536,11585.0
2020-06-12 15:30:00,122.16,123.92,121.96,123.72,40516.0,115.536,117.2005,115.3468,117.0114,40516.0
2020-06-15 09:30:00,120.21,120.64,118.88,119.44,27566.0,113.6917,114.0984,112.4338,112.9634,27566.0
2020-06-15 10:00:00,119.31,120.37,119.17,119.55,15918.0,112.8405,113.843,112.7081,113.0675,15918.0
2020-06-15 10:30:00,119.48,121.21,119.32,120.84,8927.0,113.0013,114.6375,112.8499,114.2875,8927.0
2020-06-15 11:00:00,121.25,121.78,120.86,121.07,6205.0,114.6753,115.1766,114.3064,114.5051,6205.0
2020-06-15 11:30:00,120.66,121.05,120.09,120.99,10989.0,114.1173,114.4861,113.5782,114.4294,10989.0
2020-06-15 12:00:00,120.87,121.93,120.8,121.85,43738.0,114.3159,115.3184,114.2497,115.2428,43738.0
2020-06-15 12:30:00,121.84,121.92,121.6,121.82,20866.0,115.2333,115.309,115.0063,115.2144,20866.0
2020-06-15 13:00:00,121.75,122.72,121.64,122.33,26013.0,115.1482,116.0656,115.0441,115.6967,26013.0
2020-06-15 13:30:00,122.35,122.57,121.23,121.23,11522.0,115.7156,115.9237,114.6564,114.6564,11522.0
2020-06-15 14:00:00,121.2,123.34,121.09,123.34,46421.0,114.628,116.652,114.524,116.652,46421.0
2020-06-15 14:30:00,123.41,123.54,121.97,122.02,23183.0,116.7182,116.8411,115.3563,115.4035,23183.0
2020-06-15 15:00:00,122.07,122.64,121.7,121.7,23831.0,115.4508,115.9899,115.1009,115.1009,23831.0
2020-06-15 15:30:00,121.73,122.56,120.88,122.56,80092.0,115.1293,115.9143,114.3254,115.9143,80092.0
2020-06-16 09:30:00,127.8,127.94,126.05,126.44,23110.0,120.8701,121.0025,119.215,119.5839,23110.0
2020-06-16 10:00:00,126.17,126.33,125.65,126.3,13761.0,119.3285,119.4798,118.8367,119.4515,13761.0
2020-06-16 10:30:00,126.38,126.89,123.5,123.5,12042.0,119.5271,120.0095,116.8033,116.8033,12042.0
2020-06-16 11:00:00,123.0,124.5,123.0,124.41,13996.0,116.3304,117.7491,116.3304,117.6639,13996.0
2020-06-16 11:30:00,124.28,124.81,123.85,124.38,19921.0,117.541,118.0423,117.1343,117.6356,19921.0
2020-06-16 12:00:00,124.49,124.68,123.9,124.52,16111.0,117.7396,117.9193,117.1816,117.768,16111.0
2020-06-16 12:30:00,124.47,125.41,124.43,124.67,115852.0,117.7207,118.6097,117.6829,117.9098,115852.0
2020-06-16 13:00:00,124.72,125.02,124.59,124.68,28542.0,117.9571,118.2409,117.8342,117.9193,28542.0
2020-06-16 13:30:00,124.58,124.63,122.31,122.83,59734.0,117.8247,117.872,115.6778,116.1696,59734.0
2020-06-16 14:00:00,122.87,124.21,122.82,123.68,15913.0,116.2075,117.4748,116.1602,116.9735,15913.0
2020-06-16 14:30:00,123.87,124.01,123.56,123.87,8278.0,117.1532,117.2856,116.86,117.1532,8278.0
2020-06-16 15:00:00,123.91,124.01,122.53,123.17,18293.0,117.1911,117.2856,115.8859,116.4912,18293.0
2020-06-16 15:30:00,123.01,123.53,121.77,122.42,126455.0,116.3399,116.8317,115.1671,115.7819,126455.0
2020-06-17 09:30:00,123.01,123.03,120.34,120.54,12321.0,116.3399,116.3588,113.8146,114.0038,12321.0
2020-06-17 10:00:00,120.74,121.33,120.45,120.76,21905.0,114.1929,114.751,113.9187,114.2119,21905.0
2020-06-17 10:30:00,120.63,121.57,120.51,121.33,27239.0,114.0889,114.9779,113.9754,114.751,27239.0
2020-06-17 11:00:00,121.3,121.57,121.03,121.56,8308.0,114.7226,114.9779,114.4672,114.9685,8308.0
2020-06-17 11:30:00,121.6,121.82,121.33,121.72,9875.0,115.0063,115.2144,114.751,115.1198,9875.0
2020-06-17 12:00:00,121.76,122.1,121.55,122.08,38711.0,115.1576,115.4792,114.959,115.4603,38711.0
2020-06-17 12:30:00,122.08,122.36,122.0,122.21,11850.0,115.4603,115.7251,115.3846,115.5832,11850.0
2020-06-17 13:00:00,122.41,123.02,122.41,122.85,9528.0,115.7724,116.3493,115.7724,116.1885,9528.0
2020-06-17 13:30:00,122.89,123.22,122.81,123.14,52180.0,116.2264,116.5385,116.1507,116.4628,52180.0
2020-06-17 14:00:00,123.08,123.92,122.95,123.76,102770.0,116.4061,117.2005,116.2831,117.0492,102770.0
2020-06-17 14:30:00,123.77,124.08,123.27,123.27,37544.0,117.0586,117.3518,116.5858,116.5858,37544.0
2020-06-17 15:00:00,123.33,123.62,123.07,123.21,24946.0,116.6425,116.9168,116.3966,116.529,24946.0
2020-06-17 15:30:00,123.23,123.57,123.0,123.33,80549.0,116.5479,116.8695,116.3304,116.6425,80549.0
2020-06-18 09:30:00,121.59,121.92,120.31,120.91,60185.0,114.9969,115.309,113.7863,114.3537,60185.0
2020-06-18 10:00:00,120.91,121.91,120.54,121.66,82856.0,114.3537,115.2995,114.0038,115.0631,82856.0
2020-06-18 10:30:00,121.69,122.23,121.13,122.23,12317.0,115.0914,115.6022,114.5618,115.6022,12317.0
2020-06-18 11:00:00,122.07,122.07,121.15,121.78,15032.0,115.4508,115.4508,114.5807,115.1766,15032.0
2020-06-18 11:30:00,121.75,121.76,120.34,120.54,9917.0,115.1482,115.1576,113.8146,114.0038,9917.0
2020-06-18 12:00:00,120.57,120.71,120.0,120.48,10012.0,114.0322,114.1646,113.4931,113.947,10012.0
2020-06-18 12:30:00,120.44,120.59,119.81,120.18,6825.0,113.9092,114.0511,113.3134,113.6633,6825.0
2020-06-18 13:00:00,120.24,121.33,120.24,121.19,32647.0,113.7201,114.751,113.7201,114.6185,32647.0
2020-06-18 13:30:00,121.18,121.2,120.72,120.72,9854.0,114.6091,114.628,114.174,114.174,9854.0
2020-06-18 14:00:00,120.69,120.91,120.09,120.69,15330.0,114.1457,114.3537,113.5782,114.1457,15330.0
2020-06-18 14:30:00,120.75,120.9,119.79,119.79,16960.0,114.2024,114.3443,113.2945,113.2945,16960.0
2020-06-18 15:00:00,119.84,120.13,119.35,120.13,18810.0,113.3418,113.616,112.8783,113.616,18810.0
2020-06-18 15:30:00,120.11,120.68,119.66,120.1,88680.0,113.5971,114.1362,113.1715,113.5877,88680.0
2020-06-19 09:30:00,122.58,125.17,122.52,124.95,77868.0,115.9332,118.3827,115.8764,118.1747,77868.0
2020-06-19 10:00:00,124.99,125.47,123.76,124.79,57777.0,118.2125,118.6665,117.0492,118.0233,57777.0
2020-06-19 10:30:00,124.8,124.98,123.93,124.36,19764.0,118.0328,118.203,117.21,117.6167,19764.0
2020-06-19 11:00:00,124.37,124.37,123.58,123.84,24948.0,117.6261,117.6261,116.879,117.1249,24948.0
2020-06-19 11:30:00,123.83,124.08,123.39,123.88,19718.0,117.1154,117.3518,116.6993,117.1627,19718.0
2020-06-19 12:00:00,123.91,123.92,122.04,122.35,24459.0,117.1911,117.2005,115.4225,115.7156,24459.0
2020-06-19 12:30:00,122.44,123.15,122.0,123.15,15539.0,115.8008,116.4723,115.3846,116.4723,15539.0
2020-06-19 13:00:00,123.28,123.28,122.44,122.44,20140.0,116.5952,116.5952,115.8008,115.8008,20140.0
2020-06-19 13:30:00,122.37,122.82,122.02,122.34,14642.0,115.7346,116.1602,115.4035,115.7062,14642.0
2020-06-19 14:00:00,122.4,122.91,122.01,122.24,18638.0,115.7629,116.2453,115.3941,115.6116,18638.0
2020-06-19 14:30:00,122.23,123.33,122.1,123.31,19535.0,115.6022,116.6425,115.4792,116.6236,19535.0
2020-06-19 15:00:00,123.27,123.77,122.87,123.27,30791.0,116.5858,117.0586,116.2075,116.5858,30791.0
2020-06-19 15:30:00,123.2,123.3,122.13,122.23,94551.0,116.5196,116.6141,115.5076,115.6022,94551.0
2020-06-22 09:30:00,121.31,121.31,118.68,119.84,21420.0,114.732,114.732,112.2447,113.3418,21420.0
2020-06-22 10:00:00,120.16,120.96,119.55,120.81,13200.0,113.6444,114.401,113.0675,114.2592,13200.0
2020-06-22 10:30:00,120.8,120.86,119.44,119.44,8063.0,114.2497,114.3064,112.9634,112.9634,8063.0
2020-06-22 11:00:00,119.58,119.82,119.44,119.51,8654.0,113.0958,113.3228,112.9634,113.0296,8654.0
2020-06-22 11:30:00,119.33,119.65,119.19,119.61,5921.0,112.8594,113.1621,112.727,113.1242,5921.0
2020-06-22 12:00:00,119.7,120.09,119.51,120.09,16260.0,113.2093,113.5782,113.0296,113.5782,16260.0
2020-06-22 12:30:00,120.03,120.71,119.96,120.6,23800.0,113.5214,114.1646,113.4552,114.0605,23800.0
2020-06-22 13:00:00,120.63,120.75,119.84,119.96,29276.0,114.0889,114.2024,113.3418,113.4552,29276.0
2020-06-22 13:30:00,119.96,120.48,119.63,120.43,7010.0,113.4552,113.947,113.1431,113.8998,7010.0
2020-06-22 14:00:00,120.42,120.49,119.86,120.41,10208.0,113.8903,113.9565,113.3607,113.8808,10208.0
2020-06-22 14:30:00,120.41,120.46,120.1,120.42,16524.0,113.8808,113.9281,113.5877,113.8903,16524.0
2020-06-22 15:00:00,120.42,120.42,119.33,119.48,21111.0,113.8903,113.8903,112.8594,113.0013,21111.0
2020-06-22 15:30:00,119.51,120.36,119.36,120.02,56253.0,113.0296,113.8336,112.8878,113.512,56253.0
2020-06-23 09:30:00,121.64,122.13,121.0,122.0,8614.0,115.0441,115.5076,114.4389,115.3846,8614.0
2020-06-23 10:00:00,122.12,122.31,121.08,122.17,15609.0,115.4981,115.6778,114.5145,115.5454,15609.0
2020-06-23 10:30:00,122.15,122.15,121.25,121.57,9688.0,115.5265,115.5265,114.6753,114.9779,9688.0
2020-06-23 11:00:00,121.42,121.9,121.24,121.29,13678.0,114.8361,115.29,114.6658,114.7131,13678.0
2020-06-23 11:30:00,121.34,121.68,121.01,121.23,14188.0,114.7604,115.082,114.4483,114.6564,14188.0
2020-06-23 12:00:00,121.24,121.68,121.19,121.5,5903.0,114.6658,115.082,114.6185,114.9117,5903.0
2020-06-23 12:30:00,121.5,121.63,121.12,121.24,8661.0,114.9117,115.0347,114.5523,114.6658,8661.0
2020-06-23 13:00:00,121.22,122.11,121.06,121.76,12653.0,114.6469,115.4887,114.4956,115.1576,12653.0
2020-06-23 13:30:00,121.87,122.2,121.86,122.13,10377.0,115.2617,115.5738,115.2522,115.5076,10377.0
2020-06-23 14:00:00,122.14,122.14,121.51,121.6,10088.0,115.517,115.517,114.9212,115.0063,10088.0
2020-06-23 14:30:00,121.62,122.26,121.55,121.95,26350.0,115.0252,115.6305,114.959,115.3373,26350.0
2020-06-23 15:00:00,121.95,122.07,121.7,121.7,12511.0,115.3373,115.4508,115.1009,115.1009,12511.0
2020-06-23 15:30:00,121.64,121.8,120.8,120.89,71400.0,115.0441,115.1955,114.2497,114.3348,71400.0
2020-06-24 09:30:00,119.4,119.4,118.09,118.13,8118.0,112.9256,112.9256,111.6866,111.7245,8118.0
2020-06-24 10:00:00,117.46,117.65,116.01,116.12,15240.0,111.0908,111.2705,109.7194,109.8235,15240.0
2020-06-24 10:30:00,116.05,116.08,115.25,115.41,14284.0,109.7573,109.7856,109.0006,109.152,14284.0
2020-06-24 11:00:00,115.5,115.66,114.09,114.24,13962.0,109.2371,109.3884,107.9035,108.0454,13962.0
2020-06-24 11:30:00,114.22,114.34,113.09,113.5,26683.0,108.0265,108.14,106.9578,107.3455,26683.0
2020-06-24 12:00:00,113.54,114.25,113.42,113.47,15259.0,107.3834,108.0549,107.2699,107.3172,15259.0
2020-06-24 12:30:00,113.48,114.42,113.21,114.33,17924.0,107.3266,108.2156,107.0713,108.1305,17924.0
2020-06-24 13:00:00,114.33,114.36,113.69,113.73,11251.0,108.1305,108.1589,107.5252,107.5631,11251.0
2020-06-24 13:30:00,113.69,113.87,113.37,113.86,12809.0,107.5252,107.6955,107.2226,107.686,12809.0
2020-06-24 14:00:00,113.99,114.27,113.55,114.01,27946.0,107.809,108.0738,107.3928,107.8279,27946.0
2020-06-24 14:30:00,114.0,114.78,114.0,114.2,33781.0,107.8184,108.5561,107.8184,108.0076,33781.0
2020-06-24 15:00:00,114.21,114.5,113.92,114.0,20106.0,108.017,108.2913,107.7428,107.8184,20106.0
2020-06-24 15:30:00,114.02,114.16,112.82,113.0,86664.0,107.8373,107.9697,106.7024,106.8726,86664.0
2020-06-25 09:30:00,112.47,112.88,110.2,110.97,26656.0,106.3714,106.7592,104.2245,104.9527,26656.0
2020-06-25 10:00:00,111.14,112.2,111.13,111.86,15020.0,105.1135,106.116,105.104,105.7945,15020.0
2020-06-25 10:30:00,111.89,111.89,109.99,110.26,13714.0,105.8228,105.8228,104.0259,104.2812,13714.0
2020-06-25 11:00:00,110.25,110.67,109.77,110.16,6894.0,104.2718,104.669,103.8178,104.1866,6894.0
2020-06-25 11:30:00,110.23,110.4,109.72,110.28,5903.0,104.2528,104.4136,103.7705,104.3001,5903.0
2020-06-25 12:00:00,110.4,110.6,110.26,110.34,10050.0,104.4136,104.6028,104.2812,104.3569,10050.0
2020-06-25 12:30:00,110.38,110.95,110.2,110.82,10975.0,104.3947,104.9338,104.2245,104.8109,10975.0
2020-06-25 13:00:00,110.83,111.09,110.59,111.04,8208.0,104.8203,105.0662,104.5933,105.0189,8208.0
2020-06-25 13:30:00,110.95,110.95,110.59,110.79,6576.0,104.9338,104.9338,104.5933,104.7825,6576.0
2020-06-25 14:00:00,110.8,111.94,110.66,111.93,61379.0,104.7919,105.8701,104.6595,105.8607,61379.0
2020-06-25 14:30:00,111.96,112.37,111.74,112.01,44853.0,105.889,106.2768,105.681,105.9363,44853.0
2020-06-25 15:00:00,112.0,113.65,112.0,113.46,42565.0,105.9269,107.4874,105.9269,107.3077,42565.0
2020-06-25 15:30:00,113.42,114.14,113.25,113.89,88775.0,107.2699,107.9508,107.1091,107.7144,88775.0
2020-06-26 09:30:00,116.03,116.7,115.41,116.35,35551.0,109.7383,110.372,109.152,110.041,35551.0
2020-06-26 10:00:00,116.13,116.7,114.82,115.06,29039.0,109.8329,110.372,108.594,108.8209,29039.0
2020-06-26 10:30:00,115.23,115.24,114.42,114.59,15667.0,108.9817,108.9912,108.2156,108.3764,15667.0
2020-06-26 11:00:00,114.58,114.68,114.12,114.14,24361.0,108.367,108.4615,107.9319,107.9508,24361.0
2020-06-26 11:30:00,114.23,114.73,114.07,114.73,9406.0,108.036,108.5088,107.8846,108.5088,9406.0
2020-06-26 12:00:00,114.6,114.94,114.39,114.92,11021.0,108.3859,108.7075,108.1873,108.6885,11021.0
2020-06-26 12:30:00,114.91,115.05,114.45,114.76,13010.0,108.6791,108.8115,108.244,108.5372,13010.0
2020-06-26 13:00:00,114.78,114.78,114.22,114.42,7884.0,108.5561,108.5561,108.0265,108.2156,7884.0
2020-06-26 13:30:00,114.35,115.94,114.33,115.8,30245.0,108.1494,109.6532,108.1305,109.5208,30245.0
2020-06-26 14:00:00,115.83,115.89,115.4,115.72,31691.0,109.5492,109.6059,109.1425,109.4452,31691.0
2020-06-26 14:30:00,115.72,116.19,115.52,116.06,39227.0,109.4452,109.8897,109.256,109.7667,39227.0
2020-06-26 15:00:00,116.04,116.16,114.72,115.09,18517.0,109.7478,109.8613,108.4994,108.8493,18517.0
2020-06-26 15:30:00,115.01,117.19,114.74,116.41,156690.0,108.7737,110.8354,108.5183,110.0977,156690.0
2020-06-29 09:30:00,117.37,118.02,115.88,116.38,14515.0,111.0057,111.6204,109.5965,110.0694,14515.0
2020-06-29 10:00:00,116.63,117.74,116.44,117.61,8873.0,110.3058,111.3556,110.1261,111.2327,8873.0
2020-06-29 10:30:00,117.85,118.65,117.67,118.5,15587.0,111.4597,112.2163,111.2894,112.0744,15587.0
2020-06-29 11:00:00,118.24,118.51,118.0,118.47,25609.0,111.8285,112.0839,111.6015,112.046,25609.0
2020-06-29 11:30:00,118.41,118.48,118.07,118.4,10310.0,111.9893,112.0555,111.6677,111.9798,10310.0
2020-06-29 12:00:00,118.43,119.08,118.39,118.62,14123.0,112.0082,112.623,111.9704,112.1879,14123.0
2020-06-29 12:30:00,118.67,119.34,118.67,118.98,20603.0,112.2352,112.8689,112.2352,112.5284,20603.0
2020-06-29 13:00:00,118.96,119.64,118.95,119.52,32724.0,112.5095,113.1526,112.5,113.0391,32724.0
2020-06-29 13:30:00,119.46,120.2,119.41,120.13,43528.0,112.9824,113.6822,112.9351,113.616,43528.0
2020-06-29 14:00:00,120.13,120.34,119.53,119.94,37686.0,113.616,113.8146,113.0486,113.4363,37686.0
2020-06-29 14:30:00,119.96,120.46,119.55,120.42,21089.0,113.4552,113.9281,113.0675,113.8903,21089.0
2020-06-29 15:00:00,120.41,120.49,118.94,119.8,25077.0,113.8808,113.9565,112.4906,113.3039,25077.0
2020-06-29 15:30:00,119.8,119.85,118.78,119.39,55276.0,113.3039,113.3512,112.3392,112.9162,55276.0
2020-06-30 09:30:00,118.78,120.57,118.75,119.16,11839.0,112.3392,114.0322,112.3109,112.6986,11839.0
2020-06-30 10:00:00,119.29,120.03,119.12,119.63,9731.0,112.8216,113.5214,112.6608,113.1431,9731.0
2020-06-30 10:30:00,119.54,120.41,119.28,120.41,11266.0,113.058,113.8808,112.8121,113.8808,11266.0
2020-06-30 11:00:00,120.29,120.94,120.27,120.55,10167.0,113.7674,114.3821,113.7484,114.0133,10167.0
2020-06-30 11:30:00,120.38,120.76,120.13,120.62,6150.0,113.8525,114.2119,113.616,114.0795,6150.0
2020-06-30 12:00:00,120.73,120.73,120.43,120.47,8759.0,114.1835,114.1835,113.8998,113.9376,8759.0
2020-06-30 12:30:00,120.45,120.45,120.02,120.12,5680.0,113.9187,113.9187,113.512,113.6066,5680.0
2020-06-30 13:00:00,120.06,120.09,119.54,119.75,8302.0,113.5498,113.5782,113.058,113.2566,8302.0
2020-06-30 13:30:00,119.7,119.89,119.24,119.89,10979.0,113.2093,113.389,112.7743,113.389,10979.0
2020-06-30 14:00:00,119.86,120.02,119.68,119.83,13297.0,113.3607,113.512,113.1904,113.3323,13297.0
2020-06-30 14:30:00,119.76,119.88,119.65,119.74,10788.0,113.2661,113.3796,113.1621,113.2472,10788.0
2020-06-30 15:00:00,119.8,119.98,119.57,119.8,17358.0,113.3039,113.4742,113.0864,113.3039,17358.0
2020-06-30 15:30:00,119.78,120.14,119.38,119.6,149478.0,113.285,113.6255,112.9067,113.1148,149478.0
2020-07-01 09:30:00,119.71,120.55,119.38,119.75,7968.0,113.2188,114.0133,112.9067,113.2566,7968.0
2020-07-01 10:00:00,119.87,119.97,118.97,118.97,37322.0,113.3701,113.4647,112.5189,112.5189,37322.0
2020-07-01 10:30:00,119.0,119.13,117.53,117.81,48232.0,112.5473,112.6703,111.157,111.4218,48232.0
2020-07-01 11:00:00,117.81,117.81,116.15,116.23,20832.0,111.4218,111.4218,109.8518,109.9275,20832.0
2020-07-01 11:30:00,116.16,116.8,116.16,116.75,10108.0,109.8613,110.4666,109.8613,110.4193,10108.0
2020-07-01 12:00:00,116.78,117.33,116.55,117.33,7377.0,110.4477,110.9679,110.2301,110.9679,7377.0
2020-07-01 12:30:00,117.34,118.22,117.15,118.22,16300.0,110.9773,111.8096,110.7976,111.8096,16300.0
2020-07-01 13:00:00,118.17,118.23,117.92,118.16,10075.0,111.7623,111.8191,111.5259,111.7528,10075.0
2020-07-01 13:30:00,118.13,118.18,117.34,117.76,11653.0,111.7245,111.7718,110.9773,111.3745,11653.0
2020-07-01 14:00:00,117.75,118.1,117.59,117.61,11442.0,111.3651,111.6961,111.2138,111.2327,11442.0
2020-07-01 14:30:00,117.61,117.68,117.2,117.58,20006.0,111.2327,111.2989,110.8449,111.2043,20006.0
2020-07-01 15:00:00,117.63,117.8,117.16,117.68,40644.0,111.2516,111.4124,110.8071,111.2989,40644.0
2020-07-01 15:30:00,117.63,117.77,116.53,116.66,53009.0,111.2516,111.384,110.2112,110.3342,53009.0
2020-07-02 09:30:00,119.2,120.55,118.79,120.48,12665.0,112.7365,114.0133,112.3487,113.947,12665.0
2020-07-02 10:00:00,120.1,120.5,119.34,119.48,15481.0,113.5877,113.966,112.8689,113.0013,15481.0
2020-07-02 10:30:00,119.57,119.74,117.94,118.11,15773.0,113.0864,113.2472,111.5448,111.7056,15773.0
2020-07-02 11:00:00,117.97,118.25,117.45,117.64,18422.0,111.5732,111.838,111.0813,111.261,18422.0
2020-07-02 11:30:00,117.64,117.95,117.49,117.5,11031.0,111.261,111.5542,111.1192,111.1286,11031.0
2020-07-02 12:00:00,117.53,117.59,116.92,117.21,19411.0,111.157,111.2138,110.5801,110.8544,19411.0
2020-07-02 12:30:00,117.24,117.27,116.76,117.04,16361.0,110.8827,110.9111,110.4288,110.6936,16361.0
2020-07-02 13:00:00,117.08,117.54,116.99,117.39,39539.0,110.7314,111.1665,110.6463,111.0246,39539.0
2020-07-02 13:30:00,117.38,117.94,117.18,117.69,14344.0,111.0151,111.5448,110.826,111.3083,14344.0
2020-07-02 14:00:00,117.68,117.84,117.47,117.72,16056.0,111.2989,111.4502,111.1003,111.3367,16056.0
2020-07-02 14:30:00,117.73,117.97,117.43,117.66,21523.0,111.3462,111.5732,111.0624,111.28,21523.0
2020-07-02 15:00:00,117.6,117.6,116.76,116.85,33285.0,111.2232,111.2232,110.4288,110.5139,33285.0
2020-07-02 15:30:00,116.86,116.95,116.15,116.26,79739.0,110.5233,110.6085,109.8518,109.9559,79739.0
2020-07-06 09:30:00,118.82,120.14,118.68,119.36,44294.0,112.3771,113.6255,112.2447,112.8878,44294.0
2020-07-06 10:00:00,119.46,119.6,118.53,118.54,14208.0,112.9824,113.1148,112.1028,112.1122,14208.0
2020-07-06 10:30:00,118.49,119.22,118.4,118.96,14935.0,112.065,112.7554,111.9798,112.5095,14935.0
2020-07-06 11:00:00,118.99,119.33,118.5,118.75,39874.0,112.5378,112.8594,112.0744,112.3109,39874.0
2020-07-06 11:30:00,118.69,118.87,117.95,117.96,24162.0,112.2541,112.4243,111.5542,111.5637,24162.0
2020-07-06 12:00:00,117.96,118.87,117.95,118.85,12565.0,111.5637,112.4243,111.5542,112.4054,12565.0
2020-07-06 12:30:00,118.79,118.87,118.7,118.76,11154.0,112.3487,112.4243,112.2636,112.3203,11154.0
2020-07-06 13:00:00,118.83,119.05,118.56,119.0,13608.0,112.3865,112.5946,112.1312,112.5473,13608.0
2020-07-06 13:30:00,118.99,119.43,118.95,119.31,10875.0,112.5378,112.954,112.5,112.8405,10875.0
2020-07-06 14:00:00,119.3,119.35,118.83,118.94,14020.0,112.831,112.8783,112.3865,112.4906,14020.0
2020-07-06 14:30:00,118.89,119.01,118.77,118.92,9647.0,112.4433,112.5568,112.3298,112.4716,9647.0
2020-07-06 15:00:00,118.94,119.0,118.69,118.88,14350.0,112.4906,112.5473,112.2541,112.4338,14350.0
2020-07-06 15:30:00,118.85,119.01,118.63,118.94,41892.0,112.4054,112.5568,112.1974,112.4906,41892.0
2020-07-07 09:30:00,117.73,117.88,116.99,117.55,4378.0,111.3462,111.488,110.6463,111.1759,4378.0
2020-07-07 10:00:00,117.34,117.36,116.41,116.58,5836.0,110.9773,110.9962,110.0977,110.2585,5836.0
2020-07-07 10:30:00,116.8,116.8,115.91,116.0,31920.0,110.4666,110.4666,109.6249,109.71,31920.0
2020-07-07 11:00:00,116.0,116.5,115.97,116.22,8880.0,109.71,110.1829,109.6816,109.918,8880.0
2020-07-07 11:30:00,116.22,116.26,115.82,115.89,10561.0,109.918,109.9559,109.5397,109.6059,10561.0
2020-07-07 12:00:00,115.83,116.35,115.83,116.14,11144.0,109.5492,110.041,109.5492,109.8424,11144.0
2020-07-07 12:30:00,116.08,116.23,115.43,115.98,52152.0,109.7856,109.9275,109.1709,109.6911,52152.0
2020-07-07 13:00:00,115.98,116.0,115.62,115.67,10425.0,109.6911,109.71,109.3506,109.3979,10425.0
2020-07-07 13:30:00,115.58,115.76,115.32,115.64,18720.0,109.3127,109.483,109.0668,109.3695,18720.0
2020-07-07 14:00:00,115.61,116.23,115.56,116.18,20119.0,109.3411,109.9275,109.2938,109.8802,20119.0
2020-07-07 14:30:00,116.16,116.25,115.59,115.7,7054.0,109.8613,109.9464,109.3222,109.4262,7054.0
2020-07-07 15:00:00,115.72,115.72,115.25,115.25,11308.0,109.4452,109.4452,109.0006,109.0006,11308.0
2020-07-07 15:30:00,115.26,115.46,115.14,115.21,86581.0,109.0101,109.1993,108.8966,108.9628,86581.0
2020-07-08 09:30:00,115.17,115.83,114.89,115.43,45466.0,108.925,109.5492,108.6602,109.1709,45466.0
2020-07-08 10:00:00,115.52,115.82,114.8,115.0,29352.0,109.256,109.5397,108.575,108.7642,29352.0
2020-07-08 10:30:00,114.87,115.13,114.65,114.65,3800.0,108.6412,108.8871,108.4332,108.4332,3800.0
2020-07-08 11:00:00,114.46,114.46,113.61,114.01,5722.0,108.2535,108.2535,107.4496,107.8279,5722.0
2020-07-08 11:30:00,114.07,114.45,113.95,114.22,5925.0,107.8846,108.244,107.7711,108.0265,5925.0
2020-07-08 12:00:00,114.16,114.72,114.06,114.46,7255.0,107.9697,108.4994,107.8752,108.2535,7255.0
2020-07-08 12:30:00,114.46,114.46,113.97,114.09,9793.0,108.2535,108.2535,107.79,107.9035,9793.0
2020-07-08 13:00:00,114.02,114.11,113.47,113.5,7271.0,107.8373,107.9225,107.3172,107.3455,7271.0
2020-07-08 13:30:00,113.54,114.01,113.54,113.97,6804.0,107.3834,107.8279,107.3834,107.79,6804.0
2020-07-08 14:00:00,113.94,114.15,113.6,113.83,10910.0,107.7617,107.9603,107.4401,107.6576,10910.0
2020-07-08 14:30:00,113.77,113.96,113.6,113.88,16086.0,107.6009,107.7806,107.4401,107.7049,16086.0
2020-07-08 15:00:00,113.91,114.69,113.64,114.51,15746.0,107.7333,108.471,107.4779,108.3008,15746.0
2020-07-08 15:30:00,114.44,114.58,114.18,114.37,45986.0,108.2346,108.367,107.9887,108.1684,45986.0
2020-07-09 09:30:00,113.81,114.12,113.08,113.45,11283.0,107.6387,107.9319,106.9483,107.2982,11283.0
2020-07-09 10:00:00,113.78,114.14,112.95,113.5,9720.0,107.6104,107.9508,106.8254,107.3455,9720.0
2020-07-09 10:30:00,113.72,113.76,111.88,112.02,25445.0,107.5536,107.5914,105.8134,105.9458,25445.0
2020-07-09 11:00:00,111.79,113.03,111.79,112.58,11220.0,105.7283,106.901,105.7283,106.4754,11220.0
2020-07-09 11:30:00,112.74,113.24,112.36,113.13,31312.0,106.6267,107.0996,106.2673,106.9956,31312.0
2020-07-09 12:00:00,113.11,113.71,113.03,113.07,14888.0,106.9767,107.5441,106.901,106.9389,14888.0
2020-07-09 12:30:00,113.0,113.27,112.81,112.99,15988.0,106.8726,107.128,106.6929,106.8632,15988.0
2020-07-09 13:00:00,112.89,113.42,112.84,113.28,10606.0,106.7686,107.2699,106.7213,107.1375,10606.0
2020-07-09 13:30:00,113.25,113.52,113.07,113.23,12897.0,107.1091,107.3644,106.9389,107.0902,12897.0
2020-07-09 14:00:00,113.18,113.56,113.16,113.5,26188.0,107.0429,107.4023,107.024,107.3455,26188.0
2020-07-09 14:30:00,113.52,113.7,113.41,113.69,19661.0,107.3644,107.5347,107.2604,107.5252,19661.0
2020-07-09 15:00:00,113.69,113.88,113.28,113.34,28965.0,107.5252,107.7049,107.1375,107.1942,28965.0
2020-07-09 15:30:00,113.35,113.71,112.96,112.99,63751.0,107.2037,107.5441,106.8348,106.8632,63751.0
2020-07-10 09:30:00,113.05,114.72,113.05,113.82,11962.0,106.9199,108.4994,106.9199,107.6482,11962.0
2020-07-10 10:00:00,113.66,113.66,112.56,112.95,6310.0,107.4969,107.4969,106.4565,106.8254,6310.0
2020-07-10 10:30:00,112.83,113.79,112.83,113.4,5909.0,106.7119,107.6198,106.7119,107.251,5909.0
2020-07-10 11:00:00,113.3,113.31,112.98,113.26,3628.0,107.1564,107.1658,106.8537,107.1185,3628.0
2020-07-10 11:30:00,113.31,113.8,112.93,113.8,4501.0,107.1658,107.6293,106.8064,107.6293,4501.0
2020-07-10 12:00:00,113.69,113.98,113.54,113.63,6900.0,107.5252,107.7995,107.3834,107.4685,6900.0
2020-07-10 12:30:00,113.54,113.72,113.15,113.67,15978.0,107.3834,107.5536,107.0145,107.5063,15978.0
2020-07-10 13:00:00,113.66,113.66,113.21,113.21,4701.0,107.4969,107.4969,107.0713,107.0713,4701.0
2020-07-10 13:30:00,113.34,113.95,113.34,113.9,7900.0,107.1942,107.7711,107.1942,107.7238,7900.0
2020-07-10 14:00:00,113.88,113.91,113.32,113.33,9339.0,107.7049,107.7333,107.1753,107.1848,9339.0
2020-07-10 14:30:00,113.38,113.65,113.3,113.43,9213.0,107.232,107.4874,107.1564,107.2793,9213.0
2020-07-10 15:00:00,113.37,113.97,113.36,113.86,11982.0,107.2226,107.79,107.2131,107.686,11982.0
2020-07-10 15:30:00,113.84,113.87,113.13,113.69,65157.0,107.6671,107.6955,106.9956,107.5252,65157.0
2020-07-13 09:30:00,114.8,115.09,113.87,113.98,6752.0,108.575,108.8493,107.6955,107.7995,6752.0
2020-07-13 10:00:00,113.96,114.85,113.88,114.85,5715.0,107.7806,108.6223,107.7049,108.6223,5715.0
2020-07-13 10:30:00,115.08,115.08,114.27,114.87,2600.0,108.8399,108.8399,108.0738,108.6412,2600.0
2020-07-13 11:00:00,114.81,115.2,114.73,115.11,5841.0,108.5845,108.9534,108.5088,108.8682,5841.0
2020-07-13 11:30:00,115.07,115.13,114.59,114.84,10914.0,108.8304,108.8871,108.3764,108.6129,10914.0
2020-07-13 12:00:00,114.94,115.04,114.76,114.93,10650.0,108.7075,108.802,108.5372,108.698,10650.0
2020-07-13 12:30:00,114.98,115.88,114.98,115.6,13308.0,108.7453,109.5965,108.7453,109.3317,13308.0
2020-07-13 13:00:00,115.55,115.95,115.15,115.79,110157.0,109.2844,109.6627,108.9061,109.5114,110157.0
2020-07-13 13:30:00,115.76,116.22,115.67,115.78,80891.0,109.483,109.918,109.3979,109.5019,80891.0
2020-07-13 14:00:00,115.82,116.64,115.64,116.16,93751.0,109.5397,110.3153,109.3695,109.8613,93751.0
2020-07-13 14:30:00,116.15,116.68,115.99,116.59,53171.0,109.8518,110.3531,109.7005,110.268,53171.0
2020-07-13 15:00:00,116.55,116.55,115.27,115.29,26785.0,110.2301,110.2301,109.0196,109.0385,26785.0
2020-07-13 15:30:00,115.29,115.38,114.33,114.44,70807.0,109.0385,109.1236,108.1305,108.2346,70807.0
2020-07-14 09:30:00,114.56,114.79,113.83,114.77,11228.0,108.3481,108.5656,107.6576,108.5467,11228.0
2020-07-14 10:00:00,114.58,115.3,113.98,114.94,55331.0,108.367,109.0479,107.7995,108.7075,55331.0
2020-07-14 10:30:00,115.13,115.58,114.69,114.69,23358.0,108.8871,109.3127,108.471,108.471,23358.0
2020-07-14 11:00:00,114.81,115.3,114.46,114.61,49120.0,108.5845,109.0479,108.2535,108.3953,49120.0
2020-07-14 11:30:00,114.57,115.01,114.43,114.68,50386.0,108.3575,108.7737,108.2251,108.4615,50386.0
2020-07-14 12:00:00,114.88,114.99,114.57,114.62,21834.0,108.6507,108.7547,108.3575,108.4048,21834.0
2020-07-14 12:30:00,114.7,115.12,114.55,114.91,15011.0,108.4805,108.8777,108.3386,108.6791,15011.0
2020-07-14 13:00:00,114.9,114.91,114.42,114.47,13477.0,108.6696,108.6791,108.2156,108.2629,13477.0
2020-07-14 13:30:00,114.47,115.79,114.45,115.44,36692.0,108.2629,109.5114,108.244,109.1803,36692.0
2020-07-14 14:00:00,115.41,115.74,114.88,115.17,40920.0,109.152,109.4641,108.6507,108.925,40920.0
2020-07-14 14:30:00,115.16,115.55,115.03,115.45,40639.0,108.9155,109.2844,108.7926,109.1898,40639.0
2020-07-14 15:00:00,115.47,115.99,115.27,115.65,39938.0,109.2087,109.7005,109.0196,109.379,39938.0
2020-07-14 15:30:00,115.65,117.04,115.56,116.93,114319.0,109.379,110.6936,109.2938,110.5895,114319.0
2020-07-15 09:30:00,119.52,120.44,118.94,120.34,28177.0,113.0391,113.9092,112.4906,113.8146,28177.0
2020-07-15 10:00:00,120.35,120.35,118.48,119.34,16859.0,113.8241,113.8241,112.0555,112.8689,16859.0
2020-07-15 10:30:00,119.53,120.01,119.37,119.96,19143.0,113.0486,113.5025,112.8972,113.4552,19143.0
2020-07-15 11:00:00,119.95,120.47,119.29,120.09,26082.0,113.4458,113.9376,112.8216,113.5782,26082.0
2020-07-15 11:30:00,120.09,120.32,119.25,119.26,24532.0,113.5782,113.7957,112.7837,112.7932,24532.0
2020-07-15 12:00:00,119.1,119.74,119.02,119.54,29844.0,112.6419,113.2472,112.5662,113.058,29844.0
2020-07-15 12:30:00,119.56,120.27,119.39,120.26,14343.0,113.0769,113.7484,112.9162,113.739,14343.0
2020-07-15 13:00:00,120.27,120.7,120.02,120.11,24527.0,113.7484,114.1551,113.512,113.5971,24527.0
2020-07-15 13:30:00,120.17,120.47,120.03,120.05,12109.0,113.6539,113.9376,113.5214,113.5404,12109.0
2020-07-15 14:00:00,120.04,120.45,119.99,120.26,15610.0,113.5309,113.9187,113.4836,113.739,15610.0
2020-07-15 14:30:00,120.28,120.94,120.28,120.41,22417.0,113.7579,114.3821,113.7579,113.8808,22417.0
2020-07-15 15:00:00,120.37,120.38,119.75,120.02,25568.0,113.843,113.8525,113.2566,113.512,25568.0
2020-07-15 15:30:00,120.04,120.94,120.04,120.46,106197.0,113.5309,114.3821,113.5309,113.9281,106197.0
2020-07-16 09:30:00,120.64,122.86,120.44,122.25,27510.0,114.0984,116.198,113.9092,115.6211,27510.0
2020-07-16 10:00:00,122.24,122.81,121.67,122.76,21985.0,115.6116,116.1507,115.0725,116.1034,21985.0
2020-07-16 10:30:00,122.69,123.31,122.69,122.93,17634.0,116.0372,116.6236,116.0372,116.2642,17634.0
2020-07-16 11:00:00,122.94,124.1,122.77,123.92,22454.0,116.2737,117.3708,116.1129,117.2005,22454.0
2020-07-16 11:30:00,123.95,124.04,123.45,123.85,66069.0,117.2289,117.314,116.756,117.1343,66069.0
2020-07-16 12:00:00,123.85,124.49,123.62,124.41,25461.0,117.1343,117.7396,116.9168,117.6639,25461.0
2020-07-16 12:30:00,124.33,124.41,123.37,123.37,23350.0,117.5883,117.6639,116.6803,116.6803,23350.0
2020-07-16 13:00:00,123.46,124.55,123.44,124.47,35984.0,116.7655,117.7964,116.7465,117.7207,35984.0
2020-07-16 13:30:00,124.41,124.85,124.33,124.48,16026.0,117.6639,118.0801,117.5883,117.7302,16026.0
2020-07-16 14:00:00,124.47,124.89,124.38,124.87,23699.0,117.7207,118.1179,117.6356,118.099,23699.0
2020-07-16 14:30:00,124.79,124.95,124.16,124.45,34305.0,118.0233,118.1747,117.4275,117.7018,34305.0
2020-07-16 15:00:00,124.49,124.98,124.36,124.9,26039.0,117.7396,118.203,117.6167,118.1274,26039.0
2020-07-16 15:30:00,124.9,125.48,124.67,124.93,111130.0,118.1274,118.6759,117.9098,118.1557,111130.0
2020-07-17 09:30:00,125.12,125.12,124.14,124.62,20503.0,118.3354,118.3354,117.4086,117.8626,20503.0
2020-07-17 10:00:00,124.25,124.79,123.94,124.37,9248.0,117.5126,118.0233,117.2194,117.6261,9248.0
2020-07-17 10:30:00,124.37,125.22,124.21,125.22,13902.0,117.6261,118.43,117.4748,118.43,13902.0
2020-07-17 11:00:00,125.28,125.28,124.76,124.78,12577.0,118.4868,118.4868,117.995,118.0139,12577.0
2020-07-17 11:30:00,124.94,125.01,124.61,124.96,11194.0,118.1652,118.2314,117.8531,118.1841,11194.0
2020-07-17 12:00:00,124.92,125.16,124.7,125.02,24744.0,118.1463,118.3733,117.9382,118.2409,24744.0
2020-07-17 12:30:00,125.05,125.11,124.61,124.85,13346.0,118.2692,118.326,117.8531,118.0801,13346.0
2020-07-17 13:00:00,124.89,125.1,124.78,124.92,12743.0,118.1179,118.3165,118.0139,118.1463,12743.0
2020-07-17 13:30:00,125.0,125.11,124.89,125.08,25676.0,118.222,118.326,118.1179,118.2976,25676.0
2020-07-17 14:00:00,125.07,125.28,124.94,125.09,21336.0,118.2882,118.4868,118.1652,118.3071,21336.0
2020-07-17 14:30:00,125.08,125.15,124.8,124.88,32811.0,118.2976,118.3638,118.0328,118.1085,32811.0
2020-07-17 15:00:00,124.86,125.1,124.44,124.66,47180.0,118.0895,118.3165,117.6923,117.9004,47180.0
2020-07-17 15:30:00,124.65,125.23,124.63,124.85,103087.0,117.8909,118.4395,117.872,118.0801,103087.0
2020-07-20 09:30:00,124.14,124.88,122.8,122.81,16314.0,117.4086,118.1085,116.1412,116.1507,16314.0
2020-07-20 10:00:00,123.22,123.87,123.0,123.73,15261.0,116.5385,117.1532,116.3304,117.0208,15261.0
2020-07-20 10:30:00,123.74,124.31,123.42,123.68,16443.0,117.0303,117.5694,116.7276,116.9735,16443.0
2020-07-20 11:00:00,123.63,123.77,123.28,123.36,9998.0,116.9262,117.0586,116.5952,116.6709,9998.0
2020-07-20 11:30:00,123.24,123.24,122.13,122.29,8804.0,116.5574,116.5574,115.5076,115.6589,8804.0
2020-07-20 12:00:00,122.29,122.61,121.33,122.12,41337.0,115.6589,115.9615,114.751,115.4981,41337.0
2020-07-20 12:30:00,122.01,122.48,121.38,122.06,23923.0,115.3941,115.8386,114.7982,115.4414,23923.0
2020-07-20 13:00:00,122.07,122.16,121.46,121.95,11322.0,115.4508,115.536,114.8739,115.3373,11322.0
2020-07-20 13:30:00,122.07,122.84,122.03,122.83,21608.0,115.4508,116.1791,115.413,116.1696,21608.0
2020-07-20 14:00:00,122.83,122.92,122.65,122.86,14266.0,116.1696,116.2547,115.9994,116.198,14266.0
2020-07-20 14:30:00,122.87,122.87,122.65,122.67,14300.0,116.2075,116.2075,115.9994,116.0183,14300.0
2020-07-20 15:00:00,122.67,123.49,122.39,122.75,26855.0,116.0183,116.7938,115.7535,116.094,26855.0
2020-07-20 15:30:00,122.73,122.77,122.34,122.62,53390.0,116.075,116.1129,115.7062,115.971,53390.0
2020-07-21 09:30:00,123.45,124.27,123.0,123.69,15306.0,116.756,117.5315,116.3304,116.983,15306.0
2020-07-21 10:00:00,123.5,123.68,122.34,122.34,10451.0,116.8033,116.9735,115.7062,115.7062,10451.0
2020-07-21 10:30:00,122.75,124.48,122.75,124.06,10184.0,116.094,117.7302,116.094,117.3329,10184.0
2020-07-21 11:00:00,124.34,124.73,124.08,124.67,22860.0,117.5977,117.9666,117.3518,117.9098,22860.0
2020-07-21 11:30:00,124.72,125.02,123.95,124.71,10901.0,117.9571,118.2409,117.2289,117.9477,10901.0
2020-07-21 12:00:00,124.63,124.8,123.89,124.48,7259.0,117.872,118.0328,117.1721,117.7302,7259.0
2020-07-21 12:30:00,124.41,124.68,124.27,124.51,11298.0,117.6639,117.9193,117.5315,117.7585,11298.0
2020-07-21 13:00:00,124.44,124.44,123.6,123.67,7181.0,117.6923,117.6923,116.8979,116.9641,7181.0
2020-07-21 13:30:00,123.61,123.62,123.1,123.27,11711.0,116.9073,116.9168,116.425,116.5858,11711.0
2020-07-21 14:00:00,123.32,123.49,122.79,122.89,10741.0,116.6331,116.7938,116.1318,116.2264,10741.0
2020-07-21 14:30:00,122.84,123.0,122.61,122.84,18327.0,116.1791,116.3304,115.9615,116.1791,18327.0
2020-07-21 15:00:00,122.8,122.99,122.56,122.65,14546.0,116.1412,116.3209,115.9143,115.9994,14546.0
2020-07-21 15:30:00,122.66,123.1,122.4,122.64,69327.0,116.0088,116.425,115.7629,115.9899,69327.0
2020-07-22 09:30:00,124.15,127.17,123.05,123.66,67874.0,117.418,120.2743,116.3777,116.9546,67874.0
2020-07-22 10:00:00,123.66,124.75,123.09,123.24,51094.0,116.9546,117.9855,116.4155,116.5574,51094.0
2020-07-22 10:30:00,123.37,124.01,122.55,122.87,37385.0,116.6803,117.2856,115.9048,116.2075,37385.0
2020-07-22 11:00:00,122.86,122.88,120.06,120.4,54105.0,116.198,116.2169,113.5498,113.8714,54105.0
2020-07-22 11:30:00,120.33,121.25,119.47,120.24,106899.0,113.8052,114.6753,112.9918,113.7201,106899.0
2020-07-22 12:00:00,120.09,121.7,120.05,121.51,45651.0,113.5782,115.1009,113.5404,114.9212,45651.0
2020-07-22 12:30:00,121.47,122.41,121.46,121.9,41511.0,114.8834,115.7724,114.8739,115.29,41511.0
2020-07-22 13:00:00,121.91,122.21,121.51,121.96,29339.0,115.2995,115.5832,114.9212,115.3468,29339.0
2020-07-22 13:30:00,121.91,122.7,121.81,122.09,38448.0,115.2995,116.0467,115.2049,115.4697,38448.0
2020-07-22 14:00:00,122.02,122.11,121.71,121.9,32292.0,115.4035,115.4887,115.1104,115.29,32292.0
2020-07-22 14:30:00,121.83,122.44,121.75,122.21,42663.0,115.2238,115.8008,115.1482,115.5832,42663.0
2020-07-22 15:00:00,122.13,122.77,122.13,122.42,62703.0,115.5076,116.1129,115.5076,115.7819,62703.0
2020-07-22 15:30:00,122.4,123.2,122.34,123.07,113210.0,115.7629,116.5196,115.7062,116.3966,113210.0
2020-07-23 09:30:00,123.07,124.54,122.26,122.51,20634.0,116.3966,117.7869,115.6305,115.867,20634.0
2020-07-23 10:00:00,122.7,122.97,121.76,122.0,45433.0,116.0467,116.302,115.1576,115.3846,45433.0
2020-07-23 10:30:00,121.98,122.31,121.8,121.85,85071.0,115.3657,115.6778,115.1955,115.2428,85071.0
2020-07-23 11:00:00,121.85,122.03,120.37,120.96,38365.0,115.2428,115.413,113.843,114.401,38365.0
2020-07-23 11:30:00,120.9,121.56,120.9,121.56,12855.0,114.3443,114.9685,114.3443,114.9685,12855.0
2020-07-23 12:00:00,121.6,122.02,121.34,121.95,16498.0,115.0063,115.4035,114.7604,115.3373,16498.0
2020-07-23 12:30:00,122.0,122.12,120.9,120.9,45813.0,115.3846,115.4981,114.3443,114.3443,45813.0
2020-07-23 13:00:00,120.84,121.5,120.78,120.8,24169.0,114.2875,114.9117,114.2308,114.2497,24169.0
2020-07-23 13:30:00,120.78,120.79,119.94,120.09,31163.0,114.2308,114.2402,113.4363,113.5782,31163.0
2020-07-23 14:00:00,120.09,120.1,119.09,119.25,26959.0,113.5782,113.5877,112.6324,112.7837,26959.0
2020-07-23 14:30:00,119.23,119.82,119.01,119.41,26550.0,112.7648,113.3228,112.5568,112.9351,26550.0
2020-07-23 15:00:00,119.44,120.68,119.43,120.67,43050.0,112.9634,114.1362,112.954,114.1267,43050.0
2020-07-23 15:30:00,120.66,121.02,120.39,120.95,113691.0,114.1173,114.4578,113.8619,114.3916,113691.0
2020-07-24 09:30:00,121.15,122.39,120.55,121.81,9083.0,114.5807,115.7535,114.0133,115.2049,9083.0
2020-07-24 10:00:00,121.77,122.06,121.46,121.48,20487.0,115.1671,115.4414,114.8739,114.8928,20487.0
2020-07-24 10:30:00,121.37,121.58,120.78,120.92,4611.0,114.7888,114.9874,114.2308,114.3632,4611.0
2020-07-24 11:00:00,120.97,120.97,120.65,120.75,19197.0,114.4105,114.4105,114.1078,114.2024,19197.0
2020-07-24 11:30:00,120.73,121.01,120.53,120.9,15860.0,114.1835,114.4483,113.9943,114.3443,15860.0
2020-07-24 12:00:00,120.95,121.22,120.61,120.95,9010.0,114.3916,114.6469,114.07,114.3916,9010.0
2020-07-24 12:30:00,120.88,120.97,120.5,120.87,9167.0,114.3254,114.4105,113.966,114.3159,9167.0
2020-07-24 13:00:00,120.81,121.06,120.5,121.06,15893.0,114.2592,114.4956,113.966,114.4956,15893.0
2020-07-24 13:30:00,121.0,121.0,120.37,120.75,24509.0,114.4389,114.4389,113.843,114.2024,24509.0
2020-07-24 14:00:00,120.84,121.21,120.74,121.09,14663.0,114.2875,114.6375,114.1929,114.524,14663.0
2020-07-24 14:30:00,121.05,121.28,120.76,120.82,30594.0,114.4861,114.7037,114.2119,114.2686,30594.0
2020-07-24 15:00:00,120.8,120.93,120.76,120.83,40019.0,114.2497,114.3726,114.2119,114.2781,40019.0
2020-07-24 15:30:00,120.81,121.12,120.42,120.8,52371.0,114.2592,114.5523,113.8903,114.2497,52371.0
2020-07-27 09:30:00,120.03,120.55,119.32,120.4,22919.0,113.5214,114.0133,112.8499,113.8714,22919.0
2020-07-27 10:00:00,120.36,120.84,119.9,120.81,27453.0,113.8336,114.2875,113.3985,114.2592,27453.0
2020-07-27 10:30:00,120.61,120.65,120.15,120.28,15971.0,114.07,114.1078,113.6349,113.7579,15971.0
2020-07-27 11:00:00,120.2,120.79,120.2,120.69,17844.0,113.6822,114.2402,113.6822,114.1457,17844.0
2020-07-27 11:30:00,120.64,120.74,120.5,120.63,29211.0,114.0984,114.1929,113.966,114.0889,29211.0
2020-07-27 12:00:00,120.59,121.18,120.5,121.15,12625.0,114.0511,114.6091,113.966,114.5807,12625.0
2020-07-27 12:30:00,121.18,121.32,121.01,121.32,52828.0,114.6091,114.7415,114.4483,114.7415,52828.0
2020-07-27 13:00:00,121.28,121.39,121.23,121.26,19519.0,114.7037,114.8077,114.6564,114.6848,19519.0
2020-07-27 13:30:00,121.25,121.68,121.21,121.31,11756.0,114.6753,115.082,114.6375,114.732,11756.0
2020-07-27 14:00:00,121.41,121.65,121.37,121.6,15897.0,114.8266,115.0536,114.7888,115.0063,15897.0
2020-07-27 14:30:00,121.64,121.79,121.39,121.53,34706.0,115.0441,115.186,114.8077,114.9401,34706.0
2020-07-27 15:00:00,121.51,121.97,121.4,121.6,45918.0,114.9212,115.3563,114.8172,115.0063,45918.0
2020-07-27 15:30:00,121.55,122.23,121.5,121.98,93968.0,114.959,115.6022,114.9117,115.3657,93968.0
2020-07-28 09:30:00,121.01,121.59,120.75,120.85,27856.0,114.4483,114.9969,114.2024,114.297,27856.0
2020-07-28 10:00:00,120.81,121.2,120.0,120.04,77776.0,114.2592,114.628,113.4931,113.5309,77776.0
2020-07-28 10:30:00,120.04,120.22,119.28,120.09,46365.0,113.5309,113.7011,112.8121,113.5782,46365.0
2020-07-28 11:00:00,120.02,120.7,119.96,120.24,12314.0,113.512,114.1551,113.4552,113.7201,12314.0
2020-07-28 11:30:00,120.17,120.66,119.99,119.99,9016.0,113.6539,114.1173,113.4836,113.4836,9016.0
2020-07-28 12:00:00,120.0,120.25,119.62,119.92,22663.0,113.4931,113.7295,113.1337,113.4174,22663.0
2020-07-28 12:30:00,119.89,119.91,119.11,119.29,60195.0,113.389,113.408,112.6513,112.8216,60195.0
2020-07-28 13:00:00,119.31,119.32,118.8,119.24,22837.0,112.8405,112.8499,112.3581,112.7743,22837.0
2020-07-28 13:30:00,119.27,119.42,118.67,118.79,45600.0,112.8027,112.9445,112.2352,112.3487,45600.0
2020-07-28 14:00:00,118.83,119.0,118.16,118.24,39007.0,112.3865,112.5473,111.7528,111.8285,39007.0
2020-07-28 14:30:00,118.28,119.09,118.27,118.62,31960.0,111.8663,112.6324,111.8569,112.1879,31960.0
2020-07-28 15:00:00,118.63,118.8,118.05,118.17,40250.0,112.1974,112.3581,111.6488,111.7623,40250.0
2020-07-28 15:30:00,118.19,118.28,117.43,117.51,61622.0,111.7812,111.8663,111.0624,111.1381,61622.0
2020-07-29 09:30:00,117.58,118.57,117.58,117.64,28515.0,111.2043,112.1406,111.2043,111.261,28515.0
2020-07-29 10:00:00,117.66,118.52,117.32,118.49,25511.0,111.28,112.0933,110.9584,112.065,25511.0
2020-07-29 10:30:00,118.5,119.04,118.2,118.96,13113.0,112.0744,112.5851,111.7907,112.5095,13113.0
2020-07-29 11:00:00,119.15,119.57,119.1,119.29,10339.0,112.6892,113.0864,112.6419,112.8216,10339.0
2020-07-29 11:30:00,119.28,119.51,118.39,118.56,24301.0,112.8121,113.0296,111.9704,112.1312,24301.0
2020-07-29 12:00:00,118.78,119.41,118.76,119.32,11155.0,112.3392,112.9351,112.3203,112.8499,11155.0
2020-07-29 12:30:00,119.33,119.93,119.33,119.7,8768.0,112.8594,113.4269,112.8594,113.2093,8768.0
2020-07-29 13:00:00,119.68,119.83,119.45,119.72,8981.0,113.1904,113.3323,112.9729,113.2283,8981.0
2020-07-29 13:30:00,119.76,119.97,119.67,119.79,13892.0,113.2661,113.4647,113.181,113.2945,13892.0
2020-07-29 14:00:00,119.84,120.17,119.73,119.95,19059.0,113.3418,113.6539,113.2377,113.4458,19059.0
2020-07-29 14:30:00,119.86,120.13,119.78,119.92,25364.0,113.3607,113.616,113.285,113.4174,25364.0
2020-07-29 15:00:00,119.93,120.66,119.74,120.58,30099.0,113.4269,114.1173,113.2472,114.0416,30099.0
2020-07-29 15:30:00,120.58,120.84,120.14,120.62,83742.0,114.0416,114.2875,113.6255,114.0795,83742.0
2020-07-30 09:30:00,118.83,119.63,118.18,118.31,58305.0,112.3865,113.1431,111.7718,111.8947,58305.0
2020-07-30 10:00:00,118.31,118.32,117.11,117.33,66604.0,111.8947,111.9042,110.7598,110.9679,66604.0
2020-07-30 10:30:00,117.31,117.53,117.16,117.43,21693.0,110.9489,111.157,110.8071,111.0624,21693.0
2020-07-30 11:00:00,117.39,118.29,117.37,117.99,14873.0,111.0246,111.8758,111.0057,111.5921,14873.0
2020-07-30 11:30:00,117.75,117.87,117.68,117.68,10089.0,111.3651,111.4786,111.2989,111.2989,10089.0
2020-07-30 12:00:00,117.69,118.22,117.46,118.2,65563.0,111.3083,111.8096,111.0908,111.7907,65563.0
2020-07-30 12:30:00,118.3,118.32,117.84,117.93,13091.0,111.8853,111.9042,111.4502,111.5353,13091.0
2020-07-30 13:00:00,117.86,118.28,117.74,117.85,11841.0,111.4691,111.8663,111.3556,111.4597,11841.0
2020-07-30 13:30:00,117.82,117.82,117.44,117.53,11207.0,111.4313,111.4313,111.0719,111.157,11207.0
2020-07-30 14:00:00,117.57,117.95,117.56,117.63,19255.0,111.1948,111.5542,111.1854,111.2516,19255.0
2020-07-30 14:30:00,117.55,117.95,117.55,117.78,25303.0,111.1759,111.5542,111.1759,111.3935,25303.0
2020-07-30 15:00:00,117.78,118.04,117.47,118.04,29431.0,111.3935,111.6394,111.1003,111.6394,29431.0
2020-07-30 15:30:00,118.02,118.25,117.7,117.79,43423.0,111.6204,111.838,111.3178,111.4029,43423.0
2020-07-31 09:30:00,117.39,118.18,117.08,118.09,16085.0,111.0246,111.7718,110.7314,111.6866,16085.0
2020-07-31 10:00:00,118.02,118.26,117.31,117.64,15965.0,111.6204,111.8474,110.9489,111.261,15965.0
2020-07-31 10:30:00,117.59,117.69,117.38,117.65,25613.0,111.2138,111.3083,111.0151,111.2705,25613.0
2020-07-31 11:00:00,117.66,118.02,117.39,118.0,13559.0,111.28,111.6204,111.0246,111.6015,13559.0
2020-07-31 11:30:00,118.07,118.2,117.24,117.25,21532.0,111.6677,111.7907,110.8827,110.8922,21532.0
2020-07-31 12:00:00,117.33,117.51,117.15,117.44,11827.0,110.9679,111.1381,110.7976,111.0719,11827.0
2020-07-31 12:30:00,117.42,117.64,117.19,117.64,13695.0,111.053,111.261,110.8354,111.261,13695.0
2020-07-31 13:00:00,117.61,117.95,117.49,117.95,13523.0,111.2327,111.5542,111.1192,111.5542,13523.0
2020-07-31 13:30:00,118.03,118.41,118.03,118.2,23726.0,111.6299,111.9893,111.6299,111.7907,23726.0
2020-07-31 14:00:00,118.2,118.33,117.85,118.13,14510.0,111.7907,111.9136,111.4597,111.7245,14510.0
2020-07-31 14:30:00,118.12,118.41,118.03,118.1,16616.0,111.715,111.9893,111.6299,111.6961,16616.0
2020-07-31 15:00:00,118.13,118.79,118.11,118.71,17414.0,111.7245,112.3487,111.7056,112.273,17414.0
2020-07-31 15:30:00,118.74,119.38,118.66,119.08,61010.0,112.3014,112.9067,112.2257,112.623,61010.0
2020-08-03 09:30:00,119.24,119.24,117.87,118.78,24942.0,112.7743,112.7743,111.4786,112.3392,24942.0
2020-08-03 10:00:00,118.67,119.6,118.67,119.1,57051.0,112.2352,113.1148,112.2352,112.6419,57051.0
2020-08-03 10:30:00,119.17,119.5,118.96,119.28,14079.0,112.7081,113.0202,112.5095,112.8121,14079.0
2020-08-03 11:00:00,119.31,119.68,119.28,119.36,15761.0,112.8405,113.1904,112.8121,112.8878,15761.0
2020-08-03 11:30:00,119.37,120.4,119.37,120.18,12131.0,112.8972,113.8714,112.8972,113.6633,12131.0
2020-08-03 12:00:00,120.13,120.22,119.85,119.94,9087.0,113.616,113.7011,113.3512,113.4363,9087.0
2020-08-03 12:30:00,119.99,120.13,119.87,120.01,9224.0,113.4836,113.616,113.3701,113.5025,9224.0
2020-08-03 13:00:00,120.01,120.24,119.91,120.11,25128.0,113.5025,113.7201,113.408,113.5971,25128.0
2020-08-03 13:30:00,120.08,120.16,119.94,120.06,13290.0,113.5687,113.6444,113.4363,113.5498,13290.0
2020-08-03 14:00:00,120.05,120.11,119.91,120.02,22645.0,113.5404,113.5971,113.408,113.512,22645.0
2020-08-03 14:30:00,120.0,120.22,119.95,119.98,19122.0,113.4931,113.7011,113.4458,113.4742,19122.0
2020-08-03 15:00:00,119.96,120.1,119.89,120.04,28712.0,113.4552,113.5877,113.389,113.5309,28712.0
2020-08-03 15:30:00,120.01,120.22,119.73,120.07,59997.0,113.5025,113.7011,113.2377,113.5593,59997.0
2020-08-04 09:30:00,120.0,120.13,118.55,118.73,25984.0,113.4931,113.616,112.1217,112.2919,25984.0
2020-08-04 10:00:00,118.71,119.04,118.32,118.83,25559.0,112.273,112.5851,111.9042,112.3865,25559.0
2020-08-04 10:30:00,118.87,119.32,118.66,119.22,18098.0,112.4243,112.8499,112.2257,112.7554,18098.0
2020-08-04 11:00:00,119.27,119.7,119.22,119.39,13607.0,112.8027,113.2093,112.7554,112.9162,13607.0
2020-08-04 11:30:00,119.37,119.63,119.32,119.4,41373.0,112.8972,113.1431,112.8499,112.9256,41373.0
2020-08-04 12:00:00,119.39,119.75,119.33,119.34,28539.0,112.9162,113.2566,112.8594,112.8689,28539.0
2020-08-04 12:30:00,119.39,119.75,119.35,119.56,26559.0,112.9162,113.2566,112.8783,113.0769,26559.0
2020-08-04 13:00:00,119.59,119.93,119.53,119.88,8747.0,113.1053,113.4269,113.0486,113.3796,8747.0
2020-08-04 13:30:00,119.91,120.02,119.67,120.02,13513.0,113.408,113.512,113.181,113.512,13513.0
2020-08-04 14:00:00,120.02,120.16,119.84,119.91,10949.0,113.512,113.6444,113.3418,113.408,10949.0
2020-08-04 14:30:00,119.94,120.04,119.45,120.03,16294.0,113.4363,113.5309,112.9729,113.5214,16294.0
2020-08-04 15:00:00,120.07,120.55,120.07,120.42,14377.0,113.5593,114.0133,113.5593,113.8903,14377.0
2020-08-04 15:30:00,120.4,120.49,120.11,120.49,43659.0,113.8714,113.9565,113.5971,113.9565,43659.0
2020-08-05 09:30:00,121.24,122.37,121.24,121.61,50821.0,114.6658,115.7346,114.6658,115.0158,50821.0
2020-08-05 10:00:00,121.58,121.58,121.09,121.23,21822.0,114.9874,114.9874,114.524,114.6564,21822.0
2020-08-05 10:30:00,121.21,121.55,121.01,121.32,11284.0,114.6375,114.959,114.4483,114.7415,11284.0
2020-08-05 11:00:00,121.32,121.88,121.31,121.59,12639.0,114.7415,115.2711,114.732,114.9969,12639.0
2020-08-05 11:30:00,121.63,121.98,121.63,121.98,8472.0,115.0347,115.3657,115.0347,115.3657,8472.0
2020-08-05 12:00:00,122.07,122.07,121.71,121.92,9341.0,115.4508,115.4508,115.1104,115.309,9341.0
2020-08-05 12:30:00,121.92,122.19,121.76,121.77,11251.0,115.309,115.5643,115.1576,115.1671,11251.0
2020-08-05 13:00:00,121.73,121.85,121.51,121.78,8167.0,115.1293,115.2428,114.9212,115.1766,8167.0
2020-08-05 13:30:00,121.81,121.81,121.67,121.67,10482.0,115.2049,115.2049,115.0725,115.0725,10482.0
2020-08-05 14:00:00,121.69,122.06,121.57,122.06,13945.0,115.0914,115.4414,114.9779,115.4414,13945.0
2020-08-05 14:30:00,122.06,122.1,121.46,121.66,11480.0,115.4414,115.4792,114.8739,115.0631,11480.0
2020-08-05 15:00:00,121.69,121.84,121.55,121.63,15674.0,115.0914,115.2333,114.959,115.0347,15674.0
2020-08-05 15:30:00,121.55,122.16,121.45,122.16,49455.0,114.959,115.536,114.8645,115.536,49455.0
2020-08-06 09:30:00,121.72,122.89,121.72,122.62,18247.0,115.1198,116.2264,115.1198,115.971,18247.0
2020-08-06 10:00:00,122.61,122.61,122.0,122.43,14727.0,115.9615,115.9615,115.3846,115.7913,14727.0
2020-08-06 10:30:00,122.38,122.74,122.14,122.31,9454.0,115.744,116.0845,115.517,115.6778,9454.0
2020-08-06 11:00:00,122.24,122.32,121.94,121.94,10050.0,115.6116,115.6873,115.3279,115.3279,10050.0
2020-08-06 11:30:00,121.91,121.95,121.28,121.53,5358.0,115.2995,115.3373,114.7037,114.9401,5358.0
2020-08-06 12:00:00,121.63,121.71,121.37,121.7,8301.0,115.0347,115.1104,114.7888,115.1009,8301.0
2020-08-06 12:30:00,121.7,121.77,121.5,121.65,18511.0,115.1009,115.1671,114.9117,115.0536,18511.0
2020-08-06 13:00:00,121.65,121.71,121.42,121.6,20308.0,115.0536,115.1104,114.8361,115.0063,20308.0
2020-08-06 13:30:00,121.49,121.78,121.4,121.67,20749.0,114.9023,115.1766,114.8172,115.0725,20749.0
2020-08-06 14:00:00,121.7,121.99,121.7,121.83,11460.0,115.1009,115.3752,115.1009,115.2238,11460.0
2020-08-06 14:30:00,121.85,122.11,121.85,122.05,13802.0,115.2428,115.4887,115.2428,115.4319,13802.0
2020-08-06 15:00:00,122.02,122.02,121.63,121.64,14939.0,115.4035,115.4035,115.0347,115.0441,14939.0
2020-08-06 15:30:00,121.66,121.66,120.87,121.38,48829.0,115.0631,115.0631,114.3159,114.7982,48829.0
2020-08-07 09:30:00,121.93,122.22,121.28,122.02,9294.0,115.3184,115.5927,114.7037,115.4035,9294.0
2020-08-07 10:00:00,121.9,122.86,121.9,122.86,13531.0,115.29,116.198,115.29,116.198,13531.0
2020-08-07 10:30:00,122.86,123.05,122.17,122.25,9382.0,116.198,116.3777,115.5454,115.6211,9382.0
2020-08-07 11:00:00,122.39,123.06,122.39,122.78,9611.0,115.7535,116.3871,115.7535,116.1223,9611.0
2020-08-07 11:30:00,122.9,123.18,122.85,122.85,20105.0,116.2358,116.5006,116.1885,116.1885,20105.0
2020-08-07 12:00:00,122.81,122.86,122.29,122.62,14818.0,116.1507,116.198,115.6589,115.971,14818.0
2020-08-07 12:30:00,122.63,123.78,122.41,123.73,31706.0,115.9805,117.0681,115.7724,117.0208,31706.0
2020-08-07 13:00:00,123.69,124.26,123.47,124.23,7205.0,116.983,117.5221,116.7749,117.4937,7205.0
2020-08-07 13:30:00,124.22,124.79,124.14,124.73,17258.0,117.4842,118.0233,117.4086,117.9666,17258.0
2020-08-07 14:00:00,124.75,124.95,124.57,124.66,21676.0,117.9855,118.1747,117.8153,117.9004,21676.0
2020-08-07 14:30:00,124.64,125.37,124.59,125.34,12331.0,117.8815,118.5719,117.8342,118.5435,12331.0
2020-08-07 15:00:00,125.37,125.46,125.11,125.42,25330.0,118.5719,118.657,118.326,118.6192,25330.0
2020-08-07 15:30:00,125.4,125.94,125.28,125.94,63184.0,118.6003,119.111,118.4868,119.111,63184.0
2020-08-10 09:30:00,125.92,127.3,125.92,127.3,21097.0,119.0921,120.3972,119.0921,120.3972,21097.0
2020-08-10 10:00:00,127.26,128.04,127.14,128.04,14144.0,120.3594,121.0971,120.2459,121.0971,14144.0
2020-08-10 10:30:00,128.03,128.58,127.55,127.55,18190.0,121.0877,121.6078,120.6337,120.6337,18190.0
2020-08-10 11:00:00,127.6,127.77,127.15,127.3,15384.0,120.681,120.8418,120.2554,120.3972,15384.0
2020-08-10 11:30:00,127.3,127.69,127.19,127.65,12242.0,120.3972,120.7661,120.2932,120.7283,12242.0
2020-08-10 12:00:00,127.64,127.89,127.58,127.89,14984.0,120.7188,120.9552,120.6621,120.9552,14984.0
2020-08-10 12:30:00,127.91,128.09,127.78,128.09,25258.0,120.9742,121.1444,120.8512,121.1444,25258.0
2020-08-10 13:00:00,128.11,128.15,127.2,127.26,21054.0,121.1633,121.2011,120.3027,120.3594,21054.0
2020-08-10 13:30:00,127.3,127.91,127.3,127.91,20349.0,120.3972,120.9742,120.3972,120.9742,20349.0
2020-08-10 14:00:00,127.96,128.38,127.96,128.24,15659.0,121.0214,121.4187,121.0214,121.2863,15659.0
2020-08-10 14:30:00,128.22,128.28,127.93,128.1,14342.0,121.2674,121.3241,120.9931,121.1539,14342.0
2020-08-10 15:00:00,128.06,128.28,127.83,127.83,24697.0,121.116,121.3241,120.8985,120.8985,24697.0
2020-08-10 15:30:00,127.75,127.77,127.3,127.48,47717.0,120.8228,120.8418,120.3972,120.5675,47717.0
2020-08-11 09:30:00,129.65,131.23,129.47,130.98,68028.0,122.6198,124.1141,122.4496,123.8777,68028.0
2020-08-11 10:00:00,131.15,131.55,129.22,129.63,30627.0,124.0385,124.4168,122.2131,122.6009,30627.0
2020-08-11 10:30:00,129.59,130.08,129.44,129.69,20986.0,122.5631,123.0265,122.4212,122.6576,20986.0
2020-08-11 11:00:00,129.8,130.11,129.67,129.8,18052.0,122.7617,123.0549,122.6387,122.7617,18052.0
2020-08-11 11:30:00,129.77,130.18,129.45,130.0,14532.0,122.7333,123.1211,122.4307,122.9508,14532.0
2020-08-11 12:00:00,130.02,130.02,129.49,129.64,11177.0,122.9697,122.9697,122.4685,122.6104,11177.0
2020-08-11 12:30:00,129.65,129.79,129.13,129.22,13358.0,122.6198,122.7522,122.128,122.2131,13358.0
2020-08-11 13:00:00,129.27,130.16,129.15,129.93,10808.0,122.2604,123.1022,122.1469,122.8846,10808.0
2020-08-11 13:30:00,130.0,130.32,129.95,130.32,16759.0,122.9508,123.2535,122.9035,123.2535,16759.0
2020-08-11 14:00:00,130.3,130.38,129.65,129.69,17840.0,123.2346,123.3102,122.6198,122.6576,17840.0
2020-08-11 14:30:00,129.65,129.78,129.4,129.65,21016.0,122.6198,122.7428,122.3834,122.6198,21016.0
2020-08-11 15:00:00,129.58,129.74,128.39,128.9,20549.0,122.5536,122.7049,121.4281,121.9105,20549.0
2020-08-11 15:30:00,128.89,128.97,127.6,127.82,69052.0,121.901,121.9767,120.681,120.889,69052.0
2020-08-12 09:30:00,128.87,129.07,126.65,127.5,17459.0,121.8821,122.0713,119.7825,120.5864,17459.0
2020-08-12 10:00:00,127.24,128.35,127.01,128.2,14028.0,120.3405,121.3903,120.123,121.2484,14028.0
2020-08-12 10:30:00,128.29,128.52,127.9,128.24,14211.0,121.3336,121.5511,120.9647,121.2863,14211.0
2020-08-12 11:00:00,128.11,128.35,127.69,127.98,6659.0,121.1633,121.3903,120.7661,121.0404,6659.0
2020-08-12 11:30:00,127.93,128.24,127.61,127.61,12037.0,120.9931,121.2863,120.6904,120.6904,12037.0
2020-08-12 12:00:00,127.56,128.15,127.54,128.05,9574.0,120.6431,121.2011,120.6242,121.1066,9574.0
2020-08-12 12:30:00,128.05,128.05,127.52,127.57,6610.0,121.1066,121.1066,120.6053,120.6526,6610.0
2020-08-12 13:00:00,127.33,127.33,126.41,126.6,6419.0,120.4256,120.4256,119.5555,119.7352,6419.0
2020-08-12 13:30:00,126.6,126.83,126.44,126.72,7271.0,119.7352,119.9527,119.5839,119.8487,7271.0
2020-08-12 14:00:00,126.7,126.94,126.69,126.79,6142.0,119.8298,120.0568,119.8203,119.9149,6142.0
2020-08-12 14:30:00,126.81,127.25,126.74,127.15,8350.0,119.9338,120.3499,119.8676,120.2554,8350.0
2020-08-12 15:00:00,127.15,127.53,127.05,127.53,9876.0,120.2554,120.6148,120.1608,120.6148,9876.0
2020-08-12 15:30:00,127.53,127.53,127.03,127.28,20832.0,120.6148,120.6148,120.1419,120.3783,20832.0
2020-08-13 09:30:00,126.0,127.27,125.46,127.25,6653.0,119.1677,120.3689,118.657,120.3499,6653.0
2020-08-13 10:00:00,127.42,127.54,126.72,126.72,9006.0,120.5107,120.6242,119.8487,119.8487,9006.0
2020-08-13 10:30:00,126.63,126.89,126.46,126.89,5392.0,119.7636,120.0095,119.6028,120.0095,5392.0
2020-08-13 11:00:00,126.75,126.78,126.37,126.56,4893.0,119.8771,119.9054,119.5177,119.6974,4893.0
2020-08-13 11:30:00,126.64,126.81,126.43,126.76,3564.0,119.773,119.9338,119.5744,119.8865,3564.0
2020-08-13 12:00:00,126.76,126.88,126.65,126.78,4949.0,119.8865,120.0,119.7825,119.9054,4949.0
2020-08-13 12:30:00,126.73,126.89,126.61,126.89,3419.0,119.8581,120.0095,119.7447,120.0095,3419.0
2020-08-13 13:00:00,126.95,127.06,126.82,126.89,4062.0,120.0662,120.1703,119.9433,120.0095,4062.0
2020-08-13 13:30:00,126.89,127.08,126.68,127.01,4840.0,120.0095,120.1892,119.8109,120.123,4840.0
2020-08-13 14:00:00,126.97,127.1,126.58,126.68,5990.0,120.0851,120.2081,119.7163,119.8109,5990.0
2020-08-13 14:30:00,126.67,126.71,126.0,126.21,8333.0,119.8014,119.8392,119.1677,119.3663,8333.0
2020-08-13 15:00:00,126.15,126.74,126.05,126.73,11033.0,119.3096,119.8676,119.215,119.8581,11033.0
2020-08-13 15:30:00,126.73,126.76,126.43,126.47,26231.0,119.8581,119.8865,119.5744,119.6122,26231.0
2020-08-14 09:30:00,125.45,126.12,125.24,125.99,5552.0,118.6476,119.2812,118.4489,119.1583,5552.0
2020-08-14 10:00:00,126.31,126.66,126.01,126.66,6523.0,119.4609,119.7919,119.1772,119.7919,6523.0
2020-08-14 10:30:00,126.69,126.98,126.62,126.9,6357.0,119.8203,120.0946,119.7541,120.0189,6357.0
2020-08-14 11:00:00,126.73,126.95,126.57,126.78,4458.0,119.8581,120.0662,119.7068,119.9054,4458.0
2020-08-14 11:30:00,126.72,126.85,126.42,126.73,8212.0,119.8487,119.9716,119.565,119.8581,8212.0
2020-08-14 12:00:00,126.72,126.99,126.63,126.63,4766.0,119.8487,120.104,119.7636,119.7636,4766.0
2020-08-14 12:30:00,126.5,126.63,126.31,126.36,4238.0,119.6406,119.7636,119.4609,119.5082,4238.0
2020-08-14 13:00:00,126.26,126.59,126.18,126.59,4501.0,119.4136,119.7257,119.338,119.7257,4501.0
2020-08-14 13:30:00,126.66,126.88,126.66,126.88,6202.0,119.7919,120.0,119.7919,120.0,6202.0
2020-08-14 14:00:00,126.91,127.13,126.86,126.97,5892.0,120.0284,120.2365,119.9811,120.0851,5892.0
2020-08-14 14:30:00,126.96,126.96,126.48,126.51,6502.0,120.0757,120.0757,119.6217,119.6501,6502.0
2020-08-14 15:00:00,126.49,126.52,126.17,126.23,9028.0,119.6312,119.6595,119.3285,119.3853,9028.0
2020-08-14 15:30:00,126.08,126.25,125.8,125.83,35096.0,119.2434,119.4042,118.9786,119.0069,35096.0
2020-08-17 09:30:00,125.15,126.44,125.15,125.23,10607.0,118.8551,120.0802,118.8551,118.9311,10607.0
2020-08-17 10:00:00,125.43,126.63,124.89,126.21,16181.0,119.121,120.2606,118.6082,119.8618,16181.0
2020-08-17 10:30:00,126.21,126.67,125.95,126.52,36994.0,119.8618,120.2986,119.6149,120.1562,36994.0
2020-08-17 11:00:00,126.52,126.64,126.2,126.57,8104.0,120.1562,120.2701,119.8523,120.2037,8104.0
2020-08-17 11:30:00,126.54,126.77,126.49,126.69,12694.0,120.1752,120.3936,120.1277,120.3176,12694.0
2020-08-17 12:00:00,126.73,127.02,126.66,126.8,8511.0,120.3556,120.631,120.2891,120.4221,8511.0
2020-08-17 12:30:00,126.82,127.29,126.77,127.25,8393.0,120.4411,120.8875,120.3936,120.8495,8393.0
2020-08-17 13:00:00,127.24,127.24,126.82,126.92,10111.0,120.84,120.84,120.4411,120.5361,10111.0
2020-08-17 13:30:00,126.95,126.95,126.48,126.61,6990.0,120.5646,120.5646,120.1182,120.2417,6990.0
2020-08-17 14:00:00,126.64,126.79,126.45,126.56,10473.0,120.2701,120.4126,120.0897,120.1942,10473.0
2020-08-17 14:30:00,126.61,126.74,126.22,126.42,18739.0,120.2417,120.3651,119.8713,120.0612,18739.0
2020-08-17 15:00:00,126.4,126.49,126.31,126.38,15365.0,120.0422,120.1277,119.9567,120.0232,15365.0
2020-08-17 15:30:00,126.37,126.73,126.16,126.51,67876.0,120.0137,120.3556,119.8143,120.1467,67876.0
2020-08-18 09:30:00,126.37,126.99,125.75,126.09,11145.0,120.0137,120.6025,119.4249,119.7478,11145.0
2020-08-18 10:00:00,126.06,126.19,125.42,125.5,11546.0,119.7193,119.8428,119.1115,119.1875,11546.0
2020-08-18 10:30:00,125.38,126.2,125.38,126.16,27097.0,119.0735,119.8523,119.0735,119.8143,27097.0
2020-08-18 11:00:00,126.11,126.56,125.86,126.56,34567.0,119.7668,120.1942,119.5294,120.1942,34567.0
2020-08-18 11:30:00,126.64,126.64,126.36,126.48,4927.0,120.2701,120.2701,120.0042,120.1182,4927.0
2020-08-18 12:00:00,126.54,126.54,125.87,126.03,8510.0,120.1752,120.1752,119.5389,119.6908,8510.0
2020-08-18 12:30:00,126.03,126.37,125.95,126.21,6796.0,119.6908,120.0137,119.6149,119.8618,6796.0
2020-08-18 13:00:00,126.28,126.33,126.15,126.15,4562.0,119.9283,119.9757,119.8048,119.8048,4562.0
2020-08-18 13:30:00,126.18,126.42,126.12,126.23,6710.0,119.8333,120.0612,119.7763,119.8808,6710.0
2020-08-18 14:00:00,126.19,126.32,126.14,126.27,7725.0,119.8428,119.9662,119.7953,119.9188,7725.0
2020-08-18 14:30:00,126.25,126.36,126.2,126.36,18127.0,119.8998,120.0042,119.8523,120.0042,18127.0
2020-08-18 15:00:00,126.35,126.43,126.27,126.36,17828.0,119.9947,120.0707,119.9188,120.0042,17828.0
2020-08-18 15:30:00,126.32,126.38,125.96,126.04,38920.0,119.9662,120.0232,119.6243,119.7003,38920.0
2020-08-19 09:30:00,126.16,126.89,125.34,126.47,7692.0,119.8143,120.5076,119.0355,120.1087,7692.0
2020-08-19 10:00:00,126.7,127.12,126.56,126.97,18949.0,120.3271,120.726,120.1942,120.5835,18949.0
2020-08-19 10:30:00,127.05,127.26,126.68,126.69,10534.0,120.6595,120.859,120.3081,120.3176,10534.0
2020-08-19 11:00:00,126.68,126.82,126.47,126.82,7381.0,120.3081,120.4411,120.1087,120.4411,7381.0
2020-08-19 11:30:00,126.88,127.05,126.72,126.77,15428.0,120.4981,120.6595,120.3461,120.3936,15428.0
2020-08-19 12:00:00,126.83,126.85,126.6,126.85,8074.0,120.4506,120.4696,120.2322,120.4696,8074.0
2020-08-19 12:30:00,126.89,126.93,126.36,126.5,6221.0,120.5076,120.5456,120.0042,120.1372,6221.0
2020-08-19 13:00:00,126.48,126.76,126.08,126.55,10834.0,120.1182,120.3841,119.7383,120.1847,10834.0
2020-08-19 13:30:00,126.61,126.61,126.22,126.51,10875.0,120.2417,120.2417,119.8713,120.1467,10875.0
2020-08-19 14:00:00,126.43,126.6,126.13,126.39,11709.0,120.0707,120.2322,119.7858,120.0327,11709.0
2020-08-19 14:30:00,126.26,127.42,126.18,126.91,60480.0,119.9093,121.0109,119.8333,120.5266,60480.0
2020-08-19 15:00:00,126.95,127.05,126.79,126.99,33001.0,120.5646,120.6595,120.4126,120.6025,33001.0
2020-08-19 15:30:00,126.98,127.07,126.36,126.38,80330.0,120.593,120.6785,120.0042,120.0232,80330.0
2020-08-20 09:30:00,125.48,126.03,124.4,125.93,34220.0,119.1685,119.6908,118.1428,119.5959,34220.0
2020-08-20 10:00:00,125.94,127.12,125.87,126.75,43607.0,119.6054,120.726,119.5389,120.3746,43607.0
2020-08-20 10:30:00,126.44,126.45,125.69,125.91,8427.0,120.0802,120.0897,119.3679,119.5769,8427.0
2020-08-20 11:00:00,125.96,126.21,125.84,125.95,10014.0,119.6243,119.8618,119.5104,119.6149,10014.0
2020-08-20 11:30:00,125.98,125.98,125.54,125.77,8399.0,119.6433,119.6433,119.2255,119.4439,8399.0
2020-08-20 12:00:00,125.68,127.0,125.66,126.82,48752.0,119.3584,120.612,119.3394,120.4411,48752.0
2020-08-20 12:30:00,126.72,127.03,126.26,126.52,17369.0,120.3461,120.6405,119.9093,120.1562,17369.0
2020-08-20 13:00:00,126.57,126.73,126.31,126.38,23117.0,120.2037,120.3556,119.9567,120.0232,23117.0
2020-08-20 13:30:00,126.37,126.52,126.37,126.43,6535.0,120.0137,120.1562,120.0137,120.0707,6535.0
2020-08-20 14:00:00,126.5,126.61,126.35,126.4,11382.0,120.1372,120.2417,119.9947,120.0422,11382.0
2020-08-20 14:30:00,126.44,126.47,126.03,126.05,7236.0,120.0802,120.1087,119.6908,119.7098,7236.0
2020-08-20 15:00:00,126.09,126.34,125.82,125.89,9161.0,119.7478,119.9852,119.4914,119.5579,9161.0
2020-08-20 15:30:00,125.79,125.95,125.5,125.55,48476.0,119.4629,119.6149,119.1875,119.235,48476.0
2020-08-21 09:30:00,125.17,126.26,125.17,125.9,7051.0,118.8741,119.9093,118.8741,119.5674,7051.0
2020-08-21 10:00:00,125.71,126.25,125.2,125.5,17362.0,119.3869,119.8998,118.9026,119.1875,17362.0
2020-08-21 10:30:00,125.54,125.62,125.12,125.2,12902.0,119.2255,119.3015,118.8266,118.9026,12902.0
2020-08-21 11:00:00,125.16,125.43,125.06,125.36,18521.0,118.8646,119.121,118.7696,119.0545,18521.0
2020-08-21 11:30:00,125.32,125.5,124.5,124.5,16702.0,119.0165,119.1875,118.2378,118.2378,16702.0
2020-08-21 12:00:00,124.65,125.5,124.65,125.2,18615.0,118.3802,119.1875,118.3802,118.9026,18615.0
2020-08-21 12:30:00,125.19,125.24,124.8,124.85,13070.0,118.8931,118.9406,118.5227,118.5702,13070.0
2020-08-21 13:00:00,124.88,125.01,124.8,124.97,11760.0,118.5987,118.7221,118.5227,118.6841,11760.0
2020-08-21 13:30:00,124.93,125.03,124.82,124.89,7005.0,118.6462,118.7411,118.5417,118.6082,7005.0
2020-08-21 14:00:00,124.91,125.05,124.8,124.94,14188.0,118.6272,118.7601,118.5227,118.6557,14188.0
2020-08-21 14:30:00,124.86,124.96,124.8,124.87,8484.0,118.5797,118.6746,118.5227,118.5892,8484.0
2020-08-21 15:00:00,124.9,125.01,124.68,124.91,11835.0,118.6177,118.7221,118.4087,118.6272,11835.0
2020-08-21 15:30:00,124.93,125.04,124.52,124.59,42475.0,118.6462,118.7506,118.2568,118.3233,42475.0
2020-08-24 09:30:00,124.96,126.61,124.96,126.5,16436.0,118.6746,120.2417,118.6746,120.1372,16436.0
2020-08-24 10:00:00,126.63,127.07,126.5,126.8,27416.0,120.2606,120.6785,120.1372,120.4221,27416.0
2020-08-24 10:30:00,126.88,127.98,126.82,127.95,57742.0,120.4981,121.5427,120.4411,121.5143,57742.0
2020-08-24 11:00:00,127.98,128.01,127.59,127.59,33600.0,121.5427,121.5712,121.1724,121.1724,33600.0
2020-08-24 11:30:00,127.61,127.77,127.48,127.61,8423.0,121.1914,121.3433,121.0679,121.1914,8423.0
2020-08-24 12:00:00,127.53,127.61,127.38,127.5,8422.0,121.1154,121.1914,120.9729,121.0869,8422.0
2020-08-24 12:30:00,127.43,127.66,127.15,127.29,22138.0,121.0204,121.2388,120.7545,120.8875,22138.0
2020-08-24 13:00:00,127.18,127.49,127.06,127.49,6465.0,120.783,121.0774,120.669,121.0774,6465.0
2020-08-24 13:30:00,127.55,127.55,127.39,127.45,9488.0,121.1344,121.1344,120.9824,121.0394,9488.0
2020-08-24 14:00:00,127.44,127.62,127.4,127.61,7961.0,121.0299,121.2009,120.9919,121.1914,7961.0
2020-08-24 14:30:00,127.57,127.75,127.57,127.6,7392.0,121.1534,121.3243,121.1534,121.1819,7392.0
2020-08-24 15:00:00,127.62,127.99,127.58,127.97,14209.0,121.2009,121.5522,121.1629,121.5332,14209.0
2020-08-24 15:30:00,127.96,128.58,127.94,128.58,39877.0,121.5238,122.1126,121.5048,122.1126,39877.0
2020-08-25 09:30:00,129.75,130.05,128.47,129.43,14719.0,123.2237,123.5086,122.0081,122.9198,14719.0
2020-08-25 10:00:00,129.42,129.51,128.04,129.16,69007.0,122.9103,122.9958,121.5997,122.6634,69007.0
2020-08-25 10:30:00,129.04,129.04,127.85,128.05,12873.0,122.5494,122.5494,121.4193,121.6092,12873.0
2020-08-25 11:00:00,128.04,128.06,127.37,127.63,5532.0,121.5997,121.6187,120.9634,121.2104,5532.0
2020-08-25 11:30:00,127.71,127.72,127.29,127.51,11790.0,121.2863,121.2958,120.8875,121.0964,11790.0
2020-08-25 12:00:00,127.6,128.14,127.6,127.9,12752.0,121.1819,121.6947,121.1819,121.4668,12752.0
2020-08-25 12:30:00,127.92,128.18,127.89,128.0,14519.0,121.4858,121.7327,121.4573,121.5617,14519.0
2020-08-25 13:00:00,128.03,128.42,128.02,128.3,14825.0,121.5902,121.9606,121.5807,121.8467,14825.0
2020-08-25 13:30:00,128.29,128.49,128.29,128.37,11238.0,121.8372,122.0271,121.8372,121.9131,11238.0
2020-08-25 14:00:00,128.38,128.78,128.32,128.69,22069.0,121.9226,122.3025,121.8656,122.217,22069.0
2020-08-25 14:30:00,128.68,129.05,128.62,128.7,21192.0,122.2075,122.5589,122.1506,122.2265,21192.0
2020-08-25 15:00:00,128.65,128.82,128.49,128.79,13612.0,122.179,122.3405,122.0271,122.312,13612.0
2020-08-25 15:30:00,128.82,128.87,128.26,128.37,35051.0,122.3405,122.388,121.8087,121.9131,35051.0
2020-08-26 09:30:00,127.8,128.4,127.4,128.22,7590.0,121.3718,121.9416,120.9919,121.7707,7590.0
2020-08-26 10:00:00,128.06,128.97,127.94,128.46,17124.0,121.6187,122.483,121.5048,121.9986,17124.0
2020-08-26 10:30:00,128.35,128.91,128.34,128.9,18590.0,121.8941,122.426,121.8846,122.4165,18590.0
2020-08-26 11:00:00,128.78,129.03,128.55,128.86,15050.0,122.3025,122.5399,122.0841,122.3785,15050.0
2020-08-26 11:30:00,128.84,129.03,128.7,128.8,12951.0,122.3595,122.5399,122.2265,122.3215,12951.0
2020-08-26 12:00:00,128.98,129.03,128.8,128.9,6283.0,122.4924,122.5399,122.3215,122.4165,6283.0
2020-08-26 12:30:00,128.84,129.16,128.79,128.88,8929.0,122.3595,122.6634,122.312,122.3975,8929.0
2020-08-26 13:00:00,128.94,128.94,128.55,128.68,14483.0,122.4545,122.4545,122.0841,122.2075,14483.0
2020-08-26 13:30:00,128.67,128.94,128.48,128.84,13479.0,122.198,122.4545,122.0176,122.3595,13479.0
2020-08-26 14:00:00,128.83,129.19,128.81,129.14,11159.0,122.35,122.6919,122.331,122.6444,11159.0
2020-08-26 14:30:00,129.18,129.22,129.04,129.14,12161.0,122.6824,122.7204,122.5494,122.6444,12161.0
2020-08-26 15:00:00,129.1,129.19,128.91,129.09,8370.0,122.6064,122.6919,122.426,122.5969,8370.0
2020-08-26 15:30:00,129.04,129.05,128.77,128.87,54319.0,122.5494,122.5589,122.293,122.388,54319.0
2020-08-27 09:30:00,129.27,130.3,129.09,130.22,6905.0,122.7679,123.7461,122.5969,123.6701,6905.0
2020-08-27 10:00:00,130.17,130.61,129.22,129.53,20403.0,123.6226,124.0405,122.7204,123.0148,20403.0
2020-08-27 10:30:00,129.47,130.36,129.47,129.98,18208.0,122.9578,123.803,122.9578,123.4421,18208.0
2020-08-27 11:00:00,130.03,130.04,129.43,129.83,16315.0,123.4896,123.4991,122.9198,123.2997,16315.0
2020-08-27 11:30:00,129.8,130.11,129.79,129.99,10228.0,123.2712,123.5656,123.2617,123.4516,10228.0
2020-08-27 12:00:00,129.95,130.11,129.86,130.01,22956.0,123.4137,123.5656,123.3282,123.4706,22956.0
2020-08-27 12:30:00,130.02,130.06,129.57,129.74,19900.0,123.4801,123.5181,123.0528,123.2142,19900.0
2020-08-27 13:00:00,129.81,130.03,129.63,129.98,8223.0,123.2807,123.4896,123.1098,123.4421,8223.0
2020-08-27 13:30:00,129.99,130.26,129.85,130.24,10769.0,123.4516,123.7081,123.3187,123.6891,10769.0
2020-08-27 14:00:00,130.21,130.36,130.02,130.09,8187.0,123.6606,123.803,123.4801,123.5466,8187.0
2020-08-27 14:30:00,130.15,130.19,129.79,129.8,16860.0,123.6036,123.6416,123.2617,123.2712,16860.0
2020-08-27 15:00:00,129.9,130.09,129.84,129.88,18256.0,123.3662,123.5466,123.3092,123.3472,18256.0
2020-08-27 15:30:00,129.91,130.01,129.34,129.37,80026.0,123.3757,123.4706,122.8343,122.8628,80026.0
2020-08-28 09:30:00,129.39,130.0,129.17,129.73,11639.0,122.8818,123.4611,122.6729,123.2047,11639.0
2020-08-28 10:00:00,129.79,129.99,129.48,129.48,12477.0,123.2617,123.4516,122.9673,122.9673,12477.0
2020-08-28 10:30:00,129.45,129.98,129.35,129.57,11533.0,122.9388,123.4421,122.8438,123.0528,11533.0
2020-08-28 11:00:00,129.61,129.91,129.32,129.76,23878.0,123.0908,123.3757,122.8153,123.2332,23878.0
2020-08-28 11:30:00,129.83,130.2,129.78,129.84,8846.0,123.2997,123.6511,123.2522,123.3092,8846.0
2020-08-28 12:00:00,129.84,130.1,129.77,129.91,6666.0,123.3092,123.5561,123.2427,123.3757,6666.0
2020-08-28 12:30:00,129.91,130.13,129.91,130.09,8014.0,123.3757,123.5846,123.3757,123.5466,8014.0
2020-08-28 13:00:00,130.06,130.06,129.8,129.8,8625.0,123.5181,123.5181,123.2712,123.2712,8625.0
2020-08-28 13:30:00,129.78,130.48,129.78,130.34,13963.0,123.2522,123.917,123.2522,123.784,13963.0
2020-08-28 14:00:00,130.34,130.59,130.24,130.58,9305.0,123.784,124.0215,123.6891,124.012,9305.0
2020-08-28 14:30:00,130.6,130.97,130.57,130.97,9988.0,124.031,124.3824,124.0025,124.3824,9988.0
2020-08-28 15:00:00,130.93,131.42,130.83,131.4,17260.0,124.3444,124.8097,124.2494,124.7907,17260.0
2020-08-28 15:30:00,131.44,131.45,131.0,131.3,70907.0,124.8287,124.8382,124.4108,124.6958,70907.0
2020-08-31 09:30:00,131.5,131.51,130.67,131.38,17677.0,124.8857,124.8952,124.0974,124.7717,17677.0
2020-08-31 10:00:00,131.25,132.34,131.21,131.44,17173.0,124.6483,125.6834,124.6103,124.8287,17173.0
2020-08-31 10:30:00,131.37,132.24,131.35,131.55,30990.0,124.7622,125.5885,124.7432,124.9332,30990.0
2020-08-31 11:00:00,131.53,131.86,131.33,131.5,15809.0,124.9142,125.2276,124.7242,124.8857,15809.0
2020-08-31 11:30:00,131.47,131.79,131.44,131.58,18224.0,124.8572,125.1611,124.8287,124.9617,18224.0
2020-08-31 12:00:00,131.53,131.73,131.46,131.55,23837.0,124.9142,125.1041,124.8477,124.9332,23837.0
2020-08-31 12:30:00,131.56,131.59,131.19,131.19,23893.0,124.9427,124.9712,124.5913,124.5913,23893.0
2020-08-31 13:00:00,131.18,131.28,130.96,131.07,12614.0,124.5818,124.6768,124.3729,124.4773,12614.0
2020-08-31 13:30:00,131.1,131.17,131.02,131.05,11201.0,124.5058,124.5723,124.4298,124.4583,11201.0
2020-08-31 14:00:00,131.06,131.14,130.76,130.86,15759.0,124.4678,124.5438,124.1829,124.2779,15759.0
2020-08-31 14:30:00,130.75,131.12,130.66,130.91,20576.0,124.1734,124.5248,124.0879,124.3254,20576.0
2020-08-31 15:00:00,130.9,131.77,130.9,131.69,36488.0,124.3159,125.1421,124.3159,125.0661,36488.0
2020-08-31 15:30:00,131.66,131.83,130.94,130.94,68428.0,125.0376,125.1991,124.3539,124.3539,68428.0
2020-09-01 09:30:00,129.85,130.98,129.67,130.98,21894.0,123.3187,124.3918,123.1477,124.3918,21894.0
2020-09-01 10:00:00,131.03,131.7,130.82,131.7,21211.0,124.4393,125.0756,124.2399,125.0756,21211.0
2020-09-01 10:30:00,131.82,132.0,131.66,131.7,11101.0,125.1896,125.3605,125.0376,125.0756,11101.0
2020-09-01 11:00:00,131.66,131.88,131.5,131.77,13581.0,125.0376,125.2466,124.8857,125.1421,13581.0
2020-09-01 11:30:00,131.67,131.96,131.46,131.63,17462.0,125.0471,125.3226,124.8477,125.0092,17462.0
2020-09-01 12:00:00,131.68,131.9,131.59,131.59,5773.0,125.0566,125.2656,124.9712,124.9712,5773.0
2020-09-01 12:30:00,131.58,131.78,131.38,131.74,7145.0,124.9617,125.1516,124.7717,125.1136,7145.0
2020-09-01 13:00:00,131.76,131.77,131.58,131.69,8306.0,125.1326,125.1421,124.9617,125.0661,8306.0
2020-09-01 13:30:00,131.67,131.77,131.41,131.42,12306.0,125.0471,125.1421,124.8002,124.8097,12306.0
2020-09-01 14:00:00,131.42,131.67,131.31,131.6,15796.0,124.8097,125.0471,124.7053,124.9807,15796.0
2020-09-01 14:30:00,131.67,132.0,131.6,132.0,14945.0,125.0471,125.3605,124.9807,125.3605,14945.0
2020-09-01 15:00:00,132.03,132.16,131.8,131.93,21436.0,125.389,125.5125,125.1706,125.2941,21436.0
2020-09-01 15:30:00,131.93,132.47,131.86,132.43,40705.0,125.2941,125.8069,125.2276,125.7689,40705.0
2020-09-02 09:30:00,132.5,133.16,131.77,133.16,18973.0,125.8354,126.4622,125.1421,126.4622,18973.0
2020-09-02 10:00:00,133.41,133.41,132.49,132.49,19880.0,126.6996,126.6996,125.8259,125.8259,19880.0
2020-09-02 10:30:00,132.58,133.06,132.58,132.81,14827.0,125.9114,126.3672,125.9114,126.1298,14827.0
2020-09-02 11:00:00,132.89,133.04,131.84,132.18,38263.0,126.2058,126.3482,125.2086,125.5315,38263.0
2020-09-02 11:30:00,132.3,132.5,131.56,131.6,48994.0,125.6455,125.8354,124.9427,124.9807,48994.0
2020-09-02 12:00:00,131.56,131.6,130.74,131.05,26216.0,124.9427,124.9807,124.1639,124.4583,26216.0
2020-09-02 12:30:00,130.99,131.25,130.67,130.94,13954.0,124.4013,124.6483,124.0974,124.3539,13954.0
2020-09-02 13:00:00,130.89,131.54,130.73,130.99,14195.0,124.3064,124.9237,124.1544,124.4013,14195.0
2020-09-02 13:30:00,131.02,131.67,130.98,131.49,14949.0,124.4298,125.0471,124.3918,124.8762,14949.0
2020-09-02 14:00:00,131.52,131.8,131.37,131.56,32153.0,124.9047,125.1706,124.7622,124.9427,32153.0
2020-09-02 14:30:00,131.56,131.89,131.48,131.77,24507.0,124.9427,125.2561,124.8667,125.1421,24507.0
2020-09-02 15:00:00,131.84,132.25,131.76,132.01,33672.0,125.2086,125.598,125.1326,125.37,33672.0
2020-09-02 15:30:00,132.01,132.6,131.97,132.24,88155.0,125.37,125.9304,125.3321,125.5885,88155.0
2020-09-03 09:30:00,132.28,132.79,131.4,131.74,13775.0,125.6265,126.1108,124.7907,125.1136,13775.0
2020-09-03 10:00:00,131.71,131.71,130.44,130.44,24723.0,125.0851,125.0851,123.879,123.879,24723.0
2020-09-03 10:30:00,130.51,130.79,130.23,130.67,30824.0,123.9455,124.2114,123.6796,124.0974,30824.0
2020-09-03 11:00:00,130.69,130.69,128.63,130.17,48056.0,124.1164,124.1164,122.1601,123.6226,48056.0
2020-09-03 11:30:00,129.88,130.02,129.0,129.71,13641.0,123.3472,123.4801,122.5114,123.1857,13641.0
2020-09-03 12:00:00,129.86,130.95,129.77,130.77,32181.0,123.3282,124.3634,123.2427,124.1924,32181.0
2020-09-03 12:30:00,130.76,130.77,129.74,130.0,40419.0,124.1829,124.1924,123.2142,123.4611,40419.0
2020-09-03 13:00:00,130.04,130.27,129.53,130.13,13341.0,123.4991,123.7176,123.0148,123.5846,13341.0
2020-09-03 13:30:00,130.0,130.0,129.12,129.12,14844.0,123.4611,123.4611,122.6254,122.6254,14844.0
2020-09-03 14:00:00,129.0,129.18,128.8,129.05,19343.0,122.5114,122.6824,122.3215,122.5589,19343.0
2020-09-03 14:30:00,128.97,129.5,128.87,128.88,27678.0,122.483,122.9863,122.388,122.3975,27678.0
2020-09-03 15:00:00,128.85,129.0,128.39,128.46,37830.0,122.369,122.5114,121.9321,121.9986,37830.0
2020-09-03 15:30:00,128.45,128.57,127.74,128.4,67965.0,121.9891,122.1031,121.3148,121.9416,67965.0
2020-09-04 09:30:00,130.19,130.66,129.31,129.52,9906.0,123.6416,124.0879,122.8058,123.0053,9906.0
2020-09-04 10:00:00,129.53,130.0,127.75,127.75,9767.0,123.0148,123.4611,121.3243,121.3243,9767.0
2020-09-04 10:30:00,127.75,128.04,126.83,127.45,9279.0,121.3243,121.5997,120.4506,121.0394,9279.0
2020-09-04 11:00:00,127.42,127.54,126.42,126.92,9784.0,121.0109,121.1249,120.0612,120.5361,9784.0
2020-09-04 11:30:00,127.07,127.21,126.2,126.65,8537.0,120.6785,120.8115,119.8523,120.2796,8537.0
2020-09-04 12:00:00,126.7,127.53,126.65,127.53,6929.0,120.3271,121.1154,120.2796,121.1154,6929.0
2020-09-04 12:30:00,127.5,128.3,127.42,128.3,5841.0,121.0869,121.8467,121.0109,121.8467,5841.0
2020-09-04 13:00:00,128.22,128.3,127.66,127.67,7481.0,121.7707,121.8467,121.2388,121.2483,7481.0
2020-09-04 13:30:00,127.57,127.57,127.08,127.35,4815.0,121.1534,121.1534,120.688,120.9444,4815.0
2020-09-04 14:00:00,127.43,127.65,127.17,127.65,6888.0,121.0204,121.2293,120.7735,121.2293,6888.0
2020-09-04 14:30:00,127.74,128.36,127.55,128.35,11855.0,121.3148,121.9036,121.1344,121.8941,11855.0
2020-09-04 15:00:00,128.25,128.44,127.8,128.4,17422.0,121.7992,121.9796,121.3718,121.9416,17422.0
2020-09-04 15:30:00,128.31,128.47,127.41,127.54,56224.0,121.8561,122.0081,121.0014,121.1249,56224.0
2020-09-08 09:30:00,126.0,126.3,124.5,125.51,12049.0,119.6623,119.9472,118.2378,119.197,12049.0
2020-09-08 10:00:00,125.47,125.47,124.17,124.93,14838.0,119.159,119.159,117.9244,118.6462,14838.0
2020-09-08 10:30:00,124.88,125.54,124.66,124.72,10789.0,118.5987,119.2255,118.3897,118.4467,10789.0
2020-09-08 11:00:00,124.62,125.21,124.41,124.58,9272.0,118.3518,118.9121,118.1523,118.3138,9272.0
2020-09-08 11:30:00,124.52,124.72,123.99,124.25,9452.0,118.2568,118.4467,117.7534,118.0004,9452.0
2020-09-08 12:00:00,124.17,124.98,124.17,124.92,20737.0,117.9244,118.6936,117.9244,118.6367,20737.0
2020-09-08 12:30:00,124.99,125.01,124.55,124.91,16534.0,118.7031,118.7221,118.2853,118.6272,16534.0
2020-09-08 13:00:00,124.85,125.2,124.83,125.08,13434.0,118.5702,118.9026,118.5512,118.7886,13434.0
2020-09-08 13:30:00,124.95,125.13,124.91,125.0,16333.0,118.6652,118.8361,118.6272,118.7126,16333.0
2020-09-08 14:00:00,125.01,125.01,124.03,124.06,15418.0,118.7221,118.7221,117.7914,117.8199,15418.0
2020-09-08 14:30:00,124.07,124.07,122.9,123.41,20582.0,117.8294,117.8294,116.7183,117.2026,20582.0
2020-09-08 15:00:00,123.35,123.4,122.66,123.08,22216.0,117.1456,117.1931,116.4903,116.8892,22216.0
2020-09-08 15:30:00,123.05,123.15,122.04,122.34,76419.0,116.8607,116.9557,115.9015,116.1864,76419.0
2020-09-09 09:30:00,123.17,123.51,122.6,123.02,18429.0,116.9747,117.2976,116.4334,116.8322,18429.0
2020-09-09 10:00:00,123.16,123.93,123.12,123.5,21532.0,116.9652,117.6965,116.9272,117.2881,21532.0
2020-09-09 10:30:00,123.49,123.96,123.3,123.96,31555.0,117.2786,117.7249,117.0981,117.7249,31555.0
2020-09-09 11:00:00,124.28,125.13,124.16,124.79,48710.0,118.0289,118.8361,117.9149,118.5132,48710.0
2020-09-09 11:30:00,124.91,125.15,124.49,124.76,11098.0,118.6272,118.8551,118.2283,118.4847,11098.0
2020-09-09 12:00:00,124.79,125.11,124.68,125.05,10071.0,118.5132,118.8171,118.4087,118.7601,10071.0
2020-09-09 12:30:00,125.13,125.23,124.85,124.88,6800.0,118.8361,118.9311,118.5702,118.5987,6800.0
2020-09-09 13:00:00,124.93,125.42,124.86,125.19,5474.0,118.6462,119.1115,118.5797,118.8931,5474.0
2020-09-09 13:30:00,125.23,125.73,125.23,125.68,4743.0,118.9311,119.4059,118.9311,119.3584,4743.0
2020-09-09 14:00:00,125.7,125.7,124.48,124.62,20749.0,119.3774,119.3774,118.2188,118.3518,20749.0
2020-09-09 14:30:00,124.67,125.07,124.52,124.96,29082.0,118.3992,118.7791,118.2568,118.6746,29082.0
2020-09-09 15:00:00,124.92,125.46,124.85,125.19,26266.0,118.6367,119.1495,118.5702,118.8931,26266.0
2020-09-09 15:30:00,125.17,125.23,124.16,124.3,41120.0,118.8741,118.9311,117.9149,118.0478,41120.0
2020-09-10 09:30:00,124.5,124.93,123.63,123.63,7926.0,118.2378,118.6462,117.4115,117.4115,7926.0
2020-09-10 10:00:00,123.58,123.81,123.15,123.15,8847.0,117.3641,117.5825,116.9557,116.9557,8847.0
2020-09-10 10:30:00,123.22,123.47,122.29,122.29,11079.0,117.0222,117.2596,116.1389,116.1389,11079.0
2020-09-10 11:00:00,122.28,122.51,121.74,122.45,14509.0,116.1294,116.3479,115.6166,116.2909,14509.0
2020-09-10 11:30:00,122.42,122.63,121.87,121.96,15608.0,116.2624,116.4618,115.7401,115.8255,15608.0
2020-09-10 12:00:00,121.92,122.08,121.72,121.86,10899.0,115.7876,115.9395,115.5976,115.7306,10899.0
2020-09-10 12:30:00,121.86,121.86,121.26,121.71,11531.0,115.7306,115.7306,115.1608,115.5881,11531.0
2020-09-10 13:00:00,121.76,122.13,121.66,121.79,6884.0,115.6356,115.987,115.5406,115.6641,6884.0
2020-09-10 13:30:00,121.82,121.99,121.62,121.69,8757.0,115.6926,115.854,115.5026,115.5691,8757.0
2020-09-10 14:00:00,121.67,121.99,121.21,121.21,9653.0,115.5501,115.854,115.1133,115.1133,9653.0
2020-09-10 14:30:00,120.98,121.64,120.78,121.63,15807.0,114.8948,115.5216,114.7049,115.5121,15807.0
2020-09-10 15:00:00,121.56,121.77,120.9,121.28,20280.0,115.4457,115.6451,114.8189,115.1797,20280.0
2020-09-10 15:30:00,121.13,121.72,120.83,121.23,64256.0,115.0373,115.5976,114.7524,115.1323,64256.0
2020-09-11 09:30:00,121.69,122.16,121.68,121.83,3070.0,115.5691,116.0155,115.5596,115.7021,3070.0
2020-09-11 10:00:00,121.8,122.6,121.8,122.53,7612.0,115.6736,116.4334,115.6736,116.3669,7612.0
2020-09-11 10:30:00,122.5,122.91,122.2,122.2,7130.0,116.3384,116.7278,116.0535,116.0535,7130.0
2020-09-11 11:00:00,122.11,122.63,122.05,122.36,9792.0,115.968,116.4618,115.911,116.2054,9792.0
2020-09-11 11:30:00,122.25,122.25,121.85,122.09,12090.0,116.101,116.101,115.7211,115.949,12090.0
2020-09-11 12:00:00,121.91,122.12,121.84,122.12,10877.0,115.7781,115.9775,115.7116,115.9775,10877.0
2020-09-11 12:30:00,122.03,122.03,121.49,121.56,16919.0,115.892,115.892,115.3792,115.4457,16919.0
2020-09-11 13:00:00,121.55,121.78,121.15,121.34,17228.0,115.4362,115.6546,115.0563,115.2367,17228.0
2020-09-11 13:30:00,121.38,121.45,121.02,121.09,4812.0,115.2747,115.3412,114.9328,114.9993,4812.0
2020-09-11 14:00:00,120.99,121.06,120.61,120.94,6526.0,114.9043,114.9708,114.5434,114.8569,6526.0
2020-09-11 14:30:00,120.96,121.25,120.79,120.79,8505.0,114.8758,115.1513,114.7144,114.7144,8505.0
2020-09-11 15:00:00,120.83,121.21,120.44,121.21,17590.0,114.7524,115.1133,114.382,115.1133,17590.0
2020-09-11 15:30:00,121.21,121.47,120.79,121.07,57773.0,115.1133,115.3602,114.7144,114.9803,57773.0
2020-09-14 09:30:00,122.01,122.65,121.83,121.97,15898.0,115.873,116.4808,115.7021,115.835,15898.0
2020-09-14 10:00:00,122.17,122.34,121.81,122.07,11374.0,116.025,116.1864,115.6831,115.93,11374.0
2020-09-14 10:30:00,122.05,122.2,121.81,121.91,13063.0,115.911,116.0535,115.6831,115.7781,13063.0
2020-09-14 11:00:00,121.92,122.38,121.86,122.19,18387.0,115.7876,116.2244,115.7306,116.044,18387.0
2020-09-14 11:30:00,122.19,122.89,122.19,122.83,10815.0,116.044,116.7088,116.044,116.6518,10815.0
2020-09-14 12:00:00,122.84,123.45,122.84,123.45,12618.0,116.6613,117.2406,116.6613,117.2406,12618.0
2020-09-14 12:30:00,123.47,123.92,123.39,123.92,11292.0,117.2596,117.687,117.1836,117.687,11292.0
2020-09-14 13:00:00,124.0,124.22,123.74,123.8,18544.0,117.7629,117.9719,117.516,117.573,18544.0
2020-09-14 13:30:00,123.87,124.06,123.6,123.6,25836.0,117.6395,117.8199,117.3831,117.3831,25836.0
2020-09-14 14:00:00,123.62,123.78,123.51,123.53,11955.0,117.402,117.554,117.2976,117.3166,11955.0
2020-09-14 14:30:00,123.55,123.58,122.95,123.07,15635.0,117.3356,117.3641,116.7657,116.8797,15635.0
2020-09-14 15:00:00,123.09,123.09,122.62,122.79,21492.0,116.8987,116.8987,116.4523,116.6138,21492.0
2020-09-14 15:30:00,122.81,123.21,122.58,122.77,54998.0,116.6328,117.0127,116.4144,116.5948,54998.0
2020-09-15 09:30:00,123.66,123.97,122.51,122.51,11630.0,117.44,117.7344,116.3479,116.3479,11630.0
2020-09-15 10:00:00,122.48,123.46,122.47,123.28,6914.0,116.3194,117.2501,116.3099,117.0792,6914.0
2020-09-15 10:30:00,123.29,124.18,123.18,124.18,11781.0,117.0886,117.9339,116.9842,117.9339,11781.0
2020-09-15 11:00:00,124.42,124.42,123.93,124.26,20622.0,118.1618,118.1618,117.6965,118.0099,20622.0
2020-09-15 11:30:00,124.25,124.51,124.19,124.41,16965.0,118.0004,118.2473,117.9434,118.1523,16965.0
2020-09-15 12:00:00,124.43,124.47,124.04,124.47,17089.0,118.1713,118.2093,117.8009,118.2093,17089.0
2020-09-15 12:30:00,124.46,124.91,124.43,124.77,19015.0,118.1998,118.6272,118.1713,118.4942,19015.0
2020-09-15 13:00:00,124.85,125.02,124.71,124.87,17411.0,118.5702,118.7316,118.4372,118.5892,17411.0
2020-09-15 13:30:00,124.85,125.1,124.68,124.77,29340.0,118.5702,118.8076,118.4087,118.4942,29340.0
2020-09-15 14:00:00,124.75,124.85,124.57,124.76,25864.0,118.4752,118.5702,118.3043,118.4847,25864.0
2020-09-15 14:30:00,124.75,124.95,124.66,124.9,32170.0,118.4752,118.6652,118.3897,118.6177,32170.0
2020-09-15 15:00:00,124.96,124.96,124.05,124.08,21709.0,118.6746,118.6746,117.8104,117.8389,21709.0
2020-09-15 15:30:00,124.05,124.05,123.6,123.77,40908.0,117.8104,117.8104,117.3831,117.5445,40908.0
2020-09-16 09:30:00,124.66,125.07,124.21,124.68,8858.0,118.3897,118.7791,117.9624,118.4087,8858.0
2020-09-16 10:00:00,125.0,125.45,124.69,125.28,12049.0,118.7126,119.14,118.4182,118.9786,12049.0
2020-09-16 10:30:00,125.24,125.41,124.98,125.23,13455.0,118.9406,119.102,118.6936,118.9311,13455.0
2020-09-16 11:00:00,125.31,126.15,125.27,126.05,10000.0,119.007,119.8048,118.9691,119.7098,10000.0
2020-09-16 11:30:00,126.09,126.79,126.03,126.03,14584.0,119.7478,120.4126,119.6908,119.6908,14584.0
2020-09-16 12:00:00,126.08,126.25,125.93,126.14,10939.0,119.7383,119.8998,119.5959,119.7953,10939.0
2020-09-16 12:30:00,126.1,126.47,125.99,126.19,16274.0,119.7573,120.1087,119.6528,119.8428,16274.0
2020-09-16 13:00:00,126.18,126.35,125.78,125.78,7991.0,119.8333,119.9947,119.4534,119.4534,7991.0
2020-09-16 13:30:00,125.71,126.07,125.62,125.83,14973.0,119.3869,119.7288,119.3015,119.5009,14973.0
2020-09-16 14:00:00,125.79,126.38,125.78,126.36,11398.0,119.4629,120.0232,119.4534,120.0042,11398.0
2020-09-16 14:30:00,126.48,126.84,125.81,125.86,14105.0,120.1182,120.4601,119.4819,119.5294,14105.0
2020-09-16 15:00:00,125.77,126.02,125.11,125.25,16078.0,119.4439,119.6813,118.8171,118.9501,16078.0
2020-09-16 15:30:00,125.33,126.11,125.06,125.35,43281.0,119.026,119.7668,118.7696,119.045,43281.0
2020-09-17 09:30:00,123.59,124.4,123.36,124.17,7911.0,117.3736,118.1428,117.1551,117.9244,7911.0
2020-09-17 10:00:00,124.28,125.11,124.19,124.99,6214.0,118.0289,118.8171,117.9434,118.7031,6214.0
2020-09-17 10:30:00,125.11,125.57,124.93,125.34,6458.0,118.8171,119.254,118.6462,119.0355,6458.0
2020-09-17 11:00:00,125.31,125.87,125.3,125.8,4844.0,119.007,119.5389,118.9975,119.4724,4844.0
2020-09-17 11:30:00,125.77,125.81,125.39,125.76,10007.0,119.4439,119.4819,119.083,119.4344,10007.0
2020-09-17 12:00:00,125.75,126.01,124.96,125.06,12330.0,119.4249,119.6718,118.6746,118.7696,12330.0
2020-09-17 12:30:00,124.98,125.76,124.97,125.76,11265.0,118.6936,119.4344,118.6841,119.4344,11265.0
2020-09-17 13:00:00,125.82,125.85,125.51,125.65,5494.0,119.4914,119.5199,119.197,119.3299,5494.0
2020-09-17 13:30:00,125.62,125.79,125.43,125.66,12437.0,119.3015,119.4629,119.121,119.3394,12437.0
2020-09-17 14:00:00,125.66,126.05,125.66,125.72,7463.0,119.3394,119.7098,119.3394,119.3964,7463.0
2020-09-17 14:30:00,125.69,125.77,125.31,125.65,14726.0,119.3679,119.4439,119.007,119.3299,14726.0
2020-09-17 15:00:00,125.72,125.74,125.38,125.57,13713.0,119.3964,119.4154,119.0735,119.254,13713.0
2020-09-17 15:30:00,125.55,126.18,125.55,125.94,67020.0,119.235,119.8333,119.235,119.6054,67020.0
2020-09-18 09:30:00,126.31,126.84,125.0,125.01,49231.0,119.9567,120.4601,118.7126,118.7221,49231.0
2020-09-18 10:00:00,125.0,125.29,124.25,124.75,17584.0,118.7126,118.9881,118.0004,118.4752,17584.0
2020-09-18 10:30:00,124.75,124.89,124.24,124.3,8550.0,118.4752,118.6082,117.9909,118.0478,8550.0
2020-09-18 11:00:00,124.43,124.55,123.89,123.98,9906.0,118.1713,118.2853,117.6585,117.7439,9906.0
2020-09-18 11:30:00,124.02,124.02,123.7,123.7,7897.0,117.7819,117.7819,117.478,117.478,7897.0
2020-09-18 12:00:00,123.69,123.72,122.95,123.04,4309.0,117.4685,117.497,116.7657,116.8512,4309.0
2020-09-18 12:30:00,123.06,123.08,122.39,122.39,10207.0,116.8702,116.8892,116.2339,116.2339,10207.0
2020-09-18 13:00:00,122.38,122.72,122.27,122.27,18958.0,116.2244,116.5473,116.12,116.12,18958.0
2020-09-18 13:30:00,122.1,122.1,121.66,121.98,4832.0,115.9585,115.9585,115.5406,115.8445,4832.0
2020-09-18 14:00:00,122.0,122.11,121.77,121.99,8135.0,115.8635,115.968,115.6451,115.854,8135.0
2020-09-18 14:30:00,121.85,122.1,121.75,122.1,14297.0,115.7211,115.9585,115.6261,115.9585,14297.0
2020-09-18 15:00:00,122.09,122.62,121.99,122.62,34285.0,115.949,116.4523,115.854,116.4523,34285.0
2020-09-18 15:30:00,122.69,122.9,122.04,122.33,125144.0,116.5188,116.7183,115.9015,116.1769,125144.0
2020-09-21 09:30:00,120.02,120.59,118.6,118.79,18369.0,113.9831,114.5245,112.6345,112.815,18369.0
2020-09-21 10:00:00,118.84,118.92,117.34,117.82,20224.0,112.8625,112.9385,111.4379,111.8938,20224.0
2020-09-21 10:30:00,117.82,117.94,117.13,117.5,11470.0,111.8938,112.0077,111.2385,111.5899,11470.0
2020-09-21 11:00:00,117.4,117.5,115.89,116.02,17934.0,111.4949,111.5899,110.0609,110.1843,17934.0
2020-09-21 11:30:00,116.0,116.74,115.69,116.34,28359.0,110.1653,110.8681,109.8709,110.4882,28359.0
2020-09-21 12:00:00,116.34,116.97,116.33,116.86,17966.0,110.4882,111.0865,110.4787,110.9821,17966.0
2020-09-21 12:30:00,116.85,116.95,116.32,116.43,16407.0,110.9726,111.0675,110.4692,110.5737,16407.0
2020-09-21 13:00:00,116.5,116.73,116.04,116.64,15482.0,110.6402,110.8586,110.2033,110.7731,15482.0
2020-09-21 13:30:00,116.61,116.77,116.42,116.72,15411.0,110.7446,110.8966,110.5642,110.8491,15411.0
2020-09-21 14:00:00,116.72,117.39,116.36,117.36,34860.0,110.8491,111.4854,110.5072,111.4569,34860.0
2020-09-21 14:30:00,117.3,117.67,117.01,117.63,13130.0,111.3999,111.7513,111.1245,111.7133,13130.0
2020-09-21 15:00:00,117.57,118.87,117.55,118.75,19419.0,111.6564,112.891,111.6374,112.777,19419.0
2020-09-21 15:30:00,118.71,119.04,118.39,118.73,57818.0,112.739,113.0524,112.4351,112.758,57818.0
2020-09-22 09:30:00,117.93,118.54,117.35,117.6,35548.0,111.9983,112.5776,111.4474,111.6848,35548.0
2020-09-22 10:00:00,117.31,119.17,117.31,119.12,8359.0,111.4094,113.1759,111.4094,113.1284,8359.0
2020-09-22 10:30:00,119.08,119.08,118.13,118.13,15026.0,113.0904,113.0904,112.1882,112.1882,15026.0
2020-09-22 11:00:00,118.15,118.67,118.12,118.46,15202.0,112.2072,112.701,112.1787,112.5016,15202.0
2020-09-22 11:30:00,118.51,118.65,118.1,118.6,10144.0,112.5491,112.682,112.1597,112.6345,10144.0
2020-09-22 12:00:00,118.61,119.23,118.6,119.23,7185.0,112.644,113.2329,112.6345,113.2329,7185.0
2020-09-22 12:30:00,119.21,119.31,118.97,119.31,9656.0,113.2139,113.3088,112.9859,113.3088,9656.0
2020-09-22 13:00:00,119.32,119.56,119.15,119.5,13075.0,113.3183,113.5463,113.1569,113.4893,13075.0
2020-09-22 13:30:00,119.47,120.39,119.47,120.15,16409.0,113.4608,114.3345,113.4608,114.1066,16409.0
2020-09-22 14:00:00,120.17,120.61,120.17,120.49,18189.0,114.1256,114.5434,114.1256,114.4295,18189.0
2020-09-22 14:30:00,120.61,120.97,120.53,120.8,34144.0,114.5434,114.8853,114.4675,114.7239,34144.0
2020-09-22 15:00:00,120.82,120.86,120.38,120.76,24925.0,114.7429,114.7809,114.325,114.6859,24925.0
2020-09-22 15:30:00,120.78,121.26,120.34,120.52,61122.0,114.7049,115.1608,114.287,114.458,61122.0
2020-09-23 09:30:00,120.37,122.92,120.09,122.8,12893.0,114.3155,116.7373,114.0496,116.6233,12893.0
2020-09-23 10:00:00,122.66,122.81,122.08,122.53,13569.0,116.4903,116.6328,115.9395,116.3669,13569.0
2020-09-23 10:30:00,122.41,122.47,120.72,120.72,20735.0,116.2529,116.3099,114.6479,114.6479,20735.0
2020-09-23 11:00:00,120.88,121.02,118.96,119.21,95626.0,114.7999,114.9328,112.9764,113.2139,95626.0
2020-09-23 11:30:00,119.36,119.67,118.64,118.82,54168.0,113.3563,113.6507,112.6725,112.8435,54168.0
2020-09-23 12:00:00,118.81,119.01,118.61,118.85,9848.0,112.834,113.0239,112.644,112.872,9848.0
2020-09-23 12:30:00,118.9,119.1,118.74,119.0,10760.0,112.9195,113.1094,112.7675,113.0144,10760.0
2020-09-23 13:00:00,119.01,119.34,118.92,119.13,8243.0,113.0239,113.3373,112.9385,113.1379,8243.0
2020-09-23 13:30:00,119.14,119.26,118.83,119.08,11002.0,113.1474,113.2614,112.853,113.0904,11002.0
2020-09-23 14:00:00,119.02,119.02,118.1,118.2,11923.0,113.0334,113.0334,112.1597,112.2547,11923.0
2020-09-23 14:30:00,118.19,118.23,117.05,117.21,16538.0,112.2452,112.2832,111.1625,111.3145,16538.0
2020-09-23 15:00:00,117.34,117.37,116.6,117.23,14529.0,111.4379,111.4664,110.7351,111.3335,14529.0
2020-09-23 15:30:00,117.21,117.23,116.4,116.69,63300.0,111.3145,111.3335,110.5452,110.8206,63300.0
2020-09-24 09:30:00,116.46,117.47,115.54,116.87,6745.0,110.6022,111.5614,109.7285,110.9916,6745.0
2020-09-24 10:00:00,117.1,117.92,117.1,117.15,7848.0,111.21,111.9888,111.21,111.2575,7848.0
2020-09-24 10:30:00,117.08,117.26,116.58,117.06,14047.0,111.191,111.362,110.7162,111.172,14047.0
2020-09-24 11:00:00,116.99,117.57,116.94,117.54,8964.0,111.1055,111.6564,111.058,111.6279,8964.0
2020-09-24 11:30:00,117.51,117.84,117.38,117.59,9515.0,111.5994,111.9128,111.4759,111.6754,9515.0
2020-09-24 12:00:00,117.7,118.26,117.7,118.11,5603.0,111.7798,112.3117,111.7798,112.1692,5603.0
2020-09-24 12:30:00,118.05,118.27,117.37,118.27,9085.0,112.1122,112.3211,111.4664,112.3211,9085.0
2020-09-24 13:00:00,118.33,119.15,118.33,118.86,13800.0,112.3781,113.1569,112.3781,112.8815,13800.0
2020-09-24 13:30:00,119.09,119.33,118.88,119.07,5224.0,113.0999,113.3278,112.9005,113.0809,5224.0
2020-09-24 14:00:00,119.09,119.31,118.63,118.68,12180.0,113.0999,113.3088,112.663,112.7105,12180.0
2020-09-24 14:30:00,118.65,118.86,117.85,117.85,9833.0,112.682,112.8815,111.9223,111.9223,9833.0
2020-09-24 15:00:00,117.79,118.1,117.53,117.7,9849.0,111.8653,112.1597,111.6184,111.7798,9849.0
2020-09-24 15:30:00,117.67,118.29,117.55,118.09,39872.0,111.7513,112.3401,111.6374,112.1502,39872.0
2020-09-25 09:30:00,117.07,119.0,117.03,119.0,13405.0,111.1815,113.0144,111.1435,113.0144,13405.0
2020-09-25 10:00:00,118.89,119.03,118.12,118.36,8434.0,112.91,113.0429,112.1787,112.4066,8434.0
2020-09-25 10:30:00,118.35,118.78,118.14,118.6,6767.0,112.3971,112.8055,112.1977,112.6345,6767.0
2020-09-25 11:00:00,118.62,118.64,118.19,118.43,7423.0,112.6535,112.6725,112.2452,112.4731,7423.0
2020-09-25 11:30:00,118.44,118.51,117.81,117.81,3800.0,112.4826,112.5491,111.8843,111.8843,3800.0
2020-09-25 12:00:00,117.9,118.12,117.89,118.0,5272.0,111.9698,112.1787,111.9603,112.0647,5272.0
2020-09-25 12:30:00,118.03,118.38,117.85,118.36,9671.0,112.0932,112.4256,111.9223,112.4066,9671.0
2020-09-25 13:00:00,118.38,118.94,118.31,118.83,4200.0,112.4256,112.9574,112.3591,112.853,4200.0
2020-09-25 13:30:00,118.88,118.95,118.56,118.56,6980.0,112.9005,112.9669,112.5966,112.5966,6980.0
2020-09-25 14:00:00,118.57,118.75,118.3,118.57,23690.0,112.6061,112.777,112.3496,112.6061,23690.0
2020-09-25 14:30:00,118.56,118.6,118.2,118.6,10410.0,112.5966,112.6345,112.2547,112.6345,10410.0
2020-09-25 15:00:00,118.65,119.27,118.63,119.27,11091.0,112.682,113.2708,112.663,113.2708,11091.0
2020-09-25 15:30:00,119.17,119.17,118.62,118.82,59149.0,113.1759,113.1759,112.6535,112.8435,59149.0
2020-09-28 09:30:00,121.17,121.61,120.6,121.04,7402.0,115.0753,115.4932,114.534,114.9518,7402.0
2020-09-28 10:00:00,121.0,121.12,120.65,120.86,16280.0,114.9138,115.0278,114.5814,114.7809,16280.0
2020-09-28 10:30:00,120.74,121.56,120.6,121.33,27540.0,114.6669,115.4457,114.534,115.2272,27540.0
2020-09-28 11:00:00,121.46,121.76,121.3,121.34,5231.0,115.3507,115.6356,115.1987,115.2367,5231.0
2020-09-28 11:30:00,121.31,121.45,120.97,121.05,13718.0,115.2082,115.3412,114.8853,114.9613,13718.0
2020-09-28 12:00:00,121.14,122.05,120.91,121.96,35252.0,115.0468,115.911,114.8284,115.8255,35252.0
2020-09-28 12:30:00,122.0,122.42,121.94,122.14,3984.0,115.8635,116.2624,115.8066,115.9965,3984.0
2020-09-28 13:00:00,122.09,122.12,121.5,121.6,7130.0,115.949,115.9775,115.3887,115.4837,7130.0
2020-09-28 13:30:00,121.64,121.78,121.4,121.78,8177.0,115.5216,115.6546,115.2937,115.6546,8177.0
2020-09-28 14:00:00,121.7,122.07,121.62,121.69,7497.0,115.5786,115.93,115.5026,115.5691,7497.0
2020-09-28 14:30:00,121.65,121.95,121.65,121.84,6026.0,115.5311,115.816,115.5311,115.7116,6026.0
2020-09-28 15:00:00,121.59,121.67,121.27,121.41,10719.0,115.4742,115.5501,115.1703,115.3032,10719.0
2020-09-28 15:30:00,121.34,121.47,121.01,121.24,29448.0,115.2367,115.3602,114.9233,115.1418,29448.0
2020-09-29 09:30:00,121.32,121.48,120.85,121.03,4052.0,115.2177,115.3697,114.7714,114.9423,4052.0
2020-09-29 10:00:00,121.0,121.46,120.67,121.12,7935.0,114.9138,115.3507,114.6004,115.0278,7935.0
2020-09-29 10:30:00,120.99,120.99,120.02,120.02,6012.0,114.9043,114.9043,113.9831,113.9831,6012.0
2020-09-29 11:00:00,119.85,120.15,119.69,119.72,5119.0,113.8217,114.1066,113.6697,113.6982,5119.0
2020-09-29 11:30:00,119.68,120.05,119.36,119.49,6932.0,113.6602,114.0116,113.3563,113.4798,6932.0
2020-09-29 12:00:00,119.4,119.74,119.33,119.74,3167.0,113.3943,113.7172,113.3278,113.7172,3167.0
2020-09-29 12:30:00,119.8,119.85,119.58,119.66,2430.0,113.7742,113.8217,113.5653,113.6412,2430.0
2020-09-29 13:00:00,119.72,119.93,119.4,119.9,2986.0,113.6982,113.8977,113.3943,113.8692,2986.0
2020-09-29 13:30:00,119.98,120.46,119.95,120.46,2701.0,113.9451,114.401,113.9166,114.401,2701.0
2020-09-29 14:00:00,120.5,120.82,120.4,120.82,3386.0,114.439,114.7429,114.344,114.7429,3386.0
2020-09-29 14:30:00,120.85,120.87,120.46,120.51,4300.0,114.7714,114.7904,114.401,114.4485,4300.0
2020-09-29 15:00:00,120.45,120.65,120.39,120.5,6568.0,114.3915,114.5814,114.3345,114.439,6568.0
2020-09-29 15:30:00,120.59,120.61,119.9,119.98,17037.0,114.5245,114.5434,113.8692,113.9451,17037.0
2020-09-30 09:30:00,120.92,122.45,120.74,122.21,8088.0,114.8379,116.2909,114.6669,116.063,8088.0
2020-09-30 10:00:00,122.53,123.19,122.4,123.19,10217.0,116.3669,116.9937,116.2434,116.9937,10217.0
2020-09-30 10:30:00,123.2,123.23,122.72,122.92,28163.0,117.0032,117.0317,116.5473,116.7373,28163.0
2020-09-30 11:00:00,122.87,122.87,122.23,122.54,11948.0,116.6898,116.6898,116.082,116.3764,11948.0
2020-09-30 11:30:00,122.48,122.5,121.76,121.96,8418.0,116.3194,116.3384,115.6356,115.8255,8418.0
2020-09-30 12:00:00,121.97,122.86,121.87,122.84,6588.0,115.835,116.6803,115.7401,116.6613,6588.0
2020-09-30 12:30:00,122.79,122.83,122.53,122.56,4696.0,116.6138,116.6518,116.3669,116.3954,4696.0
2020-09-30 13:00:00,122.33,122.69,122.29,122.69,9572.0,116.1769,116.5188,116.1389,116.5188,9572.0
2020-09-30 13:30:00,122.64,123.41,122.61,123.12,13066.0,116.4713,117.2026,116.4429,116.9272,13066.0
2020-09-30 14:00:00,123.08,123.15,122.26,122.46,15126.0,116.8892,116.9557,116.1105,116.3004,15126.0
2020-09-30 14:30:00,122.16,122.59,121.69,122.54,27196.0,116.0155,116.4239,115.5691,116.3764,27196.0
2020-09-30 15:00:00,122.39,122.57,121.59,122.23,25476.0,116.2339,116.4049,115.4742,116.082,25476.0
2020-09-30 15:30:00,122.12,122.94,121.93,122.37,58539.0,115.9775,116.7563,115.7971,116.2149,58539.0
2020-10-01 09:30:00,122.64,124.81,122.64,123.17,12321.0,116.4713,118.5322,116.4713,116.9747,12321.0
2020-10-01 10:00:00,122.65,123.03,121.58,122.31,11108.0,116.4808,116.8417,115.4647,116.1579,11108.0
2020-10-01 10:30:00,122.3,123.01,122.1,122.22,8409.0,116.1484,116.8227,115.9585,116.0725,8409.0
2020-10-01 11:00:00,122.32,122.61,122.06,122.13,6591.0,116.1674,116.4429,115.9205,115.987,6591.0
2020-10-01 11:30:00,121.79,122.19,121.63,122.19,4182.0,115.6641,116.044,115.5121,116.044,4182.0
2020-10-01 12:00:00,122.01,122.17,121.87,122.17,3548.0,115.873,116.025,115.7401,116.025,3548.0
2020-10-01 12:30:00,122.04,122.62,122.04,122.34,4532.0,115.9015,116.4523,115.9015,116.1864,4532.0
2020-10-01 13:00:00,122.34,122.47,122.23,122.3,4741.0,116.1864,116.3099,116.082,116.1484,4741.0
2020-10-01 13:30:00,122.29,122.41,121.98,121.98,8018.0,116.1389,116.2529,115.8445,115.8445,8018.0
2020-10-01 14:00:00,122.3,122.43,121.66,122.43,19090.0,116.1484,116.2719,115.5406,116.2719,19090.0
2020-10-01 14:30:00,122.44,122.83,122.44,122.67,12790.0,116.2814,116.6518,116.2814,116.4998,12790.0
2020-10-01 15:00:00,122.66,123.05,122.54,122.96,17659.0,116.4903,116.8607,116.3764,116.7752,17659.0
2020-10-01 15:30:00,122.91,123.03,122.49,122.83,50575.0,116.7278,116.8417,116.3289,116.6518,50575.0
2020-10-02 09:30:00,120.77,122.11,120.54,121.43,6892.0,114.6954,115.968,114.477,115.3222,6892.0
2020-10-02 10:00:00,121.48,122.61,121.37,122.61,2100.0,115.3697,116.4429,115.2652,116.4429,2100.0
2020-10-02 10:30:00,122.49,123.18,122.43,122.43,3619.0,116.3289,116.9842,116.2719,116.2719,3619.0
2020-10-02 11:00:00,122.44,123.15,122.41,123.13,3764.0,116.2814,116.9557,116.2529,116.9367,3764.0
2020-10-02 11:30:00,123.29,123.29,122.53,122.53,4110.0,117.0886,117.0886,116.3669,116.3669,4110.0
2020-10-02 12:00:00,122.53,123.9,122.52,123.76,6146.0,116.3669,117.668,116.3574,117.535,6146.0
2020-10-02 12:30:00,123.82,124.41,123.8,124.17,5269.0,117.592,118.1523,117.573,117.9244,5269.0
2020-10-02 13:00:00,124.29,124.49,124.14,124.39,3811.0,118.0383,118.2283,117.8959,118.1333,3811.0
2020-10-02 13:30:00,124.16,124.16,123.36,123.63,2346.0,117.9149,117.9149,117.1551,117.4115,2346.0
2020-10-02 14:00:00,123.59,124.26,123.59,124.2,3750.0,117.3736,118.0099,117.3736,117.9529,3750.0
2020-10-02 14:30:00,124.28,124.64,123.92,124.44,7765.0,118.0289,118.3707,117.687,118.1808,7765.0
2020-10-02 15:00:00,124.34,124.78,124.02,124.69,10090.0,118.0858,118.5037,117.7819,118.4182,10090.0
2020-10-02 15:30:00,124.62,124.7,124.17,124.17,17015.0,118.3518,118.4277,117.9244,117.9244,17015.0
2020-10-05 09:30:00,125.21,127.09,125.21,127.09,8721.0,118.9121,120.6975,118.9121,120.6975,8721.0
2020-10-05 10:00:00,127.32,127.47,126.57,127.08,9086.0,120.9159,121.0584,120.2037,120.688,9086.0
2020-10-05 10:30:00,127.15,127.77,127.15,127.27,5432.0,120.7545,121.3433,120.7545,120.8685,5432.0
2020-10-05 11:00:00,127.2,127.58,127.06,127.17,3568.0,120.802,121.1629,120.669,120.7735,3568.0
2020-10-05 11:30:00,126.75,126.75,126.3,126.3,3517.0,120.3746,120.3746,119.9472,119.9472,3517.0
2020-10-05 12:00:00,126.28,126.28,125.87,126.16,2342.0,119.9283,119.9283,119.5389,119.8143,2342.0
2020-10-05 12:30:00,126.12,126.29,125.78,126.02,3732.0,119.7763,119.9378,119.4534,119.6813,3732.0
2020-10-05 13:00:00,125.94,126.06,125.23,125.44,6032.0,119.6054,119.7193,118.9311,119.1305,6032.0
2020-10-05 13:30:00,125.45,125.55,125.08,125.09,6148.0,119.14,119.235,118.7886,118.7981,6148.0
2020-10-05 14:00:00,125.07,125.59,125.07,125.28,3896.0,118.7791,119.273,118.7791,118.9786,3896.0
2020-10-05 14:30:00,125.37,125.49,125.17,125.44,7322.0,119.064,119.178,118.8741,119.1305,7322.0
2020-10-05 15:00:00,125.34,125.75,125.3,125.71,13277.0,119.0355,119.4249,118.9975,119.3869,13277.0
2020-10-05 15:30:00,125.77,126.16,125.71,125.89,25657.0,119.4439,119.8143,119.3869,119.5579,25657.0
2020-10-06 09:30:00,126.09,126.58,125.9,126.41,3806.0,119.7478,120.2132,119.5674,120.0517,3806.0
2020-10-06 10:00:00,126.38,127.21,126.27,127.21,4824.0,120.0232,120.8115,119.9188,120.8115,4824.0
2020-10-06 10:30:00,127.25,127.64,126.97,127.28,12974.0,120.8495,121.2198,120.5835,120.878,12974.0
2020-10-06 11:00:00,127.28,127.51,127.04,127.25,6300.0,120.878,121.0964,120.65,120.8495,6300.0
2020-10-06 11:30:00,127.41,127.8,127.13,127.23,2600.0,121.0014,121.3718,120.7355,120.8305,2600.0
2020-10-06 12:00:00,127.03,127.51,127.03,127.43,21008.0,120.6405,121.0964,120.6405,121.0204,21008.0
2020-10-06 12:30:00,127.34,127.91,127.06,127.79,2037.0,120.9349,121.4763,120.669,121.3623,2037.0
2020-10-06 13:00:00,127.9,128.45,127.87,128.26,2642.0,121.4668,121.9891,121.4383,121.8087,2642.0
2020-10-06 13:30:00,128.39,128.44,127.87,128.07,3004.0,121.9321,121.9796,121.4383,121.6282,3004.0
2020-10-06 14:00:00,128.0,128.34,127.92,128.19,4352.0,121.5617,121.8846,121.4858,121.7422,4352.0
2020-10-06 14:30:00,128.56,128.68,126.12,126.26,6374.0,122.0936,122.2075,119.7763,119.9093,6374.0
2020-10-06 15:00:00,126.26,126.39,125.29,125.9,9242.0,119.9093,120.0327,118.9881,119.5674,9242.0
2020-10-06 15:30:00,125.95,126.55,125.01,125.49,22008.0,119.6149,120.1847,118.7221,119.178,22008.0
2020-10-07 09:30:00,126.38,127.89,126.38,127.72,4576.0,120.0232,121.4573,120.0232,121.2958,4576.0
2020-10-07 10:00:00,127.42,127.81,127.02,127.7,2397.0,121.0109,121.3813,120.631,121.2768,2397.0
2020-10-07 10:30:00,127.7,128.18,127.32,127.32,6362.0,121.2768,121.7327,120.9159,120.9159,6362.0
2020-10-07 11:00:00,127.19,127.51,126.71,126.71,3440.0,120.7925,121.0964,120.3366,120.3366,3440.0
2020-10-07 11:30:00,126.78,127.17,126.28,126.97,9696.0,120.4031,120.7735,119.9283,120.5835,9696.0
2020-10-07 12:00:00,127.14,127.5,126.86,127.37,9663.0,120.745,121.0869,120.4791,120.9634,9663.0
2020-10-07 12:30:00,127.19,127.37,126.75,126.85,2300.0,120.7925,120.9634,120.3746,120.4696,2300.0
2020-10-07 13:00:00,126.93,126.95,126.75,126.92,2191.0,120.5456,120.5646,120.3746,120.5361,2191.0
2020-10-07 13:30:00,126.96,127.29,126.73,127.12,2467.0,120.5741,120.8875,120.3556,120.726,2467.0
2020-10-07 14:00:00,127.16,127.42,127.13,127.42,2500.0,120.764,121.0109,120.7355,121.0109,2500.0
2020-10-07 14:30:00,127.42,127.63,127.41,127.59,3407.0,121.0109,121.2104,121.0014,121.1724,3407.0
2020-10-07 15:00:00,127.53,128.1,127.47,127.81,18149.0,121.1154,121.6567,121.0584,121.3813,18149.0
2020-10-07 15:30:00,127.79,128.4,127.56,128.02,63045.0,121.3623,121.9416,121.1439,121.5807,63045.0
2020-10-08 09:30:00,128.68,129.08,128.39,128.96,11094.0,122.2075,122.5874,121.9321,122.4735,11094.0
2020-10-08 10:00:00,129.0,129.58,128.14,129.34,10754.0,122.5114,123.0623,121.6947,122.8343,10754.0
2020-10-08 10:30:00,129.3,129.84,129.27,129.37,3960.0,122.7964,123.3092,122.7679,122.8628,3960.0
2020-10-08 11:00:00,129.45,129.45,128.68,129.0,3957.0,122.9388,122.9388,122.2075,122.5114,3957.0
2020-10-08 11:30:00,129.03,129.21,128.45,128.87,10906.0,122.5399,122.7109,121.9891,122.388,10906.0
2020-10-08 12:00:00,128.87,129.15,128.79,128.85,4561.0,122.388,122.6539,122.312,122.369,4561.0
2020-10-08 12:30:00,128.47,128.85,128.47,128.53,2579.0,122.0081,122.369,122.0081,122.0651,2579.0
2020-10-08 13:00:00,128.63,128.67,127.97,128.08,5596.0,122.1601,122.198,121.5332,121.6377,5596.0
2020-10-08 13:30:00,128.02,128.42,127.93,128.26,8921.0,121.5807,121.9606,121.4953,121.8087,8921.0
2020-10-08 14:00:00,128.28,128.79,128.21,128.68,4211.0,121.8277,122.312,121.7612,122.2075,4211.0
2020-10-08 14:30:00,128.72,128.72,128.25,128.29,7034.0,122.2455,122.2455,121.7992,121.8372,7034.0
2020-10-08 15:00:00,128.2,128.52,128.06,128.16,10426.0,121.7517,122.0556,121.6187,121.7137,10426.0
2020-10-08 15:30:00,128.16,128.67,127.81,128.27,43838.0,121.7137,122.198,121.3813,121.8182,43838.0
2020-10-09 09:30:00,129.6,130.0,128.81,129.18,5933.0,123.0813,123.4611,122.331,122.6824,5933.0
2020-10-09 10:00:00,129.16,129.42,128.28,128.28,11918.0,122.6634,122.9103,121.8277,121.8277,11918.0
2020-10-09 10:30:00,128.81,128.81,127.85,127.85,3135.0,122.331,122.331,121.4193,121.4193,3135.0
2020-10-09 11:00:00,127.82,128.19,127.59,127.59,2230.0,121.3908,121.7422,121.1724,121.1724,2230.0
2020-10-09 11:30:00,127.74,128.42,127.24,128.39,3700.0,121.3148,121.9606,120.84,121.9321,3700.0
2020-10-09 12:00:00,128.29,128.43,128.18,128.31,7604.0,121.8372,121.9701,121.7327,121.8561,7604.0
2020-10-09 12:30:00,128.33,128.51,128.2,128.43,5440.0,121.8751,122.0461,121.7517,121.9701,5440.0
2020-10-09 13:00:00,128.34,128.36,127.62,127.77,4873.0,121.8846,121.9036,121.2009,121.3433,4873.0
2020-10-09 13:30:00,127.88,128.17,127.82,128.02,2250.0,121.4478,121.7232,121.3908,121.5807,2250.0
2020-10-09 14:00:00,127.83,127.96,127.52,127.63,6946.0,121.4003,121.5238,121.1059,121.2104,6946.0
2020-10-09 14:30:00,127.77,127.96,127.58,127.82,7359.0,121.3433,121.5238,121.1629,121.3908,7359.0
2020-10-09 15:00:00,127.79,127.82,127.32,127.82,14746.0,121.3623,121.3908,120.9159,121.3908,14746.0
2020-10-09 15:30:00,127.78,127.78,127.06,127.41,41109.0,121.3528,121.3528,120.669,121.0014,41109.0
2020-10-12 09:30:00,127.58,128.16,127.3,127.81,5206.0,121.1629,121.7137,120.8969,121.3813,5206.0
2020-10-12 10:00:00,128.1,129.48,128.1,129.1,10550.0,121.6567,122.9673,121.6567,122.6064,10550.0
2020-10-12 10:30:00,129.12,129.64,127.91,127.91,19984.0,122.6254,123.1193,121.4763,121.4763,19984.0
2020-10-12 11:00:00,128.09,129.64,128.09,129.61,18103.0,121.6472,123.1193,121.6472,123.0908,18103.0
2020-10-12 11:30:00,129.43,130.44,129.4,130.38,5888.0,122.9198,123.879,122.8913,123.822,5888.0
2020-10-12 12:00:00,130.02,130.21,129.53,129.83,5650.0,123.4801,123.6606,123.0148,123.2997,5650.0
2020-10-12 12:30:00,129.71,129.73,129.37,129.37,1438.0,123.1857,123.2047,122.8628,122.8628,1438.0
2020-10-12 13:00:00,129.26,129.41,129.16,129.41,1494.0,122.7584,122.9008,122.6634,122.9008,1494.0
2020-10-12 13:30:00,129.36,129.42,128.96,129.05,1761.0,122.8533,122.9103,122.4735,122.5589,1761.0
2020-10-12 14:00:00,129.07,129.07,128.61,128.76,2699.0,122.5779,122.5779,122.1411,122.2835,2699.0
2020-10-12 14:30:00,128.73,128.92,128.51,128.83,10328.0,122.255,122.4355,122.0461,122.35,10328.0
2020-10-12 15:00:00,128.84,128.97,128.66,128.9,4755.0,122.3595,122.483,122.1885,122.4165,4755.0
2020-10-12 15:30:00,128.93,129.03,128.45,128.96,19348.0,122.445,122.5399,121.9891,122.4735,19348.0
2020-10-13 09:30:00,128.24,128.53,127.13,127.33,4444.0,121.7897,122.0651,120.7355,120.9254,4444.0
2020-10-13 10:00:00,127.3,127.49,126.98,127.19,7602.0,120.8969,121.0774,120.593,120.7925,7602.0
2020-10-13 10:30:00,127.52,127.52,126.38,126.87,2551.0,121.1059,121.1059,120.0232,120.4886,2551.0
2020-10-13 11:00:00,126.54,126.72,126.11,126.11,2234.0,120.1752,120.3461,119.7668,119.7668,2234.0
2020-10-13 11:30:00,126.04,126.11,125.55,125.55,3842.0,119.7003,119.7668,119.235,119.235,3842.0
2020-10-13 12:00:00,125.69,126.18,125.56,126.08,3278.0,119.3679,119.8333,119.2445,119.7383,3278.0
2020-10-13 12:30:00,126.11,126.2,125.78,126.13,2179.0,119.7668,119.8523,119.4534,119.7858,2179.0
2020-10-13 13:00:00,126.33,126.33,125.96,126.09,3154.0,119.9757,119.9757,119.6243,119.7478,3154.0
2020-10-13 13:30:00,126.23,126.3,125.97,125.97,4480.0,119.8808,119.9472,119.6338,119.6338,4480.0
2020-10-13 14:00:00,125.95,126.11,125.72,125.73,4942.0,119.6149,119.7668,119.3964,119.4059,4942.0
2020-10-13 14:30:00,125.7,125.73,125.26,125.4,6506.0,119.3774,119.4059,118.9596,119.0925,6506.0
2020-10-13 15:00:00,125.38,125.92,125.34,125.92,3308.0,119.0735,119.5864,119.0355,119.5864,3308.0
2020-10-13 15:30:00,125.94,126.47,125.93,125.97,27298.0,119.6054,120.1087,119.5959,119.6338,27298.0
2020-10-14 09:30:00,125.8,127.5,125.64,127.48,3790.0,119.4724,121.0869,119.3204,121.0679,3790.0
2020-10-14 10:00:00,127.95,127.95,127.18,127.2,1631.0,121.5143,121.5143,120.783,120.802,1631.0
2020-10-14 10:30:00,127.2,127.44,126.71,126.88,3383.0,120.802,121.0299,120.3366,120.4981,3383.0
2020-10-14 11:00:00,126.67,126.68,126.35,126.41,2214.0,120.2986,120.3081,119.9947,120.0517,2214.0
2020-10-14 11:30:00,126.11,126.52,125.85,126.0,2227.0,119.7668,120.1562,119.5199,119.6623,2227.0
2020-10-14 12:00:00,126.15,126.3,126.07,126.15,1401.0,119.8048,119.9472,119.7288,119.8048,1401.0
2020-10-14 12:30:00,126.17,126.53,126.16,126.45,1204.0,119.8238,120.1657,119.8143,120.0897,1204.0
2020-10-14 13:00:00,126.69,126.87,126.6,126.61,2866.0,120.3176,120.4886,120.2322,120.2417,2866.0
2020-10-14 13:30:00,126.59,126.6,126.31,126.43,2459.0,120.2227,120.2322,119.9567,120.0707,2459.0
2020-10-14 14:00:00,126.32,126.66,126.27,126.66,3130.0,119.9662,120.2891,119.9188,120.2891,3130.0
2020-10-14 14:30:00,126.59,126.63,126.34,126.51,3436.0,120.2227,120.2606,119.9852,120.1467,3436.0
2020-10-14 15:00:00,126.58,127.11,126.58,126.87,23453.0,120.2132,120.7165,120.2132,120.4886,23453.0
2020-10-14 15:30:00,126.88,126.96,126.03,126.25,22712.0,120.4981,120.5741,119.6908,119.8998,22712.0
2020-10-15 09:30:00,125.0,125.78,124.44,125.5,5475.0,118.7126,119.4534,118.1808,119.1875,5475.0
2020-10-15 10:00:00,125.83,125.83,124.58,124.95,4314.0,119.5009,119.5009,118.3138,118.6652,4314.0
2020-10-15 10:30:00,125.27,125.64,125.04,125.56,9942.0,118.9691,119.3204,118.7506,119.2445,9942.0
2020-10-15 11:00:00,125.43,125.76,125.28,125.48,4076.0,119.121,119.4344,118.9786,119.1685,4076.0
2020-10-15 11:30:00,125.28,126.12,125.27,125.91,4392.0,118.9786,119.7763,118.9691,119.5769,4392.0
2020-10-15 12:00:00,125.78,126.37,125.77,126.34,7638.0,119.4534,120.0137,119.4439,119.9852,7638.0
2020-10-15 12:30:00,126.42,126.97,126.42,126.97,2302.0,120.0612,120.5835,120.0612,120.5835,2302.0
2020-10-15 13:00:00,126.75,127.68,126.72,127.65,4735.0,120.3746,121.2578,120.3461,121.2293,4735.0
2020-10-15 13:30:00,127.33,127.73,127.22,127.39,6952.0,120.9254,121.3053,120.821,120.9824,6952.0
2020-10-15 14:00:00,127.41,127.97,127.41,127.75,3190.0,121.0014,121.5332,121.0014,121.3243,3190.0
2020-10-15 14:30:00,127.73,128.11,127.56,127.96,7670.0,121.3053,121.6662,121.1439,121.5238,7670.0
2020-10-15 15:00:00,127.96,128.11,127.75,128.11,8885.0,121.5238,121.6662,121.3243,121.6662,8885.0
2020-10-15 15:30:00,128.16,128.34,127.72,127.73,38411.0,121.7137,121.8846,121.2958,121.3053,38411.0
2020-10-16 09:30:00,127.57,128.26,127.01,127.53,4497.0,121.1534,121.8087,120.6215,121.1154,4497.0
2020-10-16 10:00:00,127.73,128.92,127.73,128.89,9177.0,121.3053,122.4355,121.3053,122.407,9177.0
2020-10-16 10:30:00,128.98,129.07,128.34,128.34,3183.0,122.4924,122.5779,121.8846,121.8846,3183.0
2020-10-16 11:00:00,128.43,129.06,128.43,128.69,6431.0,121.9701,122.5684,121.9701,122.217,6431.0
2020-10-16 11:30:00,128.83,129.03,128.72,128.89,4771.0,122.35,122.5399,122.2455,122.407,4771.0
2020-10-16 12:00:00,128.81,128.99,128.53,128.95,4207.0,122.331,122.5019,122.0651,122.464,4207.0
2020-10-16 12:30:00,128.94,128.95,128.52,128.89,5440.0,122.4545,122.464,122.0556,122.407,5440.0
2020-10-16 13:00:00,128.82,129.01,128.68,129.01,2636.0,122.3405,122.5209,122.2075,122.5209,2636.0
2020-10-16 13:30:00,129.1,129.1,128.43,128.43,9073.0,122.6064,122.6064,121.9701,121.9701,9073.0
2020-10-16 14:00:00,128.33,128.75,128.33,128.75,3195.0,121.8751,122.274,121.8751,122.274,3195.0
2020-10-16 14:30:00,128.78,128.79,128.58,128.73,5048.0,122.3025,122.312,122.1126,122.255,5048.0
2020-10-16 15:00:00,128.62,128.63,128.27,128.3,3304.0,122.1506,122.1601,121.8182,121.8467,3304.0
2020-10-16 15:30:00,128.28,128.39,127.83,128.24,30388.0,121.8277,121.9321,121.4003,121.7897,30388.0
2020-10-19 09:30:00,128.46,128.46,127.6,128.27,5590.0,121.9986,121.9986,121.1819,121.8182,5590.0
2020-10-19 10:00:00,128.19,128.2,126.48,127.11,4897.0,121.7422,121.7517,120.1182,120.7165,4897.0
2020-10-19 10:30:00,127.07,127.62,127.04,127.6,7762.0,120.6785,121.2009,120.65,121.1819,7762.0
2020-10-19 11:00:00,127.64,127.78,126.28,126.28,15760.0,121.2198,121.3528,119.9283,119.9283,15760.0
2020-10-19 11:30:00,126.36,126.51,125.86,125.96,4721.0,120.0042,120.1467,119.5294,119.6243,4721.0
2020-10-19 12:00:00,125.81,125.85,125.59,125.72,5013.0,119.4819,119.5199,119.273,119.3964,5013.0
2020-10-19 12:30:00,125.58,126.19,125.39,126.17,10707.0,119.2635,119.8428,119.083,119.8238,10707.0
2020-10-19 13:00:00,126.06,126.06,125.37,125.42,8870.0,119.7193,119.7193,119.064,119.1115,8870.0
2020-10-19 13:30:00,125.49,125.62,125.15,125.5,7059.0,119.178,119.3015,118.8551,119.1875,7059.0
2020-10-19 14:00:00,125.44,125.44,124.96,125.16,7597.0,119.1305,119.1305,118.6746,118.8646,7597.0
2020-10-19 14:30:00,125.18,125.18,124.26,124.36,11257.0,118.8836,118.8836,118.0099,118.1048,11257.0
2020-10-19 15:00:00,124.43,124.71,124.01,124.49,11184.0,118.1713,118.4372,117.7724,118.2283,11184.0
2020-10-19 15:30:00,124.61,125.58,124.58,125.51,43464.0,118.3423,119.2635,118.3138,119.197,43464.0
2020-10-20 09:30:00,126.15,126.48,125.71,126.17,6965.0,119.8048,120.1182,119.3869,119.8238,6965.0
2020-10-20 10:00:00,126.2,126.32,124.94,126.31,16529.0,119.8523,119.9662,118.6557,119.9567,16529.0
2020-10-20 10:30:00,126.16,126.86,125.78,126.34,10490.0,119.8143,120.4791,119.4534,119.9852,10490.0
2020-10-20 11:00:00,126.35,127.44,125.9,127.44,14225.0,119.9947,121.0299,119.5674,121.0299,14225.0
2020-10-20 11:30:00,127.3,127.92,127.3,127.46,5541.0,120.8969,121.4858,120.8969,121.0489,5541.0
2020-10-20 12:00:00,127.46,127.6,126.7,126.84,5302.0,121.0489,121.1819,120.3271,120.4601,5302.0
2020-10-20 12:30:00,126.71,127.39,126.6,126.83,3844.0,120.3366,120.9824,120.2322,120.4506,3844.0
2020-10-20 13:00:00,126.81,126.83,126.46,126.83,4994.0,120.4316,120.4506,120.0992,120.4506,4994.0
2020-10-20 13:30:00,127.01,127.33,126.2,126.2,4690.0,120.6215,120.9254,119.8523,119.8523,4690.0
2020-10-20 14:00:00,126.06,126.39,125.88,125.88,6651.0,119.7193,120.0327,119.5484,119.5484,6651.0
2020-10-20 14:30:00,125.88,126.24,125.36,125.61,8086.0,119.5484,119.8903,119.0545,119.292,8086.0
2020-10-20 15:00:00,125.37,125.47,124.08,124.86,10432.0,119.064,119.159,117.8389,118.5797,10432.0
2020-10-20 15:30:00,124.98,125.88,124.49,125.23,64945.0,118.6936,119.5484,118.2283,118.9311,64945.0
2020-10-21 09:30:00,126.67,131.1,125.71,129.05,31361.0,120.2986,124.5058,119.3869,122.5589,31361.0
2020-10-21 10:00:00,129.29,129.99,127.68,127.69,64233.0,122.7869,123.4516,121.2578,121.2673,64233.0
2020-10-21 10:30:00,127.69,128.35,127.25,127.7,16508.0,121.2673,121.8941,120.8495,121.2768,16508.0
2020-10-21 11:00:00,127.89,127.89,125.3,125.73,23565.0,121.4573,121.4573,118.9975,119.4059,23565.0
2020-10-21 11:30:00,125.67,126.76,125.5,125.92,18625.0,119.3489,120.3841,119.1875,119.5864,18625.0
2020-10-21 12:00:00,125.92,126.79,125.52,126.11,18914.0,119.5864,120.4126,119.2065,119.7668,18914.0
2020-10-21 12:30:00,125.91,126.14,125.5,125.5,136289.0,119.5769,119.7953,119.1875,119.1875,136289.0
2020-10-21 13:00:00,125.5,125.59,124.18,124.53,53674.0,119.1875,119.273,117.9339,118.2663,53674.0
2020-10-21 13:30:00,124.72,125.32,124.3,125.18,12942.0,118.4467,119.0165,118.0478,118.8836,12942.0
2020-10-21 14:00:00,125.24,125.62,125.24,125.62,10077.0,118.9406,119.3015,118.9406,119.3015,10077.0
2020-10-21 14:30:00,125.68,125.75,125.32,125.48,24456.0,119.3584,119.4249,119.0165,119.1685,24456.0
2020-10-21 15:00:00,125.51,125.86,125.01,125.1,30994.0,119.197,119.5294,118.7221,118.8076,30994.0
2020-10-21 15:30:00,125.1,125.2,124.23,124.24,72287.0,118.8076,118.9026,117.9814,117.9909,72287.0
2020-10-22 09:30:00,124.52,126.71,124.52,126.71,6893.0,118.2568,120.3366,118.2568,120.3366,6893.0
2020-10-22 10:00:00,126.55,127.0,126.13,126.27,14056.0,120.1847,120.612,119.7858,119.9188,14056.0
2020-10-22 10:30:00,126.12,126.55,125.44,126.38,22888.0,119.7763,120.1847,119.1305,120.0232,22888.0
2020-10-22 11:00:00,126.49,126.91,126.12,126.78,49436.0,120.1277,120.5266,119.7763,120.4031,49436.0
2020-10-22 11:30:00,126.8,126.8,125.75,125.8,11313.0,120.4221,120.4221,119.4249,119.4724,11313.0
2020-10-22 12:00:00,125.85,126.59,125.7,126.47,10800.0,119.5199,120.2227,119.3774,120.1087,10800.0
2020-10-22 12:30:00,126.48,127.18,126.3,127.0,16202.0,120.1182,120.783,119.9472,120.612,16202.0
2020-10-22 13:00:00,127.0,127.26,126.8,126.81,12980.0,120.612,120.859,120.4221,120.4316,12980.0
2020-10-22 13:30:00,126.92,127.12,126.84,126.89,9149.0,120.5361,120.726,120.4601,120.5076,9149.0
2020-10-22 14:00:00,127.01,127.99,126.66,127.99,12105.0,120.6215,121.5522,120.2891,121.5522,12105.0
2020-10-22 14:30:00,128.0,128.95,127.95,128.79,26851.0,121.5617,122.464,121.5143,122.312,26851.0
2020-10-22 15:00:00,128.78,129.97,128.72,129.93,34660.0,122.3025,123.4327,122.2455,123.3947,34660.0
2020-10-22 15:30:00,129.98,130.0,128.83,129.36,58005.0,123.4421,123.4611,122.35,122.8533,58005.0
2020-10-23 09:30:00,129.68,130.75,129.67,130.02,19801.0,123.1572,124.1734,123.1477,123.4801,19801.0
2020-10-23 10:00:00,130.0,130.79,130.0,130.59,15759.0,123.4611,124.2114,123.4611,124.0215,15759.0
2020-10-23 10:30:00,130.61,131.11,130.34,130.64,25957.0,124.0405,124.5153,123.784,124.069,25957.0
2020-10-23 11:00:00,130.57,130.76,130.33,130.59,26000.0,124.0025,124.1829,123.7745,124.0215,26000.0
2020-10-23 11:30:00,130.62,130.72,130.25,130.32,14792.0,124.05,124.1449,123.6986,123.765,14792.0
2020-10-23 12:00:00,130.34,130.69,130.1,130.45,56018.0,123.784,124.1164,123.5561,123.8885,56018.0
2020-10-23 12:30:00,130.41,130.52,129.79,129.79,11715.0,123.8505,123.955,123.2617,123.2617,11715.0
2020-10-23 13:00:00,129.92,130.74,129.87,130.65,33307.0,123.3852,124.1639,123.3377,124.0784,33307.0
2020-10-23 13:30:00,130.7,131.09,130.57,130.93,13216.0,124.1259,124.4963,124.0025,124.3444,13216.0
2020-10-23 14:00:00,130.96,131.47,130.76,131.44,8106.0,124.3729,124.8572,124.1829,124.8287,8106.0
2020-10-23 14:30:00,131.38,132.01,131.3,131.91,25689.0,124.7717,125.37,124.6958,125.2751,25689.0
2020-10-23 15:00:00,131.84,132.09,131.5,131.88,15922.0,125.2086,125.446,124.8857,125.2466,15922.0
2020-10-23 15:30:00,131.85,132.12,131.64,131.71,47451.0,125.2181,125.4745,125.0187,125.0851,47451.0
2020-10-26 09:30:00,130.0,130.86,128.92,130.38,16068.0,123.4611,124.2779,122.4355,123.822,16068.0
2020-10-26 10:00:00,130.43,130.85,129.97,129.97,24590.0,123.8695,124.2684,123.4327,123.4327,24590.0
2020-10-26 10:30:00,129.9,129.9,128.18,128.29,9237.0,123.3662,123.3662,121.7327,121.8372,9237.0
2020-10-26 11:00:00,128.17,128.39,127.5,127.65,16639.0,121.7232,121.9321,121.0869,121.2293,16639.0
2020-10-26 11:30:00,127.53,128.65,127.34,128.64,30669.0,121.1154,122.179,120.9349,122.1695,30669.0
2020-10-26 12:00:00,128.43,128.47,127.81,128.19,10290.0,121.9701,122.0081,121.3813,121.7422,10290.0
2020-10-26 12:30:00,128.26,128.62,127.65,128.4,10858.0,121.8087,122.1506,121.2293,121.9416,10858.0
2020-10-26 13:00:00,128.29,128.4,127.82,127.82,8157.0,121.8372,121.9416,121.3908,121.3908,8157.0
2020-10-26 13:30:00,127.82,128.05,127.58,128.0,9878.0,121.3908,121.6092,121.1629,121.5617,9878.0
2020-10-26 14:00:00,127.96,128.31,127.9,128.24,8989.0,121.5238,121.8561,121.4668,121.7897,8989.0
2020-10-26 14:30:00,128.22,128.22,127.09,127.49,11583.0,121.7707,121.7707,120.6975,121.0774,11583.0
2020-10-26 15:00:00,127.52,127.75,127.23,127.57,11723.0,121.1059,121.3243,120.8305,121.1534,11723.0
2020-10-26 15:30:00,127.58,127.79,126.14,127.19,38335.0,121.1629,121.3623,119.7953,120.7925,38335.0
2020-10-27 09:30:00,127.1,127.58,125.18,125.32,7624.0,120.707,121.1629,118.8836,119.0165,7624.0
2020-10-27 10:00:00,125.18,125.54,125.0,125.16,6643.0,118.8836,119.2255,118.7126,118.8646,6643.0
2020-10-27 10:30:00,125.15,125.35,124.36,124.51,9861.0,118.8551,119.045,118.1048,118.2473,9861.0
2020-10-27 11:00:00,124.35,124.61,123.51,123.51,9058.0,118.0953,118.3423,117.2976,117.2976,9058.0
2020-10-27 11:30:00,123.57,123.9,123.26,123.75,6754.0,117.3546,117.668,117.0602,117.5255,6754.0
2020-10-27 12:00:00,123.81,124.01,123.57,123.79,7938.0,117.5825,117.7724,117.3546,117.5635,7938.0
2020-10-27 12:30:00,123.75,123.89,123.5,123.81,7522.0,117.5255,117.6585,117.2881,117.5825,7522.0
2020-10-27 13:00:00,123.77,124.25,123.76,124.06,8873.0,117.5445,118.0004,117.535,117.8199,8873.0
2020-10-27 13:30:00,124.11,124.3,123.94,124.11,8580.0,117.8674,118.0478,117.706,117.8674,8580.0
2020-10-27 14:00:00,124.03,124.52,124.01,124.08,14222.0,117.7914,118.2568,117.7724,117.8389,14222.0
2020-10-27 14:30:00,124.05,124.05,123.5,123.7,13473.0,117.8104,117.8104,117.2881,117.478,13473.0
2020-10-27 15:00:00,123.77,123.93,123.57,123.7,19246.0,117.5445,117.6965,117.3546,117.478,19246.0
2020-10-27 15:30:00,123.66,123.91,122.93,123.06,46391.0,117.44,117.6775,116.7468,116.8702,46391.0
2020-10-28 09:30:00,120.57,121.67,120.18,121.45,16976.0,114.5055,115.5501,114.1351,115.3412,16976.0
2020-10-28 10:00:00,121.3,122.03,121.21,121.24,8454.0,115.1987,115.892,115.1133,115.1418,8454.0
2020-10-28 10:30:00,120.9,121.51,120.77,121.41,9218.0,114.8189,115.3982,114.6954,115.3032,9218.0
2020-10-28 11:00:00,121.37,121.97,121.08,121.97,6349.0,115.2652,115.835,114.9898,115.835,6349.0
2020-10-28 11:30:00,121.94,123.34,121.85,123.17,6890.0,115.8066,117.1361,115.7211,116.9747,6890.0
2020-10-28 12:00:00,123.46,123.48,122.79,122.79,5735.0,117.2501,117.2691,116.6138,116.6138,5735.0
2020-10-28 12:30:00,122.67,122.9,122.31,122.84,7344.0,116.4998,116.7183,116.1579,116.6613,7344.0
2020-10-28 13:00:00,122.88,122.97,122.09,122.8,9474.0,116.6993,116.7847,115.949,116.6233,9474.0
2020-10-28 13:30:00,122.67,122.75,122.51,122.66,4790.0,116.4998,116.5758,116.3479,116.4903,4790.0
2020-10-28 14:00:00,122.55,122.55,122.06,122.48,9074.0,116.3859,116.3859,115.9205,116.3194,9074.0
2020-10-28 14:30:00,122.55,122.55,121.91,122.14,4422.0,116.3859,116.3859,115.7781,115.9965,4422.0
2020-10-28 15:00:00,121.99,122.17,121.69,122.09,12523.0,115.854,116.025,115.5691,115.949,12523.0
2020-10-28 15:30:00,122.1,122.36,120.46,120.53,38214.0,115.9585,116.2054,114.401,114.4675,38214.0
2020-10-29 09:30:00,120.0,121.7,119.68,121.7,7087.0,113.9641,115.5786,113.6602,115.5786,7087.0
2020-10-29 10:00:00,121.68,122.17,121.12,122.0,21477.0,115.5596,116.025,115.0278,115.8635,21477.0
2020-10-29 10:30:00,122.05,123.17,122.04,122.25,8723.0,115.911,116.9747,115.9015,116.101,8723.0
2020-10-29 11:00:00,122.39,122.72,121.9,121.91,11687.0,116.2339,116.5473,115.7686,115.7781,11687.0
2020-10-29 11:30:00,121.54,121.77,121.14,121.4,8931.0,115.4267,115.6451,115.0468,115.2937,8931.0
2020-10-29 12:00:00,121.32,121.7,121.31,121.6,6895.0,115.2177,115.5786,115.2082,115.4837,6895.0
2020-10-29 12:30:00,121.96,121.96,121.41,121.41,7437.0,115.8255,115.8255,115.3032,115.3032,7437.0
2020-10-29 13:00:00,121.34,121.41,120.93,120.93,7564.0,115.2367,115.3032,114.8474,114.8474,7564.0
2020-10-29 13:30:00,120.94,121.95,120.94,121.95,7147.0,114.8569,115.816,114.8569,115.816,7147.0
2020-10-29 14:00:00,121.97,122.65,121.96,122.47,9641.0,115.835,116.4808,115.8255,116.3099,9641.0
2020-10-29 14:30:00,122.46,122.96,122.34,122.72,9958.0,116.3004,116.7752,116.1864,116.5473,9958.0
2020-10-29 15:00:00,122.69,122.76,121.32,121.8,14880.0,116.5188,116.5853,115.2177,115.6736,14880.0
2020-10-29 15:30:00,121.97,122.48,121.77,121.87,30022.0,115.835,116.3194,115.6451,115.7401,30022.0
2020-10-30 09:30:00,121.84,124.0,121.8,123.95,8303.0,115.7116,117.7629,115.6736,117.7155,8303.0
2020-10-30 10:00:00,123.48,124.31,123.46,123.52,11602.0,117.2691,118.0573,117.2501,117.3071,11602.0
2020-10-30 10:30:00,123.18,123.38,121.76,121.76,9022.0,116.9842,117.1741,115.6356,115.6356,9022.0
2020-10-30 11:00:00,121.83,123.23,121.83,123.09,12187.0,115.7021,117.0317,115.7021,116.8987,12187.0
2020-10-30 11:30:00,123.11,123.67,122.52,123.34,6624.0,116.9177,117.4495,116.3574,117.1361,6624.0
2020-10-30 12:00:00,123.37,123.7,123.32,123.7,3745.0,117.1646,117.478,117.1171,117.478,3745.0
2020-10-30 12:30:00,123.64,123.71,123.16,123.37,9681.0,117.421,117.4875,116.9652,117.1646,9681.0
2020-10-30 13:00:00,123.5,123.51,123.16,123.49,8639.0,117.2881,117.2976,116.9652,117.2786,8639.0
2020-10-30 13:30:00,123.46,123.46,122.93,123.42,5411.0,117.2501,117.2501,116.7468,117.2121,5411.0
2020-10-30 14:00:00,123.42,123.98,123.22,123.22,4978.0,117.2121,117.7439,117.0222,117.0222,4978.0
2020-10-30 14:30:00,123.13,123.38,122.57,123.2,10292.0,116.9367,117.1741,116.4049,117.0032,10292.0
2020-10-30 15:00:00,123.05,123.44,122.81,122.88,13156.0,116.8607,117.2311,116.6328,116.6993,13156.0
2020-10-30 15:30:00,122.89,123.93,122.54,123.88,27996.0,116.7088,117.6965,116.3764,117.649,27996.0
2020-11-02 09:30:00,125.97,127.37,125.46,127.37,9683.0,119.6338,120.9634,119.1495,120.9634,9683.0
2020-11-02 10:00:00,127.88,129.01,127.37,128.54,15290.0,121.4478,122.5209,120.9634,122.0746,15290.0
2020-11-02 10:30:00,128.43,128.43,127.69,127.77,12672.0,121.9701,121.9701,121.2673,121.3433,12672.0
2020-11-02 11:00:00,127.73,128.14,127.57,127.92,11423.0,121.3053,121.6947,121.1534,121.4858,11423.0
2020-11-02 11:30:00,127.95,128.79,127.95,128.56,7472.0,121.5143,122.312,121.5143,122.0936,7472.0
2020-11-02 12:00:00,128.53,128.87,128.4,128.8,6669.0,122.0651,122.388,121.9416,122.3215,6669.0
2020-11-02 12:30:00,128.8,128.99,127.89,128.13,8910.0,122.3215,122.5019,121.4573,121.6852,8910.0
2020-11-02 13:00:00,128.19,128.22,127.48,127.62,8318.0,121.7422,121.7707,121.0679,121.2009,8318.0
2020-11-02 13:30:00,127.55,128.11,127.5,127.73,8534.0,121.1344,121.6662,121.0869,121.3053,8534.0
2020-11-02 14:00:00,127.7,127.83,127.22,127.77,25740.0,121.2768,121.4003,120.821,121.3433,25740.0
2020-11-02 14:30:00,127.9,128.4,127.88,127.93,10887.0,121.4668,121.9416,121.4478,121.4953,10887.0
2020-11-02 15:00:00,128.05,128.36,127.72,128.27,8495.0,121.6092,121.9036,121.2958,121.8182,8495.0
2020-11-02 15:30:00,128.3,128.72,127.9,128.37,27065.0,121.8467,122.2455,121.4668,121.9131,27065.0
2020-11-03 09:30:00,130.02,130.16,129.16,130.02,13092.0,123.4801,123.6131,122.6634,123.4801,13092.0
2020-11-03 10:00:00,130.13,130.77,130.0,130.29,8990.0,123.5846,124.1924,123.4611,123.7366,8990.0
2020-11-03 10:30:00,130.29,130.41,129.91,130.17,7009.0,123.7366,123.8505,123.3757,123.6226,7009.0
2020-11-03 11:00:00,130.29,130.91,130.17,130.33,10773.0,123.7366,124.3254,123.6226,123.7745,10773.0
2020-11-03 11:30:00,130.29,130.29,129.3,129.4,7430.0,123.7366,123.7366,122.7964,122.8913,7430.0
2020-11-03 12:00:00,129.46,129.69,129.3,129.56,9194.0,122.9483,123.1667,122.7964,123.0433,9194.0
2020-11-03 12:30:00,129.45,129.82,129.15,129.15,9482.0,122.9388,123.2902,122.6539,122.6539,9482.0
2020-11-03 13:00:00,129.45,129.67,129.19,129.45,9346.0,122.9388,123.1477,122.6919,122.9388,9346.0
2020-11-03 13:30:00,129.46,129.52,128.7,128.88,8151.0,122.9483,123.0053,122.2265,122.3975,8151.0
2020-11-03 14:00:00,128.83,129.17,128.51,128.61,6891.0,122.35,122.6729,122.0461,122.1411,6891.0
2020-11-03 14:30:00,128.72,129.36,128.7,129.23,10996.0,122.2455,122.8533,122.2265,122.7299,10996.0
2020-11-03 15:00:00,129.12,129.12,128.57,128.79,10425.0,122.6254,122.6254,122.1031,122.312,10425.0
2020-11-03 15:30:00,128.79,129.85,128.79,129.2,41531.0,122.312,123.3187,122.312,122.7014,41531.0
2020-11-04 09:30:00,128.0,128.0,124.82,125.79,19392.0,121.5617,121.5617,118.5417,119.4629,19392.0
2020-11-04 10:00:00,125.98,127.7,125.33,127.46,18981.0,119.6433,121.2768,119.026,121.0489,18981.0
2020-11-04 10:30:00,127.5,129.03,127.5,128.74,18400.0,121.0869,122.5399,121.0869,122.2645,18400.0
2020-11-04 11:00:00,128.62,129.33,128.32,129.33,40962.0,122.1506,122.8248,121.8656,122.8248,40962.0
2020-11-04 11:30:00,129.33,129.76,129.05,129.53,15265.0,122.8248,123.2332,122.5589,123.0148,15265.0
2020-11-04 12:00:00,129.53,130.51,129.44,130.12,11094.0,123.0148,123.9455,122.9293,123.5751,11094.0
2020-11-04 12:30:00,130.05,130.83,129.61,130.75,26502.0,123.5086,124.2494,123.0908,124.1734,26502.0
2020-11-04 13:00:00,130.76,130.82,130.24,130.41,22074.0,124.1829,124.2399,123.6891,123.8505,22074.0
2020-11-04 13:30:00,130.6,130.96,130.26,130.26,19173.0,124.031,124.3729,123.7081,123.7081,19173.0
2020-11-04 14:00:00,130.23,130.38,129.53,129.77,4844.0,123.6796,123.822,123.0148,123.2427,4844.0
2020-11-04 14:30:00,129.79,130.2,129.71,129.94,12306.0,123.2617,123.6511,123.1857,123.4042,12306.0
2020-11-04 15:00:00,129.94,130.02,129.29,129.44,14715.0,123.4042,123.4801,122.7869,122.9293,14715.0
2020-11-04 15:30:00,129.59,130.09,129.04,129.19,40804.0,123.0718,123.5466,122.5494,122.6919,40804.0
2020-11-05 09:30:00,130.92,133.52,130.92,133.0,11588.0,124.3349,126.8041,124.3349,126.3102,11588.0
2020-11-05 10:00:00,133.28,134.12,133.2,133.89,9488.0,126.5762,127.3739,126.5002,127.1555,9488.0
2020-11-05 10:30:00,133.89,134.03,133.28,134.01,14386.0,127.1555,127.2884,126.5762,127.2694,14386.0
2020-11-05 11:00:00,133.95,134.02,132.5,132.79,25130.0,127.2125,127.2789,125.8354,126.1108,25130.0
2020-11-05 11:30:00,132.72,133.82,132.71,133.59,15283.0,126.0443,127.089,126.0348,126.8706,15283.0
2020-11-05 12:00:00,133.62,133.86,133.0,133.0,10862.0,126.8991,127.127,126.3102,126.3102,10862.0
2020-11-05 12:30:00,133.09,134.14,133.09,133.96,8404.0,126.3957,127.3929,126.3957,127.222,8404.0
2020-11-05 13:00:00,134.05,134.36,134.05,134.19,6197.0,127.3074,127.6018,127.3074,127.4404,6197.0
2020-11-05 13:30:00,134.3,134.7,134.26,134.37,5505.0,127.5449,127.9247,127.5069,127.6113,5505.0
2020-11-05 14:00:00,134.4,134.86,134.01,134.11,11064.0,127.6398,128.0767,127.2694,127.3644,11064.0
2020-11-05 14:30:00,134.07,134.21,133.61,133.88,7904.0,127.3264,127.4594,126.8896,127.146,7904.0
2020-11-05 15:00:00,133.87,133.96,133.5,133.66,9621.0,127.1365,127.222,126.7851,126.937,9621.0
2020-11-05 15:30:00,133.68,133.75,132.71,133.21,39615.0,126.956,127.0225,126.0348,126.5097,39615.0
2020-11-06 09:30:00,133.5,134.0,133.07,133.08,7305.0,126.7851,127.2599,126.3767,126.3862,7305.0
2020-11-06 10:00:00,133.39,135.11,133.36,135.0,8190.0,126.6806,128.3141,126.6521,128.2096,8190.0
2020-11-06 10:30:00,134.87,135.35,133.09,133.09,14775.0,128.0862,128.542,126.3957,126.3957,14775.0
2020-11-06 11:00:00,133.39,134.0,132.77,132.77,13936.0,126.6806,127.2599,126.0918,126.0918,13936.0
2020-11-06 11:30:00,132.57,133.16,132.57,132.8,4427.0,125.9019,126.4622,125.9019,126.1203,4427.0
2020-11-06 12:00:00,132.91,132.96,132.67,132.85,3100.0,126.2248,126.2723,125.9968,126.1678,3100.0
2020-11-06 12:30:00,132.88,132.88,132.46,132.56,3595.0,126.1963,126.1963,125.7974,125.8924,3595.0
2020-11-06 13:00:00,132.53,132.54,132.15,132.47,3866.0,125.8639,125.8734,125.503,125.8069,3866.0
2020-11-06 13:30:00,132.38,132.56,132.22,132.39,4900.0,125.7214,125.8924,125.5695,125.7309,4900.0
2020-11-06 14:00:00,132.48,132.81,132.3,132.8,8520.0,125.8164,126.1298,125.6455,126.1203,8520.0
2020-11-06 14:30:00,132.75,132.8,132.52,132.58,3557.0,126.0728,126.1203,125.8544,125.9114,3557.0
2020-11-06 15:00:00,132.58,133.25,132.47,133.21,5545.0,125.9114,126.5477,125.8069,126.5097,5545.0
2020-11-06 15:30:00,133.32,133.44,132.69,132.8,20858.0,126.6142,126.7281,126.0158,126.1203,20858.0
2020-11-09 09:30:00,141.13,146.09,141.13,145.0,55100.0,134.0313,138.7418,134.0313,137.7067,55100.0
2020-11-09 10:00:00,144.79,144.82,140.48,140.74,29819.0,137.5072,137.5357,133.414,133.6609,29819.0
2020-11-09 10:30:00,140.84,141.43,140.07,140.3,36035.0,133.7559,134.3162,133.0246,133.2431,36035.0
2020-11-09 11:00:00,140.34,141.19,140.11,140.69,11443.0,133.2811,134.0883,133.0626,133.6134,11443.0
2020-11-09 11:30:00,140.79,140.86,140.26,140.56,15264.0,133.7084,133.7749,133.2051,133.49,15264.0
2020-11-09 12:00:00,140.68,141.42,140.35,141.42,13263.0,133.604,134.3067,133.2905,134.3067,13263.0
2020-11-09 12:30:00,141.35,143.92,141.35,143.78,45522.0,134.2402,136.681,134.2402,136.548,45522.0
2020-11-09 13:00:00,143.66,144.64,143.45,144.29,30166.0,136.4341,137.3648,136.2346,137.0324,30166.0
2020-11-09 13:30:00,144.31,144.84,143.66,144.53,19837.0,137.0514,137.5547,136.4341,137.2603,19837.0
2020-11-09 14:00:00,144.54,144.86,144.03,144.4,17915.0,137.2698,137.5737,136.7854,137.1368,17915.0
2020-11-09 14:30:00,144.27,144.95,144.26,144.89,14607.0,137.0134,137.6592,137.0039,137.6022,14607.0
2020-11-09 15:00:00,144.89,145.67,144.14,144.32,22052.0,137.6022,138.343,136.8899,137.0609,22052.0
2020-11-09 15:30:00,144.46,145.06,142.76,142.98,86604.0,137.1938,137.7636,135.5793,135.7883,86604.0
2020-11-10 09:30:00,144.05,144.05,142.91,143.92,11348.0,136.8044,136.8044,135.7218,136.681,11348.0
2020-11-10 10:00:00,143.97,145.42,143.75,145.42,29190.0,136.7285,138.1055,136.5195,138.1055,29190.0
2020-11-10 10:30:00,145.27,145.83,144.76,145.46,17149.0,137.9631,138.4949,137.4787,138.1435,17149.0
2020-11-10 11:00:00,145.46,146.71,145.32,146.09,16211.0,138.1435,139.3306,138.0106,138.7418,16211.0
2020-11-10 11:30:00,146.13,146.3,145.18,146.28,12384.0,138.7798,138.9413,137.8776,138.9223,12384.0
2020-11-10 12:00:00,146.3,146.8,145.98,146.15,11004.0,138.9413,139.4161,138.6374,138.7988,11004.0
2020-11-10 12:30:00,146.06,146.8,146.01,146.78,9896.0,138.7133,139.4161,138.6659,139.3971,9896.0
2020-11-10 13:00:00,146.79,147.08,146.37,146.58,15248.0,139.4066,139.682,139.0077,139.2072,15248.0
2020-11-10 13:30:00,146.61,147.08,146.44,147.05,15894.0,139.2357,139.682,139.0742,139.6535,15894.0
2020-11-10 14:00:00,146.86,147.11,146.25,146.64,8130.0,139.4731,139.7105,138.8938,139.2642,8130.0
2020-11-10 14:30:00,146.76,146.78,146.12,146.44,5798.0,139.3781,139.3971,138.7703,139.0742,5798.0
2020-11-10 15:00:00,146.45,146.72,146.08,146.56,14360.0,139.0837,139.3401,138.7323,139.1882,14360.0
2020-11-10 15:30:00,146.51,146.58,145.75,145.84,44237.0,139.1407,139.2072,138.4189,138.5044,44237.0
2020-11-11 09:30:00,147.0,147.0,144.16,144.44,21570.0,139.6061,139.6061,136.9089,137.1748,21570.0
2020-11-11 10:00:00,144.37,144.95,143.9,144.67,16148.0,137.1083,137.6592,136.662,137.3933,16148.0
2020-11-11 10:30:00,144.82,144.9,143.77,143.94,11683.0,137.5357,137.6117,136.5385,136.7,11683.0
2020-11-11 11:00:00,144.16,144.41,143.68,143.68,21279.0,136.9089,137.1463,136.4531,136.4531,21279.0
2020-11-11 11:30:00,143.69,143.69,142.86,142.97,8274.0,136.4626,136.4626,135.6743,135.7788,8274.0
2020-11-11 12:00:00,143.08,143.16,142.42,142.5,8524.0,135.8832,135.9592,135.2564,135.3324,8524.0
2020-11-11 12:30:00,142.5,143.11,142.28,142.71,9196.0,135.3324,135.9117,135.1235,135.5318,9196.0
2020-11-11 13:00:00,142.78,143.47,142.75,143.18,15558.0,135.5983,136.2536,135.5698,135.9782,15558.0
2020-11-11 13:30:00,143.13,143.13,142.08,142.08,27641.0,135.9307,135.9307,134.9335,134.9335,27641.0
2020-11-11 14:00:00,142.14,142.29,141.71,141.71,17490.0,134.9905,135.133,134.5821,134.5821,17490.0
2020-11-11 14:30:00,141.72,142.1,141.14,142.09,21846.0,134.5916,134.9525,134.0408,134.943,21846.0
2020-11-11 15:00:00,142.06,142.06,141.43,141.57,43817.0,134.9145,134.9145,134.3162,134.4492,43817.0
2020-11-11 15:30:00,141.61,142.18,141.21,141.63,71103.0,134.4872,135.0285,134.1073,134.5062,71103.0
2020-11-12 09:30:00,139.78,141.62,139.76,140.11,7162.0,132.7492,134.4967,132.7302,133.0626,7162.0
2020-11-12 10:00:00,139.99,140.8,139.47,140.22,7060.0,132.9487,133.7179,132.4548,133.1671,7060.0
2020-11-12 10:30:00,140.57,140.81,139.97,140.21,34479.0,133.4995,133.7274,132.9297,133.1576,34479.0
2020-11-12 11:00:00,140.11,140.72,139.75,140.56,11033.0,133.0626,133.6419,132.7207,133.49,11033.0
2020-11-12 11:30:00,140.49,141.0,140.37,140.71,7413.0,133.4235,133.9079,133.3095,133.6324,7413.0
2020-11-12 12:00:00,140.58,140.86,140.47,140.47,14011.0,133.509,133.7749,133.4045,133.4045,14011.0
2020-11-12 12:30:00,140.47,140.57,139.05,139.15,12829.0,133.4045,133.4995,132.0559,132.1509,12829.0
2020-11-12 13:00:00,139.1,139.23,138.33,138.81,8529.0,132.1034,132.2269,131.3722,131.828,8529.0
2020-11-12 13:30:00,138.75,139.25,138.52,139.08,8128.0,131.771,132.2459,131.5526,132.0844,8128.0
2020-11-12 14:00:00,139.36,139.47,139.1,139.24,7778.0,132.3503,132.4548,132.1034,132.2364,7778.0
2020-11-12 14:30:00,139.11,139.46,137.69,138.02,14636.0,132.1129,132.4453,130.7643,131.0777,14636.0
2020-11-12 15:00:00,137.92,138.76,137.76,138.66,10192.0,130.9828,131.7805,130.8308,131.6856,10192.0
2020-11-12 15:30:00,138.61,139.48,138.37,139.1,67086.0,131.6381,132.4643,131.4101,132.1034,67086.0
2020-11-13 09:30:00,136.68,139.9,136.68,139.53,20842.0,129.8051,132.8632,129.8051,132.5118,20842.0
2020-11-13 10:00:00,139.53,139.91,138.88,139.31,16817.0,132.5118,132.8727,131.8945,132.3029,16817.0
2020-11-13 10:30:00,139.4,139.66,138.91,139.21,16766.0,132.3883,132.6353,131.923,132.2079,16766.0
2020-11-13 11:00:00,139.27,139.39,138.93,139.18,27383.0,132.2649,132.3788,131.942,132.1794,27383.0
2020-11-13 11:30:00,139.08,139.18,138.84,139.18,22147.0,132.0844,132.1794,131.8565,132.1794,22147.0
2020-11-13 12:00:00,139.18,140.05,139.03,139.97,51945.0,132.1794,133.0056,132.0369,132.9297,51945.0
2020-11-13 12:30:00,140.1,140.47,140.0,140.25,5432.0,133.0531,133.4045,132.9582,133.1956,5432.0
2020-11-13 13:00:00,140.33,140.81,140.28,140.81,4637.0,133.2716,133.7274,133.2241,133.7274,4637.0
2020-11-13 13:30:00,140.91,141.01,140.64,140.85,4359.0,133.8224,133.9174,133.566,133.7654,4359.0
2020-11-13 14:00:00,140.8,141.0,140.59,140.75,7855.0,133.7179,133.9079,133.5185,133.6704,7855.0
2020-11-13 14:30:00,140.78,141.17,140.59,140.77,33817.0,133.6989,134.0693,133.5185,133.6894,33817.0
2020-11-13 15:00:00,140.84,141.02,140.63,140.74,21512.0,133.7559,133.9268,133.5565,133.6609,21512.0
2020-11-13 15:30:00,140.81,141.09,140.61,140.73,54429.0,133.7274,133.9933,133.5375,133.6514,54429.0
2020-11-16 09:30:00,143.35,143.92,141.27,141.49,5674.0,136.6356,137.1789,134.653,134.8627,5674.0
2020-11-16 10:00:00,142.63,143.52,141.59,143.13,13733.0,135.9493,136.7976,134.958,136.4259,13733.0
2020-11-16 10:30:00,143.13,143.59,142.85,143.1,12937.0,136.4259,136.8643,136.159,136.3973,12937.0
2020-11-16 11:00:00,143.0,143.5,143.0,143.03,7036.0,136.302,136.7786,136.302,136.3306,7036.0
2020-11-16 11:30:00,143.03,143.48,143.03,143.3,12893.0,136.3306,136.7595,136.3306,136.5879,12893.0
2020-11-16 12:00:00,143.22,143.4,142.91,142.96,6300.0,136.5117,136.6832,136.2162,136.2638,6300.0
2020-11-16 12:30:00,142.93,143.36,142.84,143.16,8330.0,136.2353,136.6451,136.1495,136.4545,8330.0
2020-11-16 13:00:00,143.27,143.32,142.83,142.83,9245.0,136.5593,136.607,136.1399,136.1399,9245.0
2020-11-16 13:30:00,142.78,142.98,142.55,142.66,41947.0,136.0923,136.2829,135.8731,135.9779,41947.0
2020-11-16 14:00:00,142.65,142.82,142.43,142.8,3932.0,135.9684,136.1304,135.7587,136.1113,3932.0
2020-11-16 14:30:00,142.84,143.38,142.81,143.38,5679.0,136.1495,136.6642,136.1209,136.6642,5679.0
2020-11-16 15:00:00,143.4,144.15,143.33,144.02,10926.0,136.6832,137.3981,136.6165,137.2742,10926.0
2020-11-16 15:30:00,144.1,144.21,143.43,144.2,53406.0,137.3505,137.4553,136.7118,137.4458,53406.0
2020-11-17 09:30:00,142.3,143.72,140.82,141.06,6580.0,135.6348,136.9883,134.2241,134.4528,6580.0
2020-11-17 10:00:00,140.98,141.56,140.77,141.3,4497.0,134.3766,134.9294,134.1764,134.6816,4497.0
2020-11-17 10:30:00,141.08,142.06,141.01,141.9,9119.0,134.4719,135.406,134.4052,135.2535,9119.0
2020-11-17 11:00:00,141.73,142.73,141.73,142.55,4000.0,135.0915,136.0446,135.0915,135.8731,4000.0
2020-11-17 11:30:00,142.48,143.45,142.37,143.0,16562.0,135.8063,136.7309,135.7015,136.302,16562.0
2020-11-17 12:00:00,143.16,143.82,143.15,143.65,5764.0,136.4545,137.0836,136.4449,136.9215,5764.0
2020-11-17 12:30:00,143.53,143.63,143.23,143.28,6351.0,136.8072,136.9025,136.5212,136.5689,6351.0
2020-11-17 13:00:00,143.26,143.26,142.95,143.23,4266.0,136.5498,136.5498,136.2543,136.5212,4266.0
2020-11-17 13:30:00,143.22,143.54,143.13,143.54,2702.0,136.5117,136.8167,136.4259,136.8167,2702.0
2020-11-17 14:00:00,143.51,144.32,143.51,144.32,4859.0,136.7881,137.5601,136.7881,137.5601,4859.0
2020-11-17 14:30:00,144.25,144.53,143.97,144.46,6711.0,137.4934,137.7603,137.2265,137.6936,6711.0
2020-11-17 15:00:00,144.35,144.45,143.98,144.38,18610.0,137.5887,137.6841,137.2361,137.6173,18610.0
2020-11-17 15:30:00,144.48,144.57,144.06,144.41,41479.0,137.7127,137.7984,137.3123,137.6459,41479.0
2020-11-18 09:30:00,145.91,146.06,143.36,143.87,16256.0,139.0757,139.2186,136.6451,137.1312,16256.0
2020-11-18 10:00:00,144.16,145.3,143.87,144.96,12033.0,137.4076,138.4942,137.1312,138.1702,12033.0
2020-11-18 10:30:00,144.87,145.07,144.63,144.72,4982.0,138.0844,138.275,137.8556,137.9414,4982.0
2020-11-18 11:00:00,144.87,145.11,144.39,145.02,7245.0,138.0844,138.3131,137.6269,138.2274,7245.0
2020-11-18 11:30:00,144.96,145.29,144.78,144.81,64977.0,138.1702,138.4847,137.9986,138.0272,64977.0
2020-11-18 12:00:00,144.75,145.23,144.68,144.91,7170.0,137.97,138.4275,137.9033,138.1225,7170.0
2020-11-18 12:30:00,144.83,145.0,144.52,144.99,8752.0,138.0463,138.2083,137.7508,138.1988,8752.0
2020-11-18 13:00:00,144.95,145.37,144.95,145.1,4453.0,138.1606,138.561,138.1606,138.3036,4453.0
2020-11-18 13:30:00,145.0,146.15,144.96,145.91,11003.0,138.2083,139.3044,138.1702,139.0757,11003.0
2020-11-18 14:00:00,145.98,146.23,145.56,145.81,6677.0,139.1424,139.3807,138.7421,138.9804,6677.0
2020-11-18 14:30:00,145.6,146.78,145.57,146.12,18354.0,138.7802,139.9049,138.7516,139.2758,18354.0
2020-11-18 15:00:00,145.96,146.09,145.56,146.04,12544.0,139.1233,139.2472,138.7421,139.1996,12544.0
2020-11-18 15:30:00,145.98,145.99,144.78,144.8,50653.0,139.1424,139.1519,137.9986,138.0177,50653.0
2020-11-19 09:30:00,144.58,145.46,143.0,145.4,7846.0,137.808,138.6468,136.302,138.5896,7846.0
2020-11-19 10:00:00,145.26,145.61,144.74,145.09,8996.0,138.4561,138.7897,137.9605,138.2941,8996.0
2020-11-19 10:30:00,145.43,145.95,145.0,145.67,9715.0,138.6182,139.1138,138.2083,138.8469,9715.0
2020-11-19 11:00:00,145.6,146.27,145.37,145.89,12605.0,138.7802,139.4188,138.561,139.0566,12605.0
2020-11-19 11:30:00,145.89,145.93,145.46,145.93,13084.0,139.0566,139.0947,138.6468,139.0947,13084.0
2020-11-19 12:00:00,145.94,146.09,145.76,145.97,63198.0,139.1043,139.2472,138.9327,139.1329,63198.0
2020-11-19 12:30:00,146.09,146.33,145.78,146.32,10120.0,139.2472,139.476,138.9518,139.4665,10120.0
2020-11-19 13:00:00,146.4,146.65,146.09,146.56,4776.0,139.5427,139.781,139.2472,139.6952,4776.0
2020-11-19 13:30:00,146.53,146.64,146.31,146.47,8883.0,139.6666,139.7715,139.4569,139.6094,8883.0
2020-11-19 14:00:00,146.47,146.76,146.47,146.68,4371.0,139.6094,139.8859,139.6094,139.8096,4371.0
2020-11-19 14:30:00,146.69,147.53,146.68,147.04,16447.0,139.8191,140.6198,139.8096,140.1527,16447.0
2020-11-19 15:00:00,147.09,147.68,146.87,147.42,14637.0,140.2004,140.7628,139.9907,140.5149,14637.0
2020-11-19 15:30:00,147.43,147.91,147.4,147.9,40842.0,140.5245,140.982,140.4959,140.9725,40842.0
2020-11-20 09:30:00,146.84,147.69,145.72,147.48,9387.0,139.9621,140.7723,138.8946,140.5721,9387.0
2020-11-20 10:00:00,147.05,148.05,147.01,147.52,11619.0,140.1623,141.1154,140.1241,140.6103,11619.0
2020-11-20 10:30:00,147.76,147.76,146.88,147.03,7086.0,140.839,140.839,140.0002,140.1432,7086.0
2020-11-20 11:00:00,147.12,147.18,146.43,146.62,5410.0,140.229,140.2862,139.5713,139.7524,5410.0
2020-11-20 11:30:00,146.55,147.29,146.54,146.78,3800.0,139.6857,140.391,139.6762,139.9049,3800.0
2020-11-20 12:00:00,146.83,147.04,146.64,146.9,3268.0,139.9526,140.1527,139.7715,140.0193,3268.0
2020-11-20 12:30:00,146.9,147.23,146.87,147.22,6760.0,140.0193,140.3338,139.9907,140.3243,6760.0
2020-11-20 13:00:00,147.19,147.87,147.19,147.87,6233.0,140.2957,140.9439,140.2957,140.9439,6233.0
2020-11-20 13:30:00,147.89,148.31,147.62,148.31,8605.0,140.9629,141.3633,140.7056,141.3633,8605.0
2020-11-20 14:00:00,148.25,148.37,147.65,147.99,11562.0,141.3061,141.4204,140.7342,141.0582,11562.0
2020-11-20 14:30:00,147.85,148.07,147.43,147.81,13265.0,140.9248,141.1345,140.5245,140.8867,13265.0
2020-11-20 15:00:00,147.81,148.15,147.43,147.95,17810.0,140.8867,141.2108,140.5245,141.0201,17810.0
2020-11-20 15:30:00,147.81,148.6,147.57,147.57,50495.0,140.8867,141.6397,140.6579,140.6579,50495.0
2020-11-23 09:30:00,149.16,149.36,148.05,148.76,14617.0,142.1734,142.3641,141.1154,141.7922,14617.0
2020-11-23 10:00:00,148.97,149.75,148.37,148.46,7545.0,141.9923,142.7358,141.4204,141.5062,7545.0
2020-11-23 10:30:00,148.55,149.5,148.52,149.34,4343.0,141.592,142.4975,141.5634,142.345,4343.0
2020-11-23 11:00:00,149.44,149.44,148.91,149.19,5621.0,142.4403,142.4403,141.9352,142.202,5621.0
2020-11-23 11:30:00,149.18,149.18,148.49,148.84,8743.0,142.1925,142.1925,141.5348,141.8684,8743.0
2020-11-23 12:00:00,148.88,148.94,148.51,148.63,4892.0,141.9066,141.9637,141.5539,141.6683,4892.0
2020-11-23 12:30:00,148.72,148.9,148.48,148.69,16877.0,141.7541,141.9256,141.5253,141.7255,16877.0
2020-11-23 13:00:00,148.69,148.79,148.2,148.3,5122.0,141.7255,141.8208,141.2584,141.3537,5122.0
2020-11-23 13:30:00,148.32,148.85,148.14,148.69,7111.0,141.3728,141.878,141.2012,141.7255,7111.0
2020-11-23 14:00:00,148.77,148.88,148.26,148.48,4334.0,141.8017,141.9066,141.3156,141.5253,4334.0
2020-11-23 14:30:00,148.5,148.88,148.06,148.88,7611.0,141.5444,141.9066,141.125,141.9066,7611.0
2020-11-23 15:00:00,148.89,149.36,148.86,149.15,6846.0,141.9161,142.3641,141.8875,142.1639,6846.0
2020-11-23 15:30:00,149.13,149.37,148.72,148.97,23427.0,142.1448,142.3736,141.7541,141.9923,23427.0
2020-11-24 09:30:00,150.0,150.14,149.23,149.93,9416.0,142.9741,143.1075,142.2402,142.9074,9416.0
2020-11-24 10:00:00,149.94,151.07,149.94,150.25,7787.0,142.9169,143.994,142.9169,143.2124,7787.0
2020-11-24 10:30:00,149.57,150.44,149.39,149.76,8385.0,142.5642,143.3935,142.3927,142.7453,8385.0
2020-11-24 11:00:00,149.73,149.99,149.43,149.99,5202.0,142.7167,142.9646,142.4308,142.9646,5202.0
2020-11-24 11:30:00,150.02,150.95,149.84,150.55,6311.0,142.9932,143.8796,142.8216,143.4983,6311.0
2020-11-24 12:00:00,150.65,150.69,149.7,149.87,4123.0,143.5937,143.6318,142.6882,142.8502,4123.0
2020-11-24 12:30:00,149.58,150.13,149.43,149.62,4924.0,142.5738,143.098,142.4308,142.6119,4924.0
2020-11-24 13:00:00,149.75,150.47,149.75,150.14,5599.0,142.7358,143.4221,142.7358,143.1075,5599.0
2020-11-24 13:30:00,150.11,150.44,149.95,150.22,4667.0,143.0789,143.3935,142.9264,143.1838,4667.0
2020-11-24 14:00:00,150.21,151.24,150.21,151.24,13909.0,143.1743,144.156,143.1743,144.156,13909.0
2020-11-24 14:30:00,151.15,152.23,151.0,151.83,20269.0,144.0702,145.0996,143.9273,144.7184,20269.0
2020-11-24 15:00:00,151.98,152.58,151.76,152.5,16494.0,144.8614,145.4333,144.6517,145.357,16494.0
2020-11-24 15:30:00,152.49,152.7,151.8,152.39,45434.0,145.3475,145.5476,144.6898,145.2522,45434.0
2020-11-25 09:30:00,151.8,152.1,149.33,149.48,7714.0,144.6898,144.9757,142.3355,142.4785,7714.0
2020-11-25 10:00:00,149.83,150.07,148.98,149.81,5174.0,142.8121,143.0408,142.0019,142.793,5174.0
2020-11-25 10:30:00,149.86,149.94,149.13,149.19,3800.0,142.8407,142.9169,142.1448,142.202,3800.0
2020-11-25 11:00:00,149.21,149.63,149.11,149.54,3647.0,142.2211,142.6214,142.1258,142.5356,3647.0
2020-11-25 11:30:00,149.53,149.63,149.21,149.63,3710.0,142.5261,142.6214,142.2211,142.6214,3710.0
2020-11-25 12:00:00,149.59,149.77,148.92,149.06,10476.0,142.5833,142.7549,141.9447,142.0781,10476.0
2020-11-25 12:30:00,148.91,149.51,148.89,149.43,5216.0,141.9352,142.5071,141.9161,142.4308,5216.0
2020-11-25 13:00:00,149.36,149.36,148.76,148.84,3647.0,142.3641,142.3641,141.7922,141.8684,3647.0
2020-11-25 13:30:00,148.84,149.18,148.77,149.06,3440.0,141.8684,142.1925,141.8017,142.0781,3440.0
2020-11-25 14:00:00,149.15,149.2,148.89,149.12,3641.0,142.1639,142.2116,141.9161,142.1353,3641.0
2020-11-25 14:30:00,149.22,149.27,148.88,149.16,3136.0,142.2306,142.2783,141.9066,142.1734,3136.0
2020-11-25 15:00:00,148.98,149.43,148.96,149.19,3702.0,142.0019,142.4308,141.9828,142.202,3702.0
2020-11-25 15:30:00,149.14,149.26,148.74,149.05,17690.0,142.1544,142.2688,141.7731,142.0686,17690.0
2020-11-27 09:30:00,149.13,149.62,148.43,148.49,2981.0,142.1448,142.6119,141.4776,141.5348,2981.0
2020-11-27 10:00:00,148.24,148.84,147.91,148.27,4976.0,141.2965,141.8684,140.982,141.3251,4976.0
2020-11-27 10:30:00,147.78,148.09,147.55,148.02,3474.0,140.8581,141.1536,140.6389,141.0868,3474.0
2020-11-27 11:00:00,147.82,148.3,147.54,148.19,2543.0,140.8962,141.3537,140.6293,141.2489,2543.0
2020-11-27 11:30:00,148.23,148.81,147.8,148.81,3834.0,141.287,141.8398,140.8771,141.8398,3834.0
2020-11-27 12:00:00,148.71,149.01,148.6,148.61,4261.0,141.7445,142.0305,141.6397,141.6492,4261.0
2020-11-27 12:30:00,148.59,148.94,148.19,148.94,8084.0,141.6301,141.9637,141.2489,141.9637,8084.0
2020-11-30 09:30:00,148.04,149.38,147.79,148.0,24281.0,141.1059,142.3831,140.8676,141.0678,24281.0
2020-11-30 10:00:00,148.19,149.34,147.81,148.48,14646.0,141.2489,142.345,140.8867,141.5253,14646.0
2020-11-30 10:30:00,148.32,148.32,147.25,147.52,10149.0,141.3728,141.3728,140.3529,140.6103,10149.0
2020-11-30 11:00:00,147.94,148.39,147.05,147.35,9060.0,141.0106,141.4395,140.1623,140.4482,9060.0
2020-11-30 11:30:00,147.2,147.2,145.82,145.84,10449.0,140.3052,140.3052,138.9899,139.009,10449.0
2020-11-30 12:00:00,145.78,146.24,145.52,146.06,8814.0,138.9518,139.3902,138.7039,139.2186,8814.0
2020-11-30 12:30:00,145.79,145.93,145.35,145.44,16580.0,138.9613,139.0947,138.5419,138.6277,16580.0
2020-11-30 13:00:00,145.35,146.12,145.19,145.85,16177.0,138.5419,139.2758,138.3894,139.0185,16177.0
2020-11-30 13:30:00,145.85,146.3,145.55,145.59,6218.0,139.0185,139.4474,138.7325,138.7707,6218.0
2020-11-30 14:00:00,145.55,145.58,145.1,145.1,11929.0,138.7325,138.7611,138.3036,138.3036,11929.0
2020-11-30 14:30:00,145.1,145.65,144.81,145.62,19846.0,138.3036,138.8279,138.0272,138.7993,19846.0
2020-11-30 15:00:00,145.64,145.99,145.17,145.67,24647.0,138.8183,139.1519,138.3703,138.8469,24647.0
2020-11-30 15:30:00,145.71,146.15,144.81,144.83,78995.0,138.885,139.3044,138.0272,138.0463,78995.0
2020-12-01 09:30:00,146.62,147.9,146.37,147.43,10101.0,139.7524,140.9725,139.5141,140.5245,10101.0
2020-12-01 10:00:00,147.42,148.49,147.01,147.81,11195.0,140.5149,141.5348,140.1241,140.8867,11195.0
2020-12-01 10:30:00,147.81,148.0,145.94,146.06,10553.0,140.8867,141.0678,139.1043,139.2186,10553.0
2020-12-01 11:00:00,146.15,147.16,146.08,146.41,18958.0,139.3044,140.2671,139.2377,139.5523,18958.0
2020-12-01 11:30:00,146.21,146.43,145.67,145.91,13203.0,139.3616,139.5713,138.8469,139.0757,13203.0
2020-12-01 12:00:00,145.72,146.37,145.72,146.36,8550.0,138.8946,139.5141,138.8946,139.5046,8550.0
2020-12-01 12:30:00,146.32,146.53,146.17,146.22,9436.0,139.4665,139.6666,139.3235,139.3712,9436.0
2020-12-01 13:00:00,146.26,146.78,146.26,146.78,5829.0,139.4093,139.9049,139.4093,139.9049,5829.0
2020-12-01 13:30:00,146.73,147.71,146.6,147.71,5296.0,139.8573,140.7914,139.7334,140.7914,5296.0
2020-12-01 14:00:00,147.69,147.99,147.2,147.43,6357.0,140.7723,141.0582,140.3052,140.5245,6357.0
2020-12-01 14:30:00,147.34,148.18,147.34,148.15,9686.0,140.4387,141.2393,140.4387,141.2108,9686.0
2020-12-01 15:00:00,148.2,148.2,146.83,147.12,7812.0,141.2584,141.2584,139.9526,140.229,7812.0
2020-12-01 15:30:00,147.22,148.31,147.19,147.81,46393.0,140.3243,141.3633,140.2957,140.8867,46393.0
2020-12-02 09:30:00,147.17,148.45,147.14,147.77,3965.0,140.2767,141.4967,140.2481,140.8486,3965.0
2020-12-02 10:00:00,148.19,148.19,146.44,146.74,4690.0,141.2489,141.2489,139.5808,139.8668,4690.0
2020-12-02 10:30:00,147.01,147.37,146.37,146.86,3153.0,140.1241,140.4673,139.5141,139.9812,3153.0
2020-12-02 11:00:00,146.87,147.06,146.41,146.71,7923.0,139.9907,140.1718,139.5523,139.8382,7923.0
2020-12-02 11:30:00,146.78,147.07,146.49,146.58,3727.0,139.9049,140.1813,139.6285,139.7143,3727.0
2020-12-02 12:00:00,146.46,147.63,146.46,147.63,9321.0,139.5999,140.7151,139.5999,140.7151,9321.0
2020-12-02 12:30:00,147.63,147.73,147.43,147.55,5959.0,140.7151,140.8104,140.5245,140.6389,5959.0
2020-12-02 13:00:00,147.3,147.35,146.54,146.98,6322.0,140.4006,140.4482,139.6762,140.0956,6322.0
2020-12-02 13:30:00,146.96,147.25,146.77,146.83,4327.0,140.0765,140.3529,139.8954,139.9526,4327.0
2020-12-02 14:00:00,146.99,147.0,146.34,146.91,4200.0,140.1051,140.1146,139.4855,140.0288,4200.0
2020-12-02 14:30:00,146.87,147.75,146.87,147.75,7518.0,139.9907,140.8295,139.9907,140.8295,7518.0
2020-12-02 15:00:00,147.56,147.6,147.18,147.55,6807.0,140.6484,140.6865,140.2862,140.6389,6807.0
2020-12-02 15:30:00,147.61,147.82,147.1,147.75,25923.0,140.696,140.8962,140.2099,140.8295,25923.0
2020-12-03 09:30:00,147.31,148.49,146.61,148.49,24316.0,140.4101,141.5348,139.7429,141.5348,24316.0
2020-12-03 10:00:00,148.73,148.76,147.28,147.84,4662.0,141.7636,141.7922,140.3815,140.9153,4662.0
2020-12-03 10:30:00,147.86,148.89,147.86,148.79,2901.0,140.9343,141.9161,140.9343,141.8208,2901.0
2020-12-03 11:00:00,148.96,149.44,148.69,149.11,8800.0,141.9828,142.4403,141.7255,142.1258,8800.0
2020-12-03 11:30:00,148.91,149.29,148.63,148.65,3440.0,141.9352,142.2974,141.6683,141.6873,3440.0
2020-12-03 12:00:00,148.72,148.72,148.28,148.72,3207.0,141.7541,141.7541,141.3347,141.7541,3207.0
2020-12-03 12:30:00,148.72,148.77,148.37,148.57,3960.0,141.7541,141.8017,141.4204,141.6111,3960.0
2020-12-03 13:00:00,148.69,148.69,148.24,148.47,4965.0,141.7255,141.7255,141.2965,141.5158,4965.0
2020-12-03 13:30:00,148.33,148.56,148.06,148.18,7242.0,141.3823,141.6015,141.125,141.2393,7242.0
2020-12-03 14:00:00,148.17,148.58,148.16,148.51,4384.0,141.2298,141.6206,141.2203,141.5539,4384.0
2020-12-03 14:30:00,148.55,148.75,148.31,148.47,11871.0,141.592,141.7826,141.3633,141.5158,11871.0
2020-12-03 15:00:00,148.39,148.93,148.18,148.82,9703.0,141.4395,141.9542,141.2393,141.8494,9703.0
2020-12-03 15:30:00,148.86,148.86,147.61,147.96,23107.0,141.8875,141.8875,140.696,141.0297,23107.0
2020-12-04 09:30:00,148.84,149.72,148.52,149.18,2422.0,141.8684,142.7072,141.5634,142.1925,2422.0
2020-12-04 10:00:00,149.05,149.61,148.7,149.08,2107.0,142.0686,142.6024,141.735,142.0972,2107.0
2020-12-04 10:30:00,149.25,150.12,149.16,149.82,5829.0,142.2592,143.0885,142.1734,142.8025,5829.0
2020-12-04 11:00:00,149.47,149.96,149.14,149.14,4408.0,142.4689,142.936,142.1544,142.1544,4408.0
2020-12-04 11:30:00,149.13,149.63,149.13,149.41,4190.0,142.1448,142.6214,142.1448,142.4117,4190.0
2020-12-04 12:00:00,149.99,150.0,149.24,149.61,3933.0,142.9646,142.9741,142.2497,142.6024,3933.0
2020-12-04 12:30:00,149.58,149.87,149.55,149.74,3032.0,142.5738,142.8502,142.5452,142.7263,3032.0
2020-12-04 13:00:00,149.86,150.2,149.86,150.15,3159.0,142.8407,143.1647,142.8407,143.1171,3159.0
2020-12-04 13:30:00,150.12,150.12,149.61,149.78,4419.0,143.0885,143.0885,142.6024,142.7644,4419.0
2020-12-04 14:00:00,149.88,149.95,149.54,149.54,3922.0,142.8597,142.9264,142.5356,142.5356,3922.0
2020-12-04 14:30:00,149.51,150.0,149.49,149.84,6645.0,142.5071,142.9741,142.488,142.8216,6645.0
2020-12-04 15:00:00,149.94,149.99,149.5,149.75,4860.0,142.9169,142.9646,142.4975,142.7358,4860.0
2020-12-04 15:30:00,149.68,150.08,149.39,150.05,33233.0,142.6691,143.0504,142.3927,143.0218,33233.0
2020-12-07 09:30:00,149.3,149.3,148.34,148.34,535.0,142.3069,142.3069,141.3919,141.3919,535.0
2020-12-07 10:00:00,148.54,149.28,148.36,149.02,2478.0,141.5825,142.2878,141.4109,142.04,2478.0
2020-12-07 10:30:00,149.0,149.18,148.51,148.51,5238.0,142.0209,142.1925,141.5539,141.5539,5238.0
2020-12-07 11:00:00,148.75,148.75,148.14,148.53,2466.0,141.7826,141.7826,141.2012,141.573,2466.0
2020-12-07 11:30:00,148.54,148.62,148.04,148.21,9525.0,141.5825,141.6587,141.1059,141.2679,9525.0
2020-12-07 12:00:00,148.21,148.62,147.62,147.84,7023.0,141.2679,141.6587,140.7056,140.9153,7023.0
2020-12-07 12:30:00,147.62,147.86,146.84,147.28,8475.0,140.7056,140.9343,139.9621,140.3815,8475.0
2020-12-07 13:00:00,147.23,147.78,147.23,147.71,8855.0,140.3338,140.8581,140.3338,140.7914,8855.0
2020-12-07 13:30:00,147.75,147.86,147.12,147.65,4886.0,140.8295,140.9343,140.229,140.7342,4886.0
2020-12-07 14:00:00,147.56,147.83,147.49,147.75,5637.0,140.6484,140.9057,140.5817,140.8295,5637.0
2020-12-07 14:30:00,147.7,148.91,147.41,148.52,14690.0,140.7818,141.9352,140.5054,141.5634,14690.0
2020-12-07 15:00:00,148.52,149.76,148.44,149.72,10721.0,141.5634,142.7453,141.4872,142.7072,10721.0
2020-12-07 15:30:00,149.73,149.9,148.97,149.32,30009.0,142.7167,142.8788,141.9923,142.326,30009.0
2020-12-08 09:30:00,148.4,150.5,148.4,150.49,4771.0,141.449,143.4507,141.449,143.4411,4771.0
2020-12-08 10:00:00,150.41,151.65,150.05,150.72,21030.0,143.3649,144.5468,143.0218,143.6604,21030.0
2020-12-08 10:30:00,151.14,151.34,150.91,151.15,3215.0,144.0607,144.2513,143.8415,144.0702,3215.0
2020-12-08 11:00:00,151.33,151.7,150.94,151.17,6476.0,144.2418,144.5945,143.8701,144.0893,6476.0
2020-12-08 11:30:00,151.23,151.29,150.52,150.64,7471.0,144.1465,144.2037,143.4697,143.5841,7471.0
2020-12-08 12:00:00,150.62,150.77,150.17,150.49,7635.0,143.5651,143.708,143.1361,143.4411,7635.0
2020-12-08 12:30:00,150.42,150.64,149.94,150.02,2752.0,143.3744,143.5841,142.9169,142.9932,2752.0
2020-12-08 13:00:00,150.16,150.45,149.95,150.39,5372.0,143.1266,143.403,142.9264,143.3458,5372.0
2020-12-08 13:30:00,150.58,150.58,150.15,150.26,13016.0,143.5269,143.5269,143.1171,143.2219,13016.0
2020-12-08 14:00:00,150.21,150.79,150.17,150.65,11501.0,143.1743,143.7271,143.1361,143.5937,11501.0
2020-12-08 14:30:00,150.64,150.74,150.26,150.34,16056.0,143.5841,143.6794,143.2219,143.2982,16056.0
2020-12-08 15:00:00,150.38,150.79,150.38,150.53,13581.0,143.3363,143.7271,143.3363,143.4793,13581.0
2020-12-08 15:30:00,150.5,150.55,149.36,150.31,59201.0,143.4507,143.4983,142.3641,143.2696,59201.0
2020-12-09 09:30:00,150.89,151.54,149.99,151.49,33580.0,143.8224,144.442,142.9646,144.3943,33580.0
2020-12-09 10:00:00,151.24,152.31,151.14,152.28,4444.0,144.156,145.1759,144.0607,145.1473,4444.0
2020-12-09 10:30:00,152.31,153.82,152.31,153.36,18443.0,145.1759,146.6152,145.1759,146.1767,18443.0
2020-12-09 11:00:00,153.49,153.69,152.22,152.86,13218.0,146.3006,146.4913,145.0901,145.7001,13218.0
2020-12-09 11:30:00,152.86,153.58,152.84,153.44,11657.0,145.7001,146.3864,145.6811,146.253,11657.0
2020-12-09 12:00:00,153.45,154.1,153.35,154.03,12793.0,146.2625,146.8821,146.1672,146.8153,12793.0
2020-12-09 12:30:00,153.97,153.97,153.33,153.59,11457.0,146.7581,146.7581,146.1481,146.3959,11457.0
2020-12-09 13:00:00,153.51,153.55,152.93,153.3,11955.0,146.3197,146.3578,145.7669,146.1195,11955.0
2020-12-09 13:30:00,153.23,153.88,152.98,153.75,15799.0,146.0528,146.6724,145.8145,146.5485,15799.0
2020-12-09 14:00:00,153.75,154.72,153.7,154.27,22057.0,146.5485,147.473,146.5008,147.0441,22057.0
2020-12-09 14:30:00,154.15,154.44,153.89,154.33,15647.0,146.9297,147.2061,146.6819,147.1013,15647.0
2020-12-09 15:00:00,154.34,154.43,153.88,154.01,23759.0,147.1108,147.1966,146.6724,146.7963,23759.0
2020-12-09 15:30:00,153.96,155.04,153.9,154.56,66412.0,146.7486,147.778,146.6914,147.3205,66412.0
2020-12-10 09:30:00,154.63,157.04,153.39,154.85,31251.0,147.3872,149.6844,146.2053,147.5969,31251.0
2020-12-10 10:00:00,154.52,155.11,154.14,154.53,8384.0,147.2824,147.8448,146.9202,147.2919,8384.0
2020-12-10 10:30:00,154.54,155.54,154.54,155.25,15325.0,147.3014,148.2546,147.3014,147.9782,15325.0
2020-12-10 11:00:00,155.22,155.22,153.99,154.1,11264.0,147.9496,147.9496,146.7772,146.8821,11264.0
2020-12-10 11:30:00,153.96,154.21,153.09,153.85,17615.0,146.7486,146.9869,145.9194,146.6438,17615.0
2020-12-10 12:00:00,153.78,154.62,153.4,153.72,13457.0,146.577,147.3777,146.2148,146.5199,13457.0
2020-12-10 12:30:00,153.62,154.27,153.61,154.0,3933.0,146.4245,147.0441,146.415,146.7867,3933.0
2020-12-10 13:00:00,154.09,154.75,154.06,154.59,5101.0,146.8725,147.5016,146.8439,147.3491,5101.0
2020-12-10 13:30:00,154.59,154.59,153.87,153.88,5433.0,147.3491,147.3491,146.6628,146.6724,5433.0
2020-12-10 14:00:00,153.72,154.18,153.62,153.97,7354.0,146.5199,146.9583,146.4245,146.7581,7354.0
2020-12-10 14:30:00,154.02,154.38,154.01,154.07,8676.0,146.8058,147.1489,146.7963,146.8535,8676.0
2020-12-10 15:00:00,154.23,155.05,154.16,154.99,12760.0,147.006,147.7876,146.9392,147.7304,12760.0
2020-12-10 15:30:00,155.0,155.5,154.82,155.12,31699.0,147.7399,148.2165,147.5683,147.8543,31699.0
2020-12-11 09:30:00,153.38,154.86,153.38,154.61,5815.0,146.1958,147.6065,146.1958,147.3682,5815.0
2020-12-11 10:00:00,154.99,155.57,154.84,155.48,8588.0,147.7304,148.2832,147.5874,148.1974,8588.0
2020-12-11 10:30:00,155.49,155.59,154.83,155.1,9094.0,148.207,148.3023,147.5779,147.8352,9094.0
2020-12-11 11:00:00,155.14,155.61,155.13,155.46,3369.0,147.8733,148.3213,147.8638,148.1784,3369.0
2020-12-11 11:30:00,155.65,155.7,154.88,155.0,28334.0,148.3595,148.4071,147.6255,147.7399,28334.0
2020-12-11 12:00:00,154.91,155.11,153.73,154.81,11521.0,147.6541,147.8448,146.5294,147.5588,11521.0
2020-12-11 12:30:00,155.0,155.05,154.56,154.56,5090.0,147.7399,147.7876,147.3205,147.3205,5090.0
2020-12-11 13:00:00,154.71,154.92,154.66,154.88,5022.0,147.4635,147.6637,147.4158,147.6255,5022.0
2020-12-11 13:30:00,154.94,155.47,154.92,155.47,2897.0,147.6827,148.1879,147.6637,148.1879,2897.0
2020-12-11 14:00:00,155.28,155.67,155.28,155.62,4254.0,148.0068,148.3785,148.0068,148.3309,4254.0
2020-12-11 14:30:00,155.55,155.92,155.51,155.61,10156.0,148.2641,148.6168,148.226,148.3213,10156.0
2020-12-11 15:00:00,155.6,156.04,155.48,155.9,6743.0,148.3118,148.7312,148.1974,148.5977,6743.0
2020-12-11 15:30:00,155.82,156.06,155.44,155.67,43516.0,148.5215,148.7503,148.1593,148.3785,43516.0
2020-12-14 09:30:00,156.88,156.88,155.56,155.58,3803.0,149.5318,149.5318,148.2737,148.2927,3803.0
2020-12-14 10:00:00,155.49,156.37,154.88,155.73,18547.0,148.207,149.0457,147.6255,148.4357,18547.0
2020-12-14 10:30:00,156.0,156.32,155.66,156.17,6452.0,148.6931,148.9981,148.369,148.8551,6452.0
2020-12-14 11:00:00,156.15,156.67,156.06,156.55,6230.0,148.836,149.3317,148.7503,149.2173,6230.0
2020-12-14 11:30:00,156.31,156.32,155.9,156.01,6870.0,148.9885,148.9981,148.5977,148.7026,6870.0
2020-12-14 12:00:00,155.52,156.0,154.97,155.37,4244.0,148.2355,148.6931,147.7113,148.0926,4244.0
2020-12-14 12:30:00,155.4,155.4,154.88,155.0,2800.0,148.1212,148.1212,147.6255,147.7399,2800.0
2020-12-14 13:00:00,155.0,155.15,154.0,154.0,17822.0,147.7399,147.8829,146.7867,146.7867,17822.0
2020-12-14 13:30:00,154.11,154.11,153.43,153.72,17051.0,146.8916,146.8916,146.2434,146.5199,17051.0
2020-12-14 14:00:00,153.83,153.85,153.4,153.44,10208.0,146.6247,146.6438,146.2148,146.253,10208.0
2020-12-14 14:30:00,153.44,154.09,153.37,154.0,9434.0,146.253,146.8725,146.1863,146.7867,9434.0
2020-12-14 15:00:00,153.89,154.23,153.72,154.06,13205.0,146.6819,147.006,146.5199,146.8439,13205.0
2020-12-14 15:30:00,154.08,154.61,153.78,153.93,59961.0,146.863,147.3682,146.577,146.72,59961.0
2020-12-15 09:30:00,155.34,155.35,154.17,154.21,15714.0,148.064,148.0735,146.9488,146.9869,15714.0
2020-12-15 10:00:00,154.18,154.41,153.22,153.78,14465.0,146.9583,147.1775,146.0433,146.577,14465.0
2020-12-15 10:30:00,153.66,153.92,153.06,153.83,11177.0,146.4627,146.7105,145.8908,146.6247,11177.0
2020-12-15 11:00:00,153.84,154.34,153.47,154.17,18256.0,146.6342,147.1108,146.2816,146.9488,18256.0
2020-12-15 11:30:00,154.56,154.78,154.29,154.5,6731.0,147.3205,147.5302,147.0632,147.2633,6731.0
2020-12-15 12:00:00,154.61,155.41,154.52,154.93,7173.0,147.3682,148.1307,147.2824,147.6732,7173.0
2020-12-15 12:30:00,155.0,155.94,154.99,155.94,8121.0,147.7399,148.6359,147.7304,148.6359,8121.0
2020-12-15 13:00:00,155.77,156.24,155.55,155.58,7516.0,148.4738,148.9218,148.2641,148.2927,7516.0
2020-12-15 13:30:00,155.52,155.92,155.4,155.4,8296.0,148.2355,148.6168,148.1212,148.1212,8296.0
2020-12-15 14:00:00,155.5,155.69,154.92,155.17,11462.0,148.2165,148.3976,147.6637,147.9019,11462.0
2020-12-15 14:30:00,155.18,155.26,154.9,155.1,18893.0,147.9115,147.9877,147.6446,147.8352,18893.0
2020-12-15 15:00:00,155.01,155.28,154.75,154.83,15876.0,147.7494,148.0068,147.5016,147.5779,15876.0
2020-12-15 15:30:00,154.76,154.99,154.2,154.92,48906.0,147.5111,147.7304,146.9774,147.6637,48906.0
2020-12-16 09:30:00,155.83,156.48,153.78,153.95,13447.0,148.531,149.1506,146.577,146.7391,13447.0
2020-12-16 10:00:00,153.87,154.19,153.71,154.04,10862.0,146.6628,146.9678,146.5103,146.8249,10862.0
2020-12-16 10:30:00,154.04,154.3,153.69,154.13,10576.0,146.8249,147.0727,146.4913,146.9107,10576.0
2020-12-16 11:00:00,153.98,154.35,153.88,154.08,2867.0,146.7677,147.1203,146.6724,146.863,2867.0
2020-12-16 11:30:00,154.05,154.16,153.14,153.37,6515.0,146.8344,146.9392,145.967,146.1863,6515.0
2020-12-16 12:00:00,153.12,153.12,152.84,153.01,6549.0,145.948,145.948,145.6811,145.8431,6549.0
2020-12-16 12:30:00,153.11,153.38,153.0,153.23,8773.0,145.9384,146.1958,145.8336,146.0528,8773.0
2020-12-16 13:00:00,153.33,153.33,153.01,153.15,11033.0,146.1481,146.1481,145.8431,145.9766,11033.0
2020-12-16 13:30:00,153.15,153.19,153.06,153.19,5663.0,145.9766,146.0147,145.8908,146.0147,5663.0
2020-12-16 14:00:00,153.19,153.67,152.93,153.02,7789.0,146.0147,146.4722,145.7669,145.8526,7789.0
2020-12-16 14:30:00,153.02,153.76,153.02,153.31,8509.0,145.8526,146.558,145.8526,146.1291,8509.0
2020-12-16 15:00:00,153.19,153.24,152.61,152.68,11163.0,146.0147,146.0623,145.4618,145.5286,11163.0
2020-12-16 15:30:00,152.72,153.18,152.39,153.1,30806.0,145.5667,146.0052,145.2522,145.9289,30806.0
2020-12-17 09:30:00,153.09,153.41,152.59,153.4,9212.0,145.9194,146.2244,145.4428,146.2148,9212.0
2020-12-17 10:00:00,153.71,154.5,153.64,153.64,2990.0,146.5103,147.2633,146.4436,146.4436,2990.0
2020-12-17 10:30:00,153.6,153.78,153.0,153.35,6986.0,146.4055,146.577,145.8336,146.1672,6986.0
2020-12-17 11:00:00,153.41,153.76,153.09,153.66,3590.0,146.2244,146.558,145.9194,146.4627,3590.0
2020-12-17 11:30:00,153.71,153.89,153.43,153.89,5008.0,146.5103,146.6819,146.2434,146.6819,5008.0
2020-12-17 12:00:00,153.88,153.88,153.16,153.64,7251.0,146.6724,146.6724,145.9861,146.4436,7251.0
2020-12-17 12:30:00,153.73,154.19,153.68,153.91,4996.0,146.5294,146.9678,146.4817,146.701,4996.0
2020-12-17 13:00:00,153.9,154.49,153.9,154.4,4471.0,146.6914,147.2538,146.6914,147.168,4471.0
2020-12-17 13:30:00,154.43,154.53,154.21,154.36,5847.0,147.1966,147.2919,146.9869,147.1299,5847.0
2020-12-17 14:00:00,154.39,154.78,154.39,154.5,4904.0,147.1585,147.5302,147.1585,147.2633,4904.0
2020-12-17 14:30:00,154.51,154.67,154.32,154.42,12239.0,147.2729,147.4254,147.0918,147.1871,12239.0
2020-12-17 15:00:00,154.42,154.87,154.33,154.79,9135.0,147.1871,147.616,147.1013,147.5397,9135.0
2020-12-17 15:30:00,154.76,155.15,154.46,154.87,27845.0,147.5111,147.8829,147.2252,147.616,27845.0
2020-12-18 09:30:00,155.99,155.99,154.59,155.23,43981.0,148.6835,148.6835,147.3491,147.9591,43981.0
2020-12-18 10:00:00,155.43,156.85,155.43,156.73,17142.0,148.1498,149.5033,148.1498,149.3889,17142.0
2020-12-18 10:30:00,156.66,157.56,156.64,157.1,5984.0,149.3221,150.18,149.3031,149.7415,5984.0
2020-12-18 11:00:00,157.09,157.46,156.75,157.34,7562.0,149.732,150.0847,149.4079,149.9703,7562.0
2020-12-18 11:30:00,157.46,157.46,156.83,157.13,10289.0,150.0847,150.0847,149.4842,149.7701,10289.0
2020-12-18 12:00:00,156.99,157.48,156.99,157.25,5715.0,149.6367,150.1037,149.6367,149.8845,5715.0
2020-12-18 12:30:00,157.31,157.55,157.05,157.26,17067.0,149.9417,150.1705,149.6939,149.894,17067.0
2020-12-18 13:00:00,157.26,157.26,157.04,157.16,5939.0,149.894,149.894,149.6844,149.7987,5939.0
2020-12-18 13:30:00,157.2,157.36,157.1,157.25,6343.0,149.8369,149.9894,149.7415,149.8845,6343.0
2020-12-18 14:00:00,157.25,157.36,156.86,157.14,12897.0,149.8845,149.9894,149.5128,149.7797,12897.0
2020-12-18 14:30:00,157.19,157.2,156.9,156.99,26200.0,149.8273,149.8369,149.5509,149.6367,26200.0
2020-12-18 15:00:00,157.01,157.02,155.94,156.25,12505.0,149.6558,149.6653,148.6359,148.9314,12505.0
2020-12-18 15:30:00,156.25,156.8,155.53,156.43,79248.0,148.9314,149.4556,148.2451,149.1029,79248.0
2020-12-21 09:30:00,154.53,155.21,154.14,154.59,11947.0,147.2919,147.9401,146.9202,147.3491,11947.0
2020-12-21 10:00:00,154.18,155.22,153.51,153.66,18183.0,146.9583,147.9496,146.3197,146.4627,18183.0
2020-12-21 10:30:00,153.59,155.09,153.44,155.09,6890.0,146.3959,147.8257,146.253,147.8257,6890.0
2020-12-21 11:00:00,155.12,155.21,154.53,154.59,7006.0,147.8543,147.9401,147.2919,147.3491,7006.0
2020-12-21 11:30:00,154.59,155.11,154.57,154.89,8792.0,147.3491,147.8448,147.33,147.6351,8792.0
2020-12-21 12:00:00,154.95,155.49,154.94,155.49,7367.0,147.6922,148.207,147.6827,148.207,7367.0
2020-12-21 12:30:00,155.39,155.89,155.23,155.72,3721.0,148.1116,148.5882,147.9591,148.4262,3721.0
2020-12-21 13:00:00,155.73,157.38,155.66,157.38,17865.0,148.4357,150.0084,148.369,150.0084,17865.0
2020-12-21 13:30:00,157.32,158.02,157.3,157.66,21988.0,149.9512,150.6184,149.9322,150.2753,21988.0
2020-12-21 14:00:00,157.59,158.19,156.99,158.19,16243.0,150.2086,150.7805,149.6367,150.7805,16243.0
2020-12-21 14:30:00,158.11,158.67,157.71,157.71,19461.0,150.7042,151.238,150.323,150.323,19461.0
2020-12-21 15:00:00,158.01,158.51,157.62,158.5,18220.0,150.6089,151.0855,150.2372,151.076,18220.0
2020-12-21 15:30:00,158.53,158.83,157.65,158.71,85072.0,151.1046,151.3905,150.2658,151.2761,85072.0
2020-12-22 09:30:00,158.04,158.12,155.09,155.8,21786.0,150.6375,150.7138,147.8257,148.5024,21786.0
2020-12-22 10:00:00,155.82,156.55,155.52,156.3,5050.0,148.5215,149.2173,148.2355,148.979,5050.0
2020-12-22 10:30:00,156.4,156.92,156.2,156.61,8052.0,149.0743,149.57,148.8837,149.2745,8052.0
2020-12-22 11:00:00,156.78,157.02,155.84,155.85,5541.0,149.4365,149.6653,148.5406,148.5501,5541.0
2020-12-22 11:30:00,155.84,155.85,155.17,155.78,10552.0,148.5406,148.5501,147.9019,148.4834,10552.0
2020-12-22 12:00:00,155.78,156.1,155.58,155.94,8799.0,148.4834,148.7884,148.2927,148.6359,8799.0
2020-12-22 12:30:00,155.87,156.14,155.5,156.14,7028.0,148.5692,148.8265,148.2165,148.8265,7028.0
2020-12-22 13:00:00,156.06,156.2,155.78,156.2,4326.0,148.7503,148.8837,148.4834,148.8837,4326.0
2020-12-22 13:30:00,155.98,156.83,155.97,156.67,8661.0,148.674,149.4842,148.6645,149.3317,8661.0
2020-12-22 14:00:00,156.72,156.87,156.54,156.67,7485.0,149.3793,149.5223,149.2078,149.3317,7485.0
2020-12-22 14:30:00,156.68,156.83,156.57,156.63,9477.0,149.3412,149.4842,149.2364,149.2936,9477.0
2020-12-22 15:00:00,156.74,156.86,156.34,156.39,5944.0,149.3984,149.5128,149.0171,149.0648,5944.0
2020-12-22 15:30:00,156.37,156.68,156.17,156.42,60227.0,149.0457,149.3412,148.8551,149.0934,60227.0
2020-12-23 09:30:00,156.86,158.15,156.63,157.8,3711.0,149.5128,150.7424,149.2936,150.4088,3711.0
2020-12-23 10:00:00,157.86,157.86,156.35,156.66,4809.0,150.4659,150.4659,149.0267,149.3221,4809.0
2020-12-23 10:30:00,156.38,156.96,156.09,156.96,4343.0,149.0553,149.6081,148.7788,149.6081,4343.0
2020-12-23 11:00:00,156.86,157.51,156.64,157.49,3985.0,149.5128,150.1323,149.3031,150.1133,3985.0
2020-12-23 11:30:00,157.31,157.31,156.9,157.22,5083.0,149.9417,149.9417,149.5509,149.8559,5083.0
2020-12-23 12:00:00,157.25,157.67,157.1,157.29,4682.0,149.8845,150.2848,149.7415,149.9226,4682.0
2020-12-23 12:30:00,157.33,157.74,157.32,157.65,4150.0,149.9608,150.3516,149.9512,150.2658,4150.0
2020-12-23 13:00:00,157.78,157.78,157.37,157.72,4035.0,150.3897,150.3897,149.9989,150.3325,4035.0
2020-12-23 13:30:00,157.72,157.77,157.39,157.39,3300.0,150.3325,150.3802,150.018,150.018,3300.0
2020-12-23 14:00:00,157.44,157.62,157.28,157.33,4210.0,150.0656,150.2372,149.9131,149.9608,4210.0
2020-12-23 14:30:00,157.36,157.79,157.36,157.79,6472.0,149.9894,150.3992,149.9894,150.3992,6472.0
2020-12-23 15:00:00,157.69,158.05,157.43,157.82,10026.0,150.3039,150.647,150.0561,150.4278,10026.0
2020-12-23 15:30:00,157.81,157.82,156.84,156.84,40281.0,150.4183,150.4278,149.4937,149.4937,40281.0
2020-12-24 09:30:00,157.83,157.9,156.64,156.79,2622.0,150.4373,150.5041,149.3031,149.4461,2622.0
2020-12-24 10:00:00,156.51,156.56,155.7,156.12,2568.0,149.1792,149.2268,148.4071,148.8074,2568.0
2020-12-24 10:30:00,155.86,156.46,155.69,156.46,1636.0,148.5596,149.1315,148.3976,149.1315,1636.0
2020-12-24 11:00:00,156.58,157.02,156.36,156.36,1834.0,149.2459,149.6653,149.0362,149.0362,1834.0
2020-12-24 11:30:00,156.35,156.81,156.2,156.58,3931.0,149.0267,149.4651,148.8837,149.2459,3931.0
2020-12-24 12:00:00,156.57,156.57,155.99,156.49,5149.0,149.2364,149.2364,148.6835,149.1601,5149.0
2020-12-24 12:30:00,156.55,157.57,156.55,157.11,8971.0,149.2173,150.1895,149.2173,149.7511,8971.0
2020-12-28 09:30:00,157.85,158.6,157.16,158.21,4946.0,150.4564,151.1713,149.7987,150.7995,4946.0
2020-12-28 10:00:00,158.27,158.56,158.11,158.48,2600.0,150.8567,151.1332,150.7042,151.0569,2600.0
2020-12-28 10:30:00,158.61,158.61,157.36,157.54,3324.0,151.1808,151.1808,149.9894,150.1609,3324.0
2020-12-28 11:00:00,157.12,157.39,156.87,157.2,3733.0,149.7606,150.018,149.5223,149.8369,3733.0
2020-12-28 11:30:00,157.23,157.25,156.72,156.73,1737.0,149.8655,149.8845,149.3793,149.3889,1737.0
2020-12-28 12:00:00,156.79,156.87,156.49,156.62,2698.0,149.4461,149.5223,149.1601,149.284,2698.0
2020-12-28 12:30:00,156.72,156.86,156.5,156.5,3625.0,149.3793,149.5128,149.1696,149.1696,3625.0
2020-12-28 13:00:00,156.53,156.65,156.2,156.21,6710.0,149.1982,149.3126,148.8837,148.8932,6710.0
2020-12-28 13:30:00,156.3,156.71,156.3,156.63,4476.0,148.979,149.3698,148.979,149.2936,4476.0
2020-12-28 14:00:00,156.61,156.99,156.54,156.78,4523.0,149.2745,149.6367,149.2078,149.4365,4523.0
2020-12-28 14:30:00,156.77,156.96,156.69,156.96,4766.0,149.427,149.6081,149.3507,149.6081,4766.0
2020-12-28 15:00:00,156.96,156.96,156.15,156.16,6816.0,149.6081,149.6081,148.836,148.8456,6816.0
2020-12-28 15:30:00,156.27,156.27,155.49,155.72,39682.0,148.9504,148.9504,148.207,148.4262,39682.0
2020-12-29 09:30:00,156.47,156.64,154.06,154.06,3651.0,149.141,149.3031,146.8439,146.8439,3651.0
2020-12-29 10:00:00,154.65,154.81,154.15,154.33,3352.0,147.4063,147.5588,146.9297,147.1013,3352.0
2020-12-29 10:30:00,154.0,154.76,154.0,154.39,1624.0,146.7867,147.5111,146.7867,147.1585,1624.0
2020-12-29 11:00:00,154.37,154.4,153.89,153.92,4312.0,147.1394,147.168,146.6819,146.7105,4312.0
2020-12-29 11:30:00,153.82,154.2,153.7,153.94,11108.0,146.6152,146.9774,146.5008,146.7296,11108.0
2020-12-29 12:00:00,154.2,154.2,153.73,153.91,7551.0,146.9774,146.9774,146.5294,146.701,7551.0
2020-12-29 12:30:00,153.85,154.1,153.49,153.63,6286.0,146.6438,146.8821,146.3006,146.4341,6286.0
2020-12-29 13:00:00,153.65,154.0,153.49,154.0,10070.0,146.4531,146.7867,146.3006,146.7867,10070.0
2020-12-29 13:30:00,153.91,153.92,153.55,153.81,5517.0,146.701,146.7105,146.3578,146.6056,5517.0
2020-12-29 14:00:00,153.86,153.94,153.13,153.21,5384.0,146.6533,146.7296,145.9575,146.0337,5384.0
2020-12-29 14:30:00,153.34,153.58,153.12,153.51,5859.0,146.1577,146.3864,145.948,146.3197,5859.0
2020-12-29 15:00:00,153.53,154.74,153.53,154.74,5589.0,146.3388,147.4921,146.3388,147.4921,5589.0
2020-12-29 15:30:00,154.72,155.51,154.69,155.04,88082.0,147.473,148.226,147.4444,147.778,88082.0
2020-12-30 09:30:00,154.91,156.33,154.61,156.33,3339.0,147.6541,149.0076,147.3682,149.0076,3339.0
2020-12-30 10:00:00,156.87,157.04,155.88,156.59,7130.0,149.5223,149.6844,148.5787,149.2554,7130.0
2020-12-30 10:30:00,156.71,156.88,156.67,156.67,2129.0,149.3698,149.5318,149.3317,149.3317,2129.0
2020-12-30 11:00:00,156.57,157.3,156.24,156.25,6942.0,149.2364,149.9322,148.9218,148.9314,6942.0
2020-12-30 11:30:00,156.09,156.26,155.89,155.89,6006.0,148.7788,148.9409,148.5882,148.5882,6006.0
2020-12-30 12:00:00,155.83,156.45,155.8,156.37,7912.0,148.531,149.122,148.5024,149.0457,7912.0
2020-12-30 12:30:00,156.29,156.29,155.88,155.99,6219.0,148.9695,148.9695,148.5787,148.6835,6219.0
2020-12-30 13:00:00,156.01,156.4,155.94,155.95,4322.0,148.7026,149.0743,148.6359,148.6454,4322.0
2020-12-30 13:30:00,155.94,156.05,155.65,155.68,4662.0,148.6359,148.7407,148.3595,148.3881,4662.0
2020-12-30 14:00:00,155.7,155.85,155.59,155.67,6019.0,148.4071,148.5501,148.3023,148.3785,6019.0
2020-12-30 14:30:00,155.68,155.94,155.48,155.56,4899.0,148.3881,148.6359,148.1974,148.2737,4899.0
2020-12-30 15:00:00,155.7,156.13,155.45,156.13,5830.0,148.4071,148.817,148.1688,148.817,5830.0
2020-12-30 15:30:00,156.06,156.18,155.67,155.93,26046.0,148.7503,148.8646,148.3785,148.6263,26046.0
2020-12-31 09:30:00,155.68,155.68,154.15,154.76,3159.0,148.3881,148.3881,146.9297,147.5111,3159.0
2020-12-31 10:00:00,154.86,155.69,154.3,155.31,2646.0,147.6065,148.3976,147.0727,148.0354,2646.0
2020-12-31 10:30:00,155.27,155.45,154.91,154.91,2977.0,147.9973,148.1688,147.6541,147.6541,2977.0
2020-12-31 11:00:00,154.91,155.95,154.76,155.95,6064.0,147.6541,148.6454,147.5111,148.6454,6064.0
2020-12-31 11:30:00,155.97,156.04,155.68,155.95,4830.0,148.6645,148.7312,148.3881,148.6454,4830.0
2020-12-31 12:00:00,155.87,156.33,155.85,156.05,3289.0,148.5692,149.0076,148.5501,148.7407,3289.0
2020-12-31 12:30:00,156.27,156.33,156.1,156.28,771.0,148.9504,149.0076,148.7884,148.9599,771.0
2020-12-31 13:00:00,156.35,156.37,155.84,155.9,2596.0,149.0267,149.0457,148.5406,148.5977,2596.0
2020-12-31 13:30:00,155.82,156.3,155.82,156.3,3954.0,148.5215,148.979,148.5215,148.979,3954.0
2020-12-31 14:00:00,156.28,156.95,156.27,156.95,4008.0,148.9599,149.5986,148.9504,149.5986,4008.0
2020-12-31 14:30:00,156.85,157.27,156.63,156.63,5905.0,149.5033,149.9036,149.2936,149.2936,5905.0
2020-12-31 15:00:00,156.63,157.52,156.63,157.16,4780.0,149.2936,150.1419,149.2936,149.7987,4780.0
2020-12-31 15:30:00,157.08,157.34,156.12,156.32,53890.0,149.7225,149.9703,148.8074,148.9981,53890.0
2021-01-04 09:30:00,157.11,158.37,156.02,157.95,8560.0,149.7511,150.9521,148.7121,150.5517,8560.0
2021-01-04 10:00:00,158.0,158.0,156.0,156.07,6018.0,150.5994,150.5994,148.6931,148.7598,6018.0
2021-01-04 10:30:00,156.32,156.32,153.67,153.99,10963.0,148.9981,148.9981,146.4722,146.7772,10963.0
2021-01-04 11:00:00,153.91,153.95,152.47,153.8,6148.0,146.701,146.7391,145.3284,146.5961,6148.0
2021-01-04 11:30:00,153.69,154.24,153.36,153.69,14470.0,146.4913,147.0155,146.1767,146.4913,14470.0
2021-01-04 12:00:00,153.58,153.92,153.38,153.8,6932.0,146.3864,146.7105,146.1958,146.5961,6932.0
2021-01-04 12:30:00,153.61,153.7,153.2,153.59,4491.0,146.415,146.5008,146.0242,146.3959,4491.0
2021-01-04 13:00:00,153.65,154.96,153.48,154.56,6339.0,146.4531,147.7018,146.2911,147.3205,6339.0
2021-01-04 13:30:00,154.56,155.18,154.33,154.69,5369.0,147.3205,147.9115,147.1013,147.4444,5369.0
2021-01-04 14:00:00,154.62,154.74,153.92,154.04,4369.0,147.3777,147.4921,146.7105,146.8249,4369.0
2021-01-04 14:30:00,153.98,154.36,153.49,154.36,8225.0,146.7677,147.1299,146.3006,147.1299,8225.0
2021-01-04 15:00:00,154.3,154.33,153.77,153.93,18306.0,147.0727,147.1013,146.5675,146.72,18306.0
2021-01-04 15:30:00,153.75,154.66,153.6,153.89,48646.0,146.5485,147.4158,146.4055,146.6819,48646.0
2021-01-05 09:30:00,152.99,154.22,152.76,153.18,16801.0,145.8241,146.9964,145.6048,146.0052,16801.0
2021-01-05 10:00:00,153.51,154.5,152.7,153.1,11439.0,146.3197,147.2633,145.5476,145.9289,11439.0
2021-01-05 10:30:00,153.11,153.18,151.18,152.68,25586.0,145.9384,146.0052,144.0988,145.5286,25586.0
2021-01-05 11:00:00,152.74,152.84,151.69,152.71,16701.0,145.5858,145.6811,144.5849,145.5572,16701.0
2021-01-05 11:30:00,152.57,152.7,152.1,152.52,32079.0,145.4237,145.5476,144.9757,145.3761,32079.0
2021-01-05 12:00:00,152.39,153.48,152.39,152.44,9561.0,145.2522,146.2911,145.2522,145.2998,9561.0
2021-01-05 12:30:00,152.54,152.82,152.28,152.66,8028.0,145.3951,145.662,145.1473,145.5095,8028.0
2021-01-05 13:00:00,152.64,152.75,152.11,152.17,5112.0,145.4904,145.5953,144.9853,145.0425,5112.0
2021-01-05 13:30:00,152.1,152.1,151.58,151.87,12012.0,144.9757,144.9757,144.4801,144.7565,12012.0
2021-01-05 14:00:00,151.9,152.69,151.9,152.59,7324.0,144.7851,145.5381,144.7851,145.4428,7324.0
2021-01-05 14:30:00,152.68,152.7,151.31,151.34,19026.0,145.5286,145.5476,144.2227,144.2513,19026.0
2021-01-05 15:00:00,151.49,152.03,151.17,151.45,12628.0,144.3943,144.909,144.0893,144.3562,12628.0
2021-01-05 15:30:00,151.51,151.66,151.09,151.3,49566.0,144.4134,144.5563,144.013,144.2132,49566.0
2021-01-06 09:30:00,152.03,155.11,152.03,154.7,25032.0,144.909,147.8448,144.909,147.454,25032.0
2021-01-06 10:00:00,155.23,155.59,153.81,154.8,10470.0,147.9591,148.3023,146.6056,147.5493,10470.0
2021-01-06 10:30:00,154.66,155.38,154.37,154.83,8907.0,147.4158,148.1021,147.1394,147.5779,8907.0
2021-01-06 11:00:00,155.09,155.51,154.81,155.29,8633.0,147.8257,148.226,147.5588,148.0163,8633.0
2021-01-06 11:30:00,155.17,155.34,154.61,154.61,8134.0,147.9019,148.064,147.3682,147.3682,8134.0
2021-01-06 12:00:00,154.9,155.17,154.44,154.61,9546.0,147.6446,147.9019,147.2061,147.3682,9546.0
2021-01-06 12:30:00,154.93,155.74,154.81,155.48,12875.0,147.6732,148.4452,147.5588,148.1974,12875.0
2021-01-06 13:00:00,155.66,155.74,155.02,155.25,8865.0,148.369,148.4452,147.759,147.9782,8865.0
2021-01-06 13:30:00,155.13,155.59,154.78,154.95,8821.0,147.8638,148.3023,147.5302,147.6922,8821.0
2021-01-06 14:00:00,154.82,155.54,154.22,154.33,5833.0,147.5683,148.2546,146.9964,147.1013,5833.0
2021-01-06 14:30:00,154.34,154.85,152.72,153.58,15128.0,147.1108,147.5969,145.5667,146.3864,15128.0
2021-01-06 15:00:00,153.52,154.3,153.13,154.13,19769.0,146.3292,147.0727,145.9575,146.9107,19769.0
2021-01-06 15:30:00,154.13,155.22,153.6,155.09,56741.0,146.9107,147.9496,146.4055,147.8257,56741.0
2021-01-07 09:30:00,155.1,155.3,152.98,153.75,16110.0,147.8352,148.0259,145.8145,146.5485,16110.0
2021-01-07 10:00:00,153.75,155.43,153.51,155.31,22340.0,146.5485,148.1498,146.3197,148.0354,22340.0
2021-01-07 10:30:00,155.23,156.0,155.06,155.25,14586.0,147.9591,148.6931,147.7971,147.9782,14586.0
2021-01-07 11:00:00,155.42,155.83,155.1,155.38,12170.0,148.1402,148.531,147.8352,148.1021,12170.0
2021-01-07 11:30:00,155.53,156.76,155.47,156.27,8897.0,148.2451,149.4175,148.1879,148.9504,8897.0
2021-01-07 12:00:00,156.35,157.07,156.35,156.58,6681.0,149.0267,149.7129,149.0267,149.2459,6681.0
2021-01-07 12:30:00,156.79,156.86,156.11,156.17,6892.0,149.4461,149.5128,148.7979,148.8551,6892.0
2021-01-07 13:00:00,156.3,156.47,155.54,155.54,7096.0,148.979,149.141,148.2546,148.2546,7096.0
2021-01-07 13:30:00,155.69,156.19,155.65,155.94,5233.0,148.3976,148.8742,148.3595,148.6359,5233.0
2021-01-07 14:00:00,156.14,156.14,155.69,155.81,16153.0,148.8265,148.8265,148.3976,148.512,16153.0
2021-01-07 14:30:00,155.88,156.34,155.63,155.92,15564.0,148.5787,149.0171,148.3404,148.6168,15564.0
2021-01-07 15:00:00,155.88,156.8,155.84,156.74,17656.0,148.5787,149.4556,148.5406,149.3984,17656.0
2021-01-07 15:30:00,156.8,157.31,156.27,156.99,49246.0,149.4556,149.9417,148.9504,149.6367,49246.0
2021-01-08 09:30:00,157.59,158.02,156.28,157.47,8395.0,150.2086,150.6184,148.9599,150.0942,8395.0
2021-01-08 10:00:00,157.26,157.26,156.54,156.7,8237.0,149.894,149.894,149.2078,149.3603,8237.0
2021-01-08 10:30:00,156.8,157.31,156.75,157.04,4361.0,149.4556,149.9417,149.4079,149.6844,4361.0
2021-01-08 11:00:00,156.97,156.97,155.33,155.33,9603.0,149.6176,149.6176,148.0544,148.0544,9603.0
2021-01-08 11:30:00,155.31,155.49,154.98,155.49,4521.0,148.0354,148.207,147.7208,148.207,4521.0
2021-01-08 12:00:00,155.63,156.1,155.28,156.03,3768.0,148.3404,148.7884,148.0068,148.7217,3768.0
2021-01-08 12:30:00,155.88,155.88,155.27,155.33,2786.0,148.5787,148.5787,147.9973,148.0544,2786.0
2021-01-08 13:00:00,155.24,155.24,153.9,154.21,4140.0,147.9687,147.9687,146.6914,146.9869,4140.0
2021-01-08 13:30:00,154.17,154.17,153.01,153.16,9481.0,146.9488,146.9488,145.8431,145.9861,9481.0
2021-01-08 14:00:00,153.17,154.36,153.17,154.29,5744.0,145.9956,147.1299,145.9956,147.0632,5744.0
2021-01-08 14:30:00,154.22,154.74,153.8,154.61,4075.0,146.9964,147.4921,146.5961,147.3682,4075.0
2021-01-08 15:00:00,154.67,155.09,154.33,154.7,4900.0,147.4254,147.8257,147.1013,147.454,4900.0
2021-01-08 15:30:00,154.57,155.17,154.42,154.87,20625.0,147.33,147.9019,147.1871,147.616,20625.0
2021-01-11 09:30:00,153.42,154.89,153.42,154.61,8986.0,146.2339,147.6351,146.2339,147.3682,8986.0
2021-01-11 10:00:00,154.45,156.06,154.19,155.99,7479.0,147.2157,148.7503,146.9678,148.6835,7479.0
2021-01-11 10:30:00,156.0,157.16,155.78,156.8,7310.0,148.6931,149.7987,148.4834,149.4556,7310.0
2021-01-11 11:00:00,156.8,156.8,155.71,155.91,3031.0,149.4556,149.4556,148.4166,148.6073,3031.0
2021-01-11 11:30:00,155.59,155.86,155.06,155.65,6095.0,148.3023,148.5596,147.7971,148.3595,6095.0
2021-01-11 12:00:00,155.59,156.13,155.59,156.13,1100.0,148.3023,148.817,148.3023,148.817,1100.0
2021-01-11 12:30:00,156.12,157.06,156.02,156.93,6109.0,148.8074,149.7034,148.7121,149.5795,6109.0
2021-01-11 13:00:00,156.92,156.94,156.39,156.4,6321.0,149.57,149.589,149.0648,149.0743,6321.0
2021-01-11 13:30:00,156.39,156.47,155.78,155.78,3955.0,149.0648,149.141,148.4834,148.4834,3955.0
2021-01-11 14:00:00,155.72,156.36,155.72,155.83,5202.0,148.4262,149.0362,148.4262,148.531,5202.0
2021-01-11 14:30:00,155.98,156.33,155.92,156.15,3401.0,148.674,149.0076,148.6168,148.836,3401.0
2021-01-11 15:00:00,156.09,156.15,155.42,155.55,6220.0,148.7788,148.836,148.1402,148.2641,6220.0
2021-01-11 15:30:00,155.66,156.07,155.42,155.97,27327.0,148.369,148.7598,148.1402,148.6645,27327.0
2021-01-12 09:30:00,156.08,156.13,154.63,155.94,4557.0,148.7693,148.817,147.3872,148.6359,4557.0
2021-01-12 10:00:00,156.42,157.26,156.11,156.91,4313.0,149.0934,149.894,148.7979,149.5604,4313.0
2021-01-12 10:30:00,156.7,157.02,156.43,156.51,4899.0,149.3603,149.6653,149.1029,149.1792,4899.0
2021-01-12 11:00:00,156.71,156.85,156.26,156.85,2165.0,149.3698,149.5033,148.9409,149.5033,2165.0
2021-01-12 11:30:00,157.14,157.66,157.09,157.49,4925.0,149.7797,150.2753,149.732,150.1133,4925.0
2021-01-12 12:00:00,157.96,158.12,157.54,158.12,4044.0,150.5613,150.7138,150.1609,150.7138,4044.0
2021-01-12 12:30:00,158.15,158.15,157.07,157.12,4503.0,150.7424,150.7424,149.7129,149.7606,4503.0
2021-01-12 13:00:00,157.37,157.37,156.45,156.46,17673.0,149.9989,149.9989,149.122,149.1315,17673.0
2021-01-12 13:30:00,156.65,157.1,156.04,156.07,6930.0,149.3126,149.7415,148.7312,148.7598,6930.0
2021-01-12 14:00:00,156.07,156.5,155.78,156.49,10168.0,148.7598,149.1696,148.4834,149.1601,10168.0
2021-01-12 14:30:00,156.55,156.63,156.22,156.53,4882.0,149.2173,149.2936,148.9028,149.1982,4882.0
2021-01-12 15:00:00,156.61,157.03,156.42,156.75,6764.0,149.2745,149.6748,149.0934,149.4079,6764.0
2021-01-12 15:30:00,156.65,156.69,155.68,156.07,34804.0,149.3126,149.3507,148.3881,148.7598,34804.0
2021-01-13 09:30:00,155.95,156.86,154.83,154.83,5217.0,148.6454,149.5128,147.5779,147.5779,5217.0
2021-01-13 10:00:00,155.01,155.93,154.02,155.73,9127.0,147.7494,148.6263,146.8058,148.4357,9127.0
2021-01-13 10:30:00,155.65,155.65,154.7,155.17,7933.0,148.3595,148.3595,147.454,147.9019,7933.0
2021-01-13 11:00:00,155.18,155.49,154.54,155.1,17299.0,147.9115,148.207,147.3014,147.8352,17299.0
2021-01-13 11:30:00,155.33,155.49,153.59,154.05,16681.0,148.0544,148.207,146.3959,146.8344,16681.0
2021-01-13 12:00:00,153.81,153.81,153.35,153.37,4425.0,146.6056,146.6056,146.1672,146.1863,4425.0
2021-01-13 12:30:00,153.49,154.15,153.45,153.69,5743.0,146.3006,146.9297,146.2625,146.4913,5743.0
2021-01-13 13:00:00,153.73,154.11,153.68,154.08,1400.0,146.5294,146.8916,146.4817,146.863,1400.0
2021-01-13 13:30:00,154.02,154.28,153.83,154.21,4151.0,146.8058,147.0536,146.6247,146.9869,4151.0
2021-01-13 14:00:00,154.32,154.8,154.18,154.43,12857.0,147.0918,147.5493,146.9583,147.1966,12857.0
2021-01-13 14:30:00,154.55,154.77,154.25,154.27,3171.0,147.311,147.5207,147.025,147.0441,3171.0
2021-01-13 15:00:00,154.28,154.31,153.46,153.46,5670.0,147.0536,147.0822,146.272,146.272,5670.0
2021-01-13 15:30:00,153.53,153.97,153.5,153.5,17416.0,146.3388,146.7581,146.3102,146.3102,17416.0
2021-01-14 09:30:00,155.03,155.14,153.06,153.67,6310.0,147.7685,147.8733,145.8908,146.4722,6310.0
2021-01-14 10:00:00,153.15,154.5,153.15,154.5,3428.0,145.9766,147.2633,145.9766,147.2633,3428.0
2021-01-14 10:30:00,154.44,154.53,153.32,153.49,3976.0,147.2061,147.2919,146.1386,146.3006,3976.0
2021-01-14 11:00:00,153.49,154.3,152.54,154.3,9168.0,146.3006,147.0727,145.3951,147.0727,9168.0
2021-01-14 11:30:00,154.15,155.11,153.99,155.11,3310.0,146.9297,147.8448,146.7772,147.8448,3310.0
2021-01-14 12:00:00,155.05,155.75,155.05,155.21,4990.0,147.7876,148.4548,147.7876,147.9401,4990.0
2021-01-14 12:30:00,155.42,155.52,155.07,155.23,3800.0,148.1402,148.2355,147.8066,147.9591,3800.0
2021-01-14 13:00:00,155.29,155.73,155.08,155.4,3900.0,148.0163,148.4357,147.8162,148.1212,3900.0
2021-01-14 13:30:00,155.43,155.83,155.07,155.18,7200.0,148.1498,148.531,147.8066,147.9115,7200.0
2021-01-14 14:00:00,154.98,155.66,154.8,155.17,10506.0,147.7208,148.369,147.5493,147.9019,10506.0
2021-01-14 14:30:00,155.22,155.64,155.22,155.63,9833.0,147.9496,148.3499,147.9496,148.3404,9833.0
2021-01-14 15:00:00,155.67,155.91,155.43,155.61,9001.0,148.3785,148.6073,148.1498,148.3213,9001.0
2021-01-14 15:30:00,155.66,156.4,155.12,155.88,46349.0,148.369,149.0743,147.8543,148.5787,46349.0
2021-01-15 09:30:00,154.44,154.76,152.61,154.35,8876.0,147.2061,147.5111,145.4618,147.1203,8876.0
2021-01-15 10:00:00,154.36,154.64,153.2,153.7,10490.0,147.1299,147.3968,146.0242,146.5008,10490.0
2021-01-15 10:30:00,153.63,154.13,153.36,153.72,3654.0,146.4341,146.9107,146.1767,146.5199,3654.0
2021-01-15 11:00:00,153.58,153.58,152.4,153.1,14135.0,146.3864,146.3864,145.2617,145.9289,14135.0
2021-01-15 11:30:00,152.98,153.72,152.87,153.64,4694.0,145.8145,146.5199,145.7097,146.4436,4694.0
2021-01-15 12:00:00,153.91,154.33,153.73,153.89,6456.0,146.701,147.1013,146.5294,146.6819,6456.0
2021-01-15 12:30:00,153.56,154.24,153.21,154.24,7040.0,146.3674,147.0155,146.0337,147.0155,7040.0
2021-01-15 13:00:00,154.32,154.35,154.07,154.35,2437.0,147.0918,147.1203,146.8535,147.1203,2437.0
2021-01-15 13:30:00,154.46,154.46,153.85,154.22,5219.0,147.2252,147.2252,146.6438,146.9964,5219.0
2021-01-15 14:00:00,154.05,154.35,153.96,154.35,5228.0,146.8344,147.1203,146.7486,147.1203,5228.0
2021-01-15 14:30:00,154.49,155.22,154.4,155.0,5429.0,147.2538,147.9496,147.168,147.7399,5429.0
2021-01-15 15:00:00,154.9,154.99,154.04,154.15,16832.0,147.6446,147.7304,146.8249,146.9297,16832.0
2021-01-15 15:30:00,154.22,154.38,153.05,153.14,61480.0,146.9964,147.1489,145.8812,145.967,61480.0
2021-01-19 09:30:00,154.21,155.57,154.07,155.04,4030.0,146.9869,148.2832,146.8535,147.778,4030.0
2021-01-19 10:00:00,154.38,154.71,153.99,154.41,5018.0,147.1489,147.4635,146.7772,147.1775,5018.0
2021-01-19 10:30:00,154.75,156.4,154.75,155.8,8551.0,147.5016,149.0743,147.5016,148.5024,8551.0
2021-01-19 11:00:00,155.9,156.0,155.2,155.53,7170.0,148.5977,148.6931,147.9305,148.2451,7170.0
2021-01-19 11:30:00,155.22,155.22,154.43,154.6,7592.0,147.9496,147.9496,147.1966,147.3586,7592.0
2021-01-19 12:00:00,154.53,155.29,154.32,155.26,9301.0,147.2919,148.0163,147.0918,147.9877,9301.0
2021-01-19 12:30:00,155.22,155.38,154.88,155.18,5341.0,147.9496,148.1021,147.6255,147.9115,5341.0
2021-01-19 13:00:00,155.35,155.7,155.1,155.15,3133.0,148.0735,148.4071,147.8352,147.8829,3133.0
2021-01-19 13:30:00,155.07,155.42,155.06,155.2,3332.0,147.8066,148.1402,147.7971,147.9305,3332.0
2021-01-19 14:00:00,155.29,155.48,155.17,155.45,7033.0,148.0163,148.1974,147.9019,148.1688,7033.0
2021-01-19 14:30:00,155.45,155.45,154.67,154.67,7047.0,148.1688,148.1688,147.4254,147.4254,7047.0
2021-01-19 15:00:00,154.72,154.77,154.37,154.72,12003.0,147.473,147.5207,147.1394,147.473,12003.0
2021-01-19 15:30:00,154.62,154.73,153.96,154.09,48614.0,147.3777,147.4825,146.7486,146.8725,48614.0
2021-01-20 09:30:00,154.7,155.55,154.4,154.85,10197.0,147.454,148.2641,147.168,147.5969,10197.0
2021-01-20 10:00:00,154.57,154.8,153.66,154.36,10299.0,147.33,147.5493,146.4627,147.1299,10299.0
2021-01-20 10:30:00,154.5,154.81,154.25,154.47,9183.0,147.2633,147.5588,147.025,147.2347,9183.0
2021-01-20 11:00:00,154.26,154.37,153.74,153.84,6983.0,147.0346,147.1394,146.5389,146.6342,6983.0
2021-01-20 11:30:00,154.0,154.27,153.81,154.03,5017.0,146.7867,147.0441,146.6056,146.8153,5017.0
2021-01-20 12:00:00,154.17,154.53,153.85,153.87,7304.0,146.9488,147.2919,146.6438,146.6628,7304.0
2021-01-20 12:30:00,153.84,154.15,153.38,154.03,3625.0,146.6342,146.9297,146.1958,146.8153,3625.0
2021-01-20 13:00:00,154.07,154.43,153.79,154.43,6159.0,146.8535,147.1966,146.5866,147.1966,6159.0
2021-01-20 13:30:00,154.28,155.22,154.28,155.18,4060.0,147.0536,147.9496,147.0536,147.9115,4060.0
2021-01-20 14:00:00,155.3,155.4,154.99,155.11,5304.0,148.0259,148.1212,147.7304,147.8448,5304.0
2021-01-20 14:30:00,155.3,155.41,155.11,155.39,15228.0,148.0259,148.1307,147.8448,148.1116,15228.0
2021-01-20 15:00:00,155.4,155.59,155.29,155.44,14061.0,148.1212,148.3023,148.0163,148.1593,14061.0
2021-01-20 15:30:00,155.48,156.31,155.48,156.13,40954.0,148.1974,148.9885,148.1974,148.817,40954.0
2021-01-21 09:30:00,156.66,156.66,155.07,155.07,5015.0,149.3221,149.3221,147.8066,147.8066,5015.0
2021-01-21 10:00:00,154.96,155.31,154.35,154.75,6206.0,147.7018,148.0354,147.1203,147.5016,6206.0
2021-01-21 10:30:00,155.17,155.17,154.72,154.91,7744.0,147.9019,147.9019,147.473,147.6541,7744.0
2021-01-21 11:00:00,154.86,154.86,154.27,154.53,3260.0,147.6065,147.6065,147.0441,147.2919,3260.0
2021-01-21 11:30:00,154.46,154.61,154.11,154.57,3222.0,147.2252,147.3682,146.8916,147.33,3222.0
2021-01-21 12:00:00,154.7,154.7,154.02,154.31,4838.0,147.454,147.454,146.8058,147.0822,4838.0
2021-01-21 12:30:00,154.26,154.26,153.65,154.13,5596.0,147.0346,147.0346,146.4531,146.9107,5596.0
2021-01-21 13:00:00,154.12,154.67,153.97,154.58,2927.0,146.9011,147.4254,146.7581,147.3396,2927.0
2021-01-21 13:30:00,154.53,154.59,154.32,154.32,3824.0,147.2919,147.3491,147.0918,147.0918,3824.0
2021-01-21 14:00:00,154.23,154.8,154.0,154.58,7224.0,147.006,147.5493,146.7867,147.3396,7224.0
2021-01-21 14:30:00,154.3,154.6,153.97,153.98,8662.0,147.0727,147.3586,146.7581,146.7677,8662.0
2021-01-21 15:00:00,153.96,154.23,153.56,153.87,8475.0,146.7486,147.006,146.3674,146.6628,8475.0
2021-01-21 15:30:00,153.84,153.85,152.96,153.04,45808.0,146.6342,146.6438,145.7955,145.8717,45808.0
2021-01-22 09:30:00,151.73,152.35,150.17,150.38,13047.0,144.6231,145.214,143.1361,143.3363,13047.0
2021-01-22 10:00:00,150.83,150.98,149.64,150.3,14580.0,143.7652,143.9082,142.631,143.26,14580.0
2021-01-22 10:30:00,150.27,150.6,150.08,150.21,6258.0,143.2315,143.546,143.0504,143.1743,6258.0
2021-01-22 11:00:00,150.28,150.46,149.22,150.27,27199.0,143.241,143.4126,142.2306,143.2315,27199.0
2021-01-22 11:30:00,150.29,150.6,149.86,150.6,15751.0,143.2505,143.546,142.8407,143.546,15751.0
2021-01-22 12:00:00,150.83,151.41,150.52,151.24,3542.0,143.7652,144.3181,143.4697,144.156,3542.0
2021-01-22 12:30:00,151.42,152.06,151.31,151.94,6327.0,144.3276,144.9376,144.2227,144.8232,6327.0
2021-01-22 13:00:00,151.9,152.44,151.72,152.41,4321.0,144.7851,145.2998,144.6135,145.2712,4321.0
2021-01-22 13:30:00,152.5,152.7,152.09,152.1,4154.0,145.357,145.5476,144.9662,144.9757,4154.0
2021-01-22 14:00:00,152.19,152.48,151.5,152.27,8348.0,145.0615,145.3379,144.4038,145.1378,8348.0
2021-01-22 14:30:00,152.12,152.33,151.92,152.25,4345.0,144.9948,145.195,144.8042,145.1187,4345.0
2021-01-22 15:00:00,152.14,153.01,152.14,153.0,6518.0,145.0139,145.8431,145.0139,145.8336,6518.0
2021-01-22 15:30:00,152.92,153.09,152.61,152.62,26219.0,145.7573,145.9194,145.4618,145.4714,26219.0
2021-01-25 09:30:00,152.61,153.51,151.9,153.22,11636.0,145.4618,146.3197,144.7851,146.0433,11636.0
2021-01-25 10:00:00,153.03,154.84,153.03,154.52,16063.0,145.8622,147.5874,145.8622,147.2824,16063.0
2021-01-25 10:30:00,154.53,155.18,153.85,153.86,12413.0,147.2919,147.9115,146.6438,146.6533,12413.0
2021-01-25 11:00:00,153.56,153.96,152.52,152.52,9707.0,146.3674,146.7486,145.3761,145.3761,9707.0
2021-01-25 11:30:00,152.5,153.33,151.93,153.33,6000.0,145.357,146.1481,144.8137,146.1481,6000.0
2021-01-25 12:00:00,153.18,153.33,152.35,153.08,8190.0,146.0052,146.1481,145.214,145.9098,8190.0
2021-01-25 12:30:00,153.14,153.24,152.89,153.19,9226.0,145.967,146.0623,145.7287,146.0147,9226.0
2021-01-25 13:00:00,153.06,153.23,152.82,153.23,7926.0,145.8908,146.0528,145.662,146.0528,7926.0
2021-01-25 13:30:00,153.12,153.2,152.55,152.58,14846.0,145.948,146.0242,145.4047,145.4333,14846.0
2021-01-25 14:00:00,152.52,153.21,152.41,153.21,4980.0,145.3761,146.0337,145.2712,146.0337,4980.0
2021-01-25 14:30:00,153.28,153.28,152.58,152.96,9764.0,146.1005,146.1005,145.4333,145.7955,9764.0
2021-01-25 15:00:00,153.07,153.25,152.63,152.85,8021.0,145.9003,146.0719,145.4809,145.6906,8021.0
2021-01-25 15:30:00,152.91,153.3,152.5,153.25,33733.0,145.7478,146.1195,145.357,146.0719,33733.0
2021-01-26 09:30:00,153.93,154.44,152.97,152.97,3037.0,146.72,147.2061,145.805,145.805,3037.0
2021-01-26 10:00:00,152.62,153.39,151.87,152.12,5016.0,145.4714,146.2053,144.7565,144.9948,5016.0
2021-01-26 10:30:00,152.25,152.69,151.59,152.58,9532.0,145.1187,145.5381,144.4896,145.4333,9532.0
2021-01-26 11:00:00,152.48,152.59,151.76,152.51,6385.0,145.3379,145.4428,144.6517,145.3665,6385.0
2021-01-26 11:30:00,152.37,152.4,151.32,151.44,5197.0,145.2331,145.2617,144.2323,144.3467,5197.0
2021-01-26 12:00:00,151.34,151.34,150.83,150.98,5282.0,144.2513,144.2513,143.7652,143.9082,5282.0
2021-01-26 12:30:00,150.89,151.4,150.89,151.12,7584.0,143.8224,144.3085,143.8224,144.0416,7584.0
2021-01-26 13:00:00,151.17,151.62,151.13,151.38,3247.0,144.0893,144.5182,144.0512,144.2895,3247.0
2021-01-26 13:30:00,151.27,151.62,150.86,150.86,7871.0,144.1846,144.5182,143.7938,143.7938,7871.0
2021-01-26 14:00:00,150.54,151.15,150.48,151.0,8800.0,143.4888,144.0702,143.4316,143.9273,8800.0
2021-01-26 14:30:00,151.0,151.11,150.63,151.02,10602.0,143.9273,144.0321,143.5746,143.9463,10602.0
2021-01-26 15:00:00,150.95,151.06,150.61,150.98,10595.0,143.8796,143.9844,143.5555,143.9082,10595.0
2021-01-26 15:30:00,150.88,151.0,150.44,150.61,19078.0,143.8129,143.9273,143.3935,143.5555,19078.0
2021-01-27 09:30:00,148.57,148.57,145.49,146.79,11621.0,141.6111,141.6111,138.6753,139.9145,11621.0
2021-01-27 10:00:00,147.7,150.08,147.51,149.36,5399.0,140.7818,143.0504,140.6007,142.3641,5399.0
2021-01-27 10:30:00,149.65,149.65,147.51,148.0,9675.0,142.6405,142.6405,140.6007,141.0678,9675.0
2021-01-27 11:00:00,148.02,148.88,146.5,148.87,20636.0,141.0868,141.9066,139.638,141.897,20636.0
2021-01-27 11:30:00,148.83,149.47,147.95,147.96,14382.0,141.8589,142.4689,141.0201,141.0297,14382.0
2021-01-27 12:00:00,148.27,148.42,147.6,147.68,6151.0,141.3251,141.4681,140.6865,140.7628,6151.0
2021-01-27 12:30:00,147.67,148.57,147.13,148.09,9764.0,140.7532,141.6111,140.2385,141.1536,9764.0
2021-01-27 13:00:00,148.12,148.71,147.89,148.49,5085.0,141.1822,141.7445,140.9629,141.5348,5085.0
2021-01-27 13:30:00,148.4,148.51,147.74,147.75,15357.0,141.449,141.5539,140.82,140.8295,15357.0
2021-01-27 14:00:00,147.58,147.8,146.82,146.91,4624.0,140.6675,140.8771,139.943,140.0288,4624.0
2021-01-27 14:30:00,146.99,147.02,145.94,146.23,7572.0,140.1051,140.1337,139.1043,139.3807,7572.0
2021-01-27 15:00:00,146.21,147.25,146.03,146.51,6187.0,139.3616,140.3529,139.1901,139.6476,6187.0
2021-01-27 15:30:00,146.26,146.62,145.52,145.82,41363.0,139.4093,139.7524,138.7039,138.9899,41363.0
2021-01-28 09:30:00,146.6,147.9,146.46,147.61,12297.0,139.7334,140.9725,139.5999,140.696,12297.0
2021-01-28 10:00:00,147.61,148.55,147.4,148.04,4348.0,140.696,141.592,140.4959,141.1059,4348.0
2021-01-28 10:30:00,147.58,147.86,147.25,147.86,5295.0,140.6675,140.9343,140.3529,140.9343,5295.0
2021-01-28 11:00:00,147.77,148.42,147.17,147.17,5635.0,140.8486,141.4681,140.2767,140.2767,5635.0
2021-01-28 11:30:00,147.14,147.64,146.98,147.28,8372.0,140.2481,140.7246,140.0956,140.3815,8372.0
2021-01-28 12:00:00,147.33,147.57,147.12,147.24,8316.0,140.4292,140.6579,140.229,140.3434,8316.0
2021-01-28 12:30:00,147.24,148.16,147.16,147.92,7149.0,140.3434,141.2203,140.2671,140.9915,7149.0
2021-01-28 13:00:00,147.92,147.92,147.38,147.85,5083.0,140.9915,140.9915,140.4768,140.9248,5083.0
2021-01-28 13:30:00,147.84,148.95,147.83,148.94,35525.0,140.9153,141.9733,140.9057,141.9637,35525.0
2021-01-28 14:00:00,149.22,149.22,147.97,148.25,6529.0,142.2306,142.2306,141.0392,141.3061,6529.0
2021-01-28 14:30:00,148.12,148.33,147.82,148.18,22574.0,141.1822,141.3823,140.8962,141.2393,22574.0
2021-01-28 15:00:00,148.18,148.42,147.92,148.02,10979.0,141.2393,141.4681,140.9915,141.0868,10979.0
2021-01-28 15:30:00,148.2,148.49,147.47,147.84,44895.0,141.2584,141.5348,140.5626,140.9153,44895.0
2021-01-29 09:30:00,147.66,147.66,144.64,145.94,6821.0,140.7437,140.7437,137.8652,139.1043,6821.0
2021-01-29 10:00:00,145.95,146.34,145.61,145.91,7105.0,139.1138,139.4855,138.7897,139.0757,7105.0
2021-01-29 10:30:00,146.14,146.48,145.84,146.22,7257.0,139.2949,139.619,139.009,139.3712,7257.0
2021-01-29 11:00:00,146.19,146.19,144.9,144.9,4007.0,139.3426,139.3426,138.113,138.113,4007.0
2021-01-29 11:30:00,144.78,145.05,144.21,144.86,4401.0,137.9986,138.256,137.4553,138.0749,4401.0
2021-01-29 12:00:00,145.02,145.06,143.79,144.22,5894.0,138.2274,138.2655,137.055,137.4648,5894.0
2021-01-29 12:30:00,144.18,144.36,143.57,143.72,8164.0,137.4267,137.5983,136.8453,136.9883,8164.0
2021-01-29 13:00:00,143.53,145.43,143.52,145.27,23226.0,136.8072,138.6182,136.7976,138.4656,23226.0
2021-01-29 13:30:00,145.14,145.65,144.69,144.69,23779.0,138.3417,138.8279,137.9128,137.9128,23779.0
2021-01-29 14:00:00,144.72,146.05,144.72,145.66,18710.0,137.9414,139.2091,137.9414,138.8374,18710.0
2021-01-29 14:30:00,145.61,145.7,144.56,144.58,18617.0,138.7897,138.8755,137.7889,137.808,18617.0
2021-01-29 15:00:00,144.59,146.14,144.58,146.03,31730.0,137.8175,139.2949,137.808,139.1901,31730.0
2021-01-29 15:30:00,146.05,146.16,144.87,144.88,70903.0,139.2091,139.314,138.0844,138.0939,70903.0
2021-02-01 09:30:00,146.0,147.0,145.53,145.74,11867.0,139.1615,140.1146,138.7135,138.9136,11867.0
2021-02-01 10:00:00,145.69,146.17,145.34,145.57,7283.0,138.866,139.3235,138.5324,138.7516,7283.0
2021-02-01 10:30:00,145.58,145.92,144.83,144.98,10976.0,138.7611,139.0852,138.0463,138.1892,10976.0
2021-02-01 11:00:00,144.7,145.23,144.43,145.2,5034.0,137.9223,138.4275,137.665,138.3989,5034.0
2021-02-01 11:30:00,145.25,145.62,145.25,145.46,2819.0,138.4466,138.7993,138.4466,138.6468,2819.0
2021-02-01 12:00:00,145.5,145.91,145.09,145.09,3415.0,138.6849,139.0757,138.2941,138.2941,3415.0
2021-02-01 12:30:00,144.85,145.18,144.6,145.02,3659.0,138.0653,138.3799,137.827,138.2274,3659.0
2021-02-01 13:00:00,145.02,145.42,144.91,145.13,11020.0,138.2274,138.6086,138.1225,138.3322,11020.0
2021-02-01 13:30:00,145.35,145.39,144.93,145.39,12944.0,138.5419,138.58,138.1416,138.58,12944.0
2021-02-01 14:00:00,145.26,146.08,145.21,146.08,11842.0,138.4561,139.2377,138.4085,139.2377,11842.0
2021-02-01 14:30:00,146.0,146.21,145.56,145.92,17743.0,139.1615,139.3616,138.7421,139.0852,17743.0
2021-02-01 15:00:00,145.92,146.18,145.61,145.72,15379.0,139.0852,139.333,138.7897,138.8946,15379.0
2021-02-01 15:30:00,145.75,146.19,145.05,145.89,53992.0,138.9232,139.3426,138.256,139.0566,53992.0
2021-02-02 09:30:00,147.31,147.71,146.54,146.77,12567.0,140.4101,140.7914,139.6762,139.8954,12567.0
2021-02-02 10:00:00,147.18,147.76,147.09,147.5,8818.0,140.2862,140.839,140.2004,140.5912,8818.0
2021-02-02 10:30:00,147.4,147.63,146.88,147.19,32080.0,140.4959,140.7151,140.0002,140.2957,32080.0
2021-02-02 11:00:00,147.53,148.9,146.89,148.76,24662.0,140.6198,141.9256,140.0098,141.7922,24662.0
2021-02-02 11:30:00,148.75,149.13,148.54,149.12,9357.0,141.7826,142.1448,141.5825,142.1353,9357.0
2021-02-02 12:00:00,149.07,149.19,148.75,148.79,7059.0,142.0877,142.202,141.7826,141.8208,7059.0
2021-02-02 12:30:00,148.77,149.36,148.76,149.22,5324.0,141.8017,142.3641,141.7922,142.2306,5324.0
2021-02-02 13:00:00,149.19,150.11,148.97,150.11,41088.0,142.202,143.0789,141.9923,143.0789,41088.0
2021-02-02 13:30:00,150.13,150.21,149.78,150.13,22694.0,143.098,143.1743,142.7644,143.098,22694.0
2021-02-02 14:00:00,150.15,150.71,150.15,150.21,15083.0,143.1171,143.6508,143.1171,143.1743,15083.0
2021-02-02 14:30:00,150.32,151.7,150.32,151.7,15943.0,143.2791,144.5945,143.2791,144.5945,15943.0
2021-02-02 15:00:00,151.65,151.65,150.27,150.27,18606.0,144.5468,144.5468,143.2315,143.2315,18606.0
2021-02-02 15:30:00,150.46,150.5,149.82,149.86,41018.0,143.4126,143.4507,142.8025,142.8407,41018.0
2021-02-03 09:30:00,150.31,150.58,148.75,150.0,8153.0,143.2696,143.5269,141.7826,142.9741,8153.0
2021-02-03 10:00:00,150.29,150.4,149.5,150.34,10066.0,143.2505,143.3554,142.4975,143.2982,10066.0
2021-02-03 10:30:00,149.9,150.3,149.4,150.01,4922.0,142.8788,143.26,142.4022,142.9836,4922.0
2021-02-03 11:00:00,149.97,150.78,149.7,150.66,10659.0,142.9455,143.7176,142.6882,143.6032,10659.0
2021-02-03 11:30:00,150.51,150.71,150.11,150.36,6262.0,143.4602,143.6508,143.0789,143.3172,6262.0
2021-02-03 12:00:00,150.57,150.75,150.42,150.64,8500.0,143.5174,143.689,143.3744,143.5841,8500.0
2021-02-03 12:30:00,150.58,150.93,150.36,150.76,9641.0,143.5269,143.8605,143.3172,143.6985,9641.0
2021-02-03 13:00:00,151.06,151.53,150.88,151.53,5523.0,143.9844,144.4324,143.8129,144.4324,5523.0
2021-02-03 13:30:00,151.46,151.52,151.23,151.28,5796.0,144.3657,144.4229,144.1465,144.1941,5796.0
2021-02-03 14:00:00,151.37,151.39,150.85,151.32,7795.0,144.2799,144.299,143.7843,144.2323,7795.0
2021-02-03 14:30:00,151.23,151.43,151.01,151.13,9302.0,144.1465,144.3371,143.9368,144.0512,9302.0
2021-02-03 15:00:00,151.21,151.34,150.85,151.25,6029.0,144.1274,144.2513,143.7843,144.1656,6029.0
2021-02-03 15:30:00,151.25,151.87,151.2,151.58,31937.0,144.1656,144.7565,144.1179,144.4801,31937.0
2021-02-04 09:30:00,151.76,151.87,150.96,151.71,13490.0,144.6517,144.7565,143.8891,144.604,13490.0
2021-02-04 10:00:00,151.73,152.7,151.73,151.87,7218.0,144.6231,145.5476,144.6231,144.7565,7218.0
2021-02-04 10:30:00,152.3,152.31,151.21,151.84,7775.0,145.1664,145.1759,144.1274,144.7279,7775.0
2021-02-04 11:00:00,151.99,152.32,151.79,152.2,9785.0,144.8709,145.1854,144.6803,145.0711,9785.0
2021-02-04 11:30:00,152.03,152.23,151.54,151.96,5052.0,144.909,145.0996,144.442,144.8423,5052.0
2021-02-04 12:00:00,151.95,152.23,151.56,152.22,3863.0,144.8328,145.0996,144.461,145.0901,3863.0
2021-02-04 12:30:00,152.31,152.8,152.3,152.56,3543.0,145.1759,145.6429,145.1664,145.4142,3543.0
2021-02-04 13:00:00,152.66,152.83,152.43,152.64,5914.0,145.5095,145.6715,145.2903,145.4904,5914.0
2021-02-04 13:30:00,152.58,152.69,151.95,152.11,4688.0,145.4333,145.5381,144.8328,144.9853,4688.0
2021-02-04 14:00:00,152.05,152.28,151.44,152.12,7973.0,144.9281,145.1473,144.3467,144.9948,7973.0
2021-02-04 14:30:00,152.24,152.47,152.15,152.15,4410.0,145.1092,145.3284,145.0234,145.0234,4410.0
2021-02-04 15:00:00,152.41,152.41,151.6,152.0,9693.0,145.2712,145.2712,144.4992,144.8804,9693.0
2021-02-04 15:30:00,152.0,152.7,151.8,152.68,28594.0,144.8804,145.5476,144.6898,145.5286,28594.0
2021-02-05 09:30:00,155.24,159.46,147.46,150.16,45364.0,147.9687,151.991,140.5531,143.1266,45364.0
2021-02-05 10:00:00,150.51,151.57,149.15,151.0,21766.0,143.4602,144.4706,142.1639,143.9273,21766.0
2021-02-05 10:30:00,151.25,152.88,150.99,152.39,28722.0,144.1656,145.7192,143.9177,145.2522,28722.0
2021-02-05 11:00:00,152.0,152.84,150.84,152.51,8148.0,144.8804,145.6811,143.7748,145.3665,8148.0
2021-02-05 11:30:00,152.63,154.22,152.4,153.9,8370.0,145.4809,146.9964,145.2617,146.6914,8370.0
2021-02-05 12:00:00,153.99,154.17,153.27,153.75,8020.0,146.7772,146.9488,146.0909,146.5485,8020.0
2021-02-05 12:30:00,153.82,155.03,153.5,153.59,7977.0,146.6152,147.7685,146.3102,146.3959,7977.0
2021-02-05 13:00:00,153.49,153.89,153.19,153.53,9619.0,146.3006,146.6819,146.0147,146.3388,9619.0
2021-02-05 13:30:00,153.43,153.67,152.57,152.6,9788.0,146.2434,146.4722,145.4237,145.4523,9788.0
2021-02-05 14:00:00,152.26,152.56,151.43,152.09,13997.0,145.1282,145.4142,144.3371,144.9662,13997.0
2021-02-05 14:30:00,152.09,152.35,151.74,151.99,7101.0,144.9662,145.214,144.6326,144.8709,7101.0
2021-02-05 15:00:00,152.04,152.09,151.54,151.71,21234.0,144.9185,144.9662,144.442,144.604,21234.0
2021-02-05 15:30:00,151.69,152.1,151.02,152.01,91262.0,144.5849,144.9757,143.9463,144.89,91262.0
2021-02-08 09:30:00,152.14,152.25,150.9,151.35,34777.0,145.0139,145.1187,143.8319,144.2609,34777.0
2021-02-08 10:00:00,151.81,152.15,151.05,151.9,13322.0,144.6993,145.0234,143.9749,144.7851,13322.0
2021-02-08 10:30:00,151.95,152.22,151.0,151.31,21598.0,144.8328,145.0901,143.9273,144.2227,21598.0
2021-02-08 11:00:00,151.49,152.05,151.45,151.93,5187.0,144.3943,144.9281,144.3562,144.8137,5187.0
2021-02-08 11:30:00,151.89,152.0,151.16,151.73,6819.0,144.7756,144.8804,144.0798,144.6231,6819.0
2021-02-08 12:00:00,151.78,152.0,151.69,151.75,8058.0,144.6707,144.8804,144.5849,144.6421,8058.0
2021-02-08 12:30:00,151.77,152.0,151.66,151.77,4010.0,144.6612,144.8804,144.5563,144.6612,4010.0
2021-02-08 13:00:00,151.7,152.08,151.4,151.4,9720.0,144.5945,144.9567,144.3085,144.3085,9720.0
2021-02-08 13:30:00,151.24,151.7,151.14,151.62,12596.0,144.156,144.5945,144.0607,144.5182,12596.0
2021-02-08 14:00:00,151.64,151.98,151.52,151.96,4000.0,144.5373,144.8614,144.4229,144.8423,4000.0
2021-02-08 14:30:00,151.9,151.9,151.43,151.45,5994.0,144.7851,144.7851,144.3371,144.3562,5994.0
2021-02-08 15:00:00,151.63,151.78,150.76,150.76,8774.0,144.5278,144.6707,143.6985,143.6985,8774.0
2021-02-08 15:30:00,150.84,151.63,150.78,151.45,49075.0,143.7748,144.5278,143.7176,144.3562,49075.0
2021-02-09 09:30:00,152.02,152.02,148.18,148.74,16633.0,144.8995,144.8995,141.2393,141.7731,16633.0
2021-02-09 10:00:00,148.49,148.61,147.64,147.85,12854.0,141.5348,141.6492,140.7246,140.9248,12854.0
2021-02-09 10:30:00,148.13,148.36,147.44,148.02,12182.0,141.1917,141.4109,140.534,141.0868,12182.0
2021-02-09 11:00:00,148.08,149.64,147.91,149.5,11742.0,141.144,142.631,140.982,142.4975,11742.0
2021-02-09 11:30:00,149.47,149.94,149.25,149.8,6853.0,142.4689,142.9169,142.2592,142.7835,6853.0
2021-02-09 12:00:00,149.91,150.23,149.8,150.14,9894.0,142.8883,143.1933,142.7835,143.1075,9894.0
2021-02-09 12:30:00,150.11,150.36,150.07,150.2,23025.0,143.0789,143.3172,143.0408,143.1647,23025.0
2021-02-09 13:00:00,150.22,150.3,149.41,149.44,15214.0,143.1838,143.26,142.4117,142.4403,15214.0
2021-02-09 13:30:00,149.47,150.0,149.47,149.86,4823.0,142.4689,142.9741,142.4689,142.8407,4823.0
2021-02-09 14:00:00,149.88,150.03,149.53,149.93,15135.0,142.8597,143.0027,142.5261,142.9074,15135.0
2021-02-09 14:30:00,149.86,149.88,148.87,148.89,34252.0,142.8407,142.8597,141.897,141.9161,34252.0
2021-02-09 15:00:00,148.84,149.04,148.18,148.44,13560.0,141.8684,142.0591,141.2393,141.4872,13560.0
2021-02-09 15:30:00,148.49,149.16,148.1,148.15,82560.0,141.5348,142.1734,141.1631,141.2108,82560.0
2021-02-10 09:30:00,148.61,149.97,148.61,149.09,8928.0,141.6492,142.9455,141.6492,142.1067,8928.0
2021-02-10 10:00:00,149.18,149.5,147.81,148.42,10628.0,142.1925,142.4975,140.8867,141.4681,10628.0
2021-02-10 10:30:00,148.29,148.97,147.25,148.19,11057.0,141.3442,141.9923,140.3529,141.2489,11057.0
2021-02-10 11:00:00,148.2,149.75,148.2,148.99,9951.0,141.2584,142.7358,141.2584,142.0114,9951.0
2021-02-10 11:30:00,148.78,149.38,148.61,149.27,13538.0,141.8112,142.3831,141.6492,142.2783,13538.0
2021-02-10 12:00:00,149.15,149.17,148.47,149.09,10019.0,142.1639,142.183,141.5158,142.1067,10019.0
2021-02-10 12:30:00,149.01,149.02,148.65,148.96,4328.0,142.0305,142.04,141.6873,141.9828,4328.0
2021-02-10 13:00:00,148.96,148.99,148.11,148.56,15562.0,141.9828,142.0114,141.1726,141.6015,15562.0
2021-02-10 13:30:00,148.48,148.62,148.17,148.18,7470.0,141.5253,141.6587,141.2298,141.2393,7470.0
2021-02-10 14:00:00,148.3,148.59,148.27,148.57,11200.0,141.3537,141.6301,141.3251,141.6111,11200.0
2021-02-10 14:30:00,148.56,148.57,148.27,148.3,9395.0,141.6015,141.6111,141.3251,141.3537,9395.0
2021-02-10 15:00:00,148.35,148.72,147.88,148.07,11829.0,141.4014,141.7541,140.9534,141.1345,11829.0
2021-02-10 15:30:00,148.08,148.09,147.42,148.09,25775.0,141.144,141.1536,140.5149,141.1536,25775.0
2021-02-11 09:30:00,148.33,149.12,147.33,147.34,11634.0,141.3823,142.1353,140.4292,140.4387,11634.0
2021-02-11 10:00:00,147.55,149.22,147.55,149.22,2886.0,140.6389,142.2306,140.6389,142.2306,2886.0
2021-02-11 10:30:00,149.22,149.22,148.42,148.95,7122.0,142.2306,142.2306,141.4681,141.9733,7122.0
2021-02-11 11:00:00,149.04,149.23,147.46,147.8,15840.0,142.0591,142.2402,140.5531,140.8771,15840.0
2021-02-11 11:30:00,147.81,148.67,147.63,148.67,6305.0,140.8867,141.7064,140.7151,141.7064,6305.0
2021-02-11 12:00:00,148.57,148.67,147.94,148.02,9325.0,141.6111,141.7064,141.0106,141.0868,9325.0
2021-02-11 12:30:00,148.12,148.99,148.09,148.95,10742.0,141.1822,142.0114,141.1536,141.9733,10742.0
2021-02-11 13:00:00,149.0,149.18,148.36,148.85,7403.0,142.0209,142.1925,141.4109,141.878,7403.0
2021-02-11 13:30:00,148.77,148.89,148.14,148.6,11936.0,141.8017,141.9161,141.2012,141.6397,11936.0
2021-02-11 14:00:00,148.47,148.75,148.37,148.54,11113.0,141.5158,141.7826,141.4204,141.5825,11113.0
2021-02-11 14:30:00,148.54,148.82,148.41,148.82,9553.0,141.5825,141.8494,141.4586,141.8494,9553.0
2021-02-11 15:00:00,148.81,149.71,148.79,149.71,33525.0,141.8398,142.6977,141.8208,142.6977,33525.0
2021-02-11 15:30:00,149.55,149.87,149.27,149.73,52423.0,142.5452,142.8502,142.2783,142.7167,52423.0
2021-02-12 09:30:00,149.84,151.0,149.31,150.34,11022.0,142.8216,143.9273,142.3164,143.2982,11022.0
2021-02-12 10:00:00,150.6,150.97,150.45,150.68,3940.0,143.546,143.8987,143.403,143.6222,3940.0
2021-02-12 10:30:00,150.54,151.74,150.32,151.74,13097.0,143.4888,144.6326,143.2791,144.6326,13097.0
2021-02-12 11:00:00,151.79,151.79,150.72,150.78,15187.0,144.6803,144.6803,143.6604,143.7176,15187.0
2021-02-12 11:30:00,150.89,151.5,150.89,150.91,11523.0,143.8224,144.4038,143.8224,143.8415,11523.0
2021-02-12 12:00:00,151.01,151.23,150.97,151.11,5640.0,143.9368,144.1465,143.8987,144.0321,5640.0
2021-02-12 12:30:00,151.06,151.12,150.78,150.98,7478.0,143.9844,144.0416,143.7176,143.9082,7478.0
2021-02-12 13:00:00,150.97,151.0,150.62,150.93,10920.0,143.8987,143.9273,143.5651,143.8605,10920.0
2021-02-12 13:30:00,150.98,151.1,150.84,151.1,9228.0,143.9082,144.0226,143.7748,144.0226,9228.0
2021-02-12 14:00:00,151.16,151.23,150.87,151.11,10580.0,144.0798,144.1465,143.8033,144.0321,10580.0
2021-02-12 14:30:00,151.06,151.06,150.74,150.83,9351.0,143.9844,143.9844,143.6794,143.7652,9351.0
2021-02-12 15:00:00,150.83,151.37,150.73,151.07,25311.0,143.7652,144.2799,143.6699,143.994,25311.0
2021-02-12 15:30:00,151.08,151.2,150.66,150.99,36854.0,144.0035,144.1179,143.6032,143.9177,36854.0
2021-02-16 09:30:00,151.58,152.76,150.67,150.79,11442.0,144.4801,145.6048,143.6127,143.7271,11442.0
2021-02-16 10:00:00,150.81,150.95,150.02,150.4,8047.0,143.7462,143.8796,142.9932,143.3554,8047.0
2021-02-16 10:30:00,150.42,150.42,149.25,150.33,8237.0,143.3744,143.3744,142.2592,143.2886,8237.0
2021-02-16 11:00:00,150.2,150.48,149.99,150.08,9587.0,143.1647,143.4316,142.9646,143.0504,9587.0
2021-02-16 11:30:00,149.98,150.46,149.97,150.19,6827.0,142.955,143.4126,142.9455,143.1552,6827.0
2021-02-16 12:00:00,150.3,150.93,150.3,150.78,4911.0,143.26,143.8605,143.26,143.7176,4911.0
2021-02-16 12:30:00,150.71,150.77,150.19,150.19,4825.0,143.6508,143.708,143.1552,143.1552,4825.0
2021-02-16 13:00:00,150.11,150.4,150.06,150.29,6828.0,143.0789,143.3554,143.0313,143.2505,6828.0
2021-02-16 13:30:00,150.24,150.37,149.76,150.23,7475.0,143.2029,143.3268,142.7453,143.1933,7475.0
2021-02-16 14:00:00,150.29,150.32,149.65,150.29,9298.0,143.2505,143.2791,142.6405,143.2505,9298.0
2021-02-16 14:30:00,150.34,150.6,149.83,150.49,13041.0,143.2982,143.546,142.8121,143.4411,13041.0
2021-02-16 15:00:00,150.55,150.69,150.2,150.69,24796.0,143.4983,143.6318,143.1647,143.6318,24796.0
2021-02-16 15:30:00,150.64,151.29,150.22,150.22,88067.0,143.5841,144.2037,143.1838,143.1838,88067.0
2021-02-17 09:30:00,149.17,150.73,149.17,150.48,23623.0,142.183,143.6699,142.183,143.4316,23623.0
2021-02-17 10:00:00,150.53,150.95,149.66,150.6,16574.0,143.4793,143.8796,142.65,143.546,16574.0
2021-02-17 10:30:00,150.47,150.48,149.47,150.22,19768.0,143.4221,143.4316,142.4689,143.1838,19768.0
2021-02-17 11:00:00,150.09,150.21,149.56,149.86,13770.0,143.0599,143.1743,142.5547,142.8407,13770.0
2021-02-17 11:30:00,150.0,150.75,149.67,150.45,12746.0,142.9741,143.689,142.6596,143.403,12746.0
2021-02-17 12:00:00,150.45,150.67,150.1,150.51,5650.0,143.403,143.6127,143.0694,143.4602,5650.0
2021-02-17 12:30:00,150.54,150.57,149.76,149.94,6325.0,143.4888,143.5174,142.7453,142.9169,6325.0
2021-02-17 13:00:00,149.97,150.33,149.96,150.12,6958.0,142.9455,143.2886,142.936,143.0885,6958.0
2021-02-17 13:30:00,150.06,150.5,150.01,150.15,9439.0,143.0313,143.4507,142.9836,143.1171,9439.0
2021-02-17 14:00:00,150.22,150.44,149.98,149.98,6300.0,143.1838,143.3935,142.955,142.955,6300.0
2021-02-17 14:30:00,150.0,150.26,149.88,150.24,10699.0,142.9741,143.2219,142.8597,143.2029,10699.0
2021-02-17 15:00:00,150.28,150.37,149.98,150.06,11648.0,143.241,143.3268,142.955,143.0313,11648.0
2021-02-17 15:30:00,150.14,150.21,149.47,149.62,27634.0,143.1075,143.1743,142.4689,142.6119,27634.0
2021-02-18 09:30:00,148.86,149.32,147.57,149.18,10449.0,142.3863,142.8263,141.1524,142.6924,10449.0
2021-02-18 10:00:00,149.19,149.31,148.46,149.22,7913.0,142.702,142.8168,142.0037,142.7307,7913.0
2021-02-18 10:30:00,148.93,149.52,148.39,149.36,2915.0,142.4533,143.0176,141.9368,142.8646,2915.0
2021-02-18 11:00:00,149.17,149.44,148.73,149.2,12708.0,142.6828,142.9411,142.262,142.7115,12708.0
2021-02-18 11:30:00,149.25,149.52,149.19,149.19,4254.0,142.7594,143.0176,142.702,142.702,4254.0
2021-02-18 12:00:00,148.75,149.28,148.71,149.18,3400.0,142.2811,142.7881,142.2429,142.6924,3400.0
2021-02-18 12:30:00,149.19,149.64,149.08,149.62,9830.0,142.702,143.1324,142.5968,143.1133,9830.0
2021-02-18 13:00:00,149.31,149.85,149.23,149.85,4270.0,142.8168,143.3333,142.7402,143.3333,4270.0
2021-02-18 13:30:00,150.0,150.0,149.51,149.72,6013.0,143.4768,143.4768,143.0081,143.2089,6013.0
2021-02-18 14:00:00,149.72,150.44,149.72,150.32,23580.0,143.2089,143.8976,143.2089,143.7828,23580.0
2021-02-18 14:30:00,150.31,150.58,150.14,150.41,23415.0,143.7733,144.0315,143.6107,143.8689,23415.0
2021-02-18 15:00:00,150.44,150.53,150.25,150.43,19186.0,143.8976,143.9837,143.7159,143.8881,19186.0
2021-02-18 15:30:00,150.37,150.46,149.04,149.33,54209.0,143.8307,143.9167,142.5585,142.8359,54209.0
2021-02-19 09:30:00,149.89,150.35,149.48,150.19,11927.0,143.3715,143.8115,142.9794,143.6585,11927.0
2021-02-19 10:00:00,150.33,150.33,149.98,150.19,7455.0,143.7924,143.7924,143.4576,143.6585,7455.0
2021-02-19 10:30:00,150.08,150.08,149.25,149.83,17412.0,143.5533,143.5533,142.7594,143.3141,17412.0
2021-02-19 11:00:00,149.99,150.35,149.85,150.01,7692.0,143.4672,143.8115,143.3333,143.4863,7692.0
2021-02-19 11:30:00,149.91,150.12,149.68,149.93,8611.0,143.3907,143.5915,143.1707,143.4098,8611.0
2021-02-19 12:00:00,149.84,150.44,149.84,150.44,18640.0,143.3237,143.8976,143.3237,143.8976,18640.0
2021-02-19 12:30:00,150.44,150.56,149.83,150.17,20818.0,143.8976,144.0124,143.3141,143.6394,20818.0
2021-02-19 13:00:00,150.18,150.24,149.99,150.23,4125.0,143.6489,143.7063,143.4672,143.6968,4125.0
2021-02-19 13:30:00,150.38,150.51,150.01,150.01,9436.0,143.8402,143.9646,143.4863,143.4863,9436.0
2021-02-19 14:00:00,150.01,150.41,150.01,150.17,34165.0,143.4863,143.8689,143.4863,143.6394,34165.0
2021-02-19 14:30:00,150.25,150.76,150.01,150.01,13047.0,143.7159,144.2037,143.4863,143.4863,13047.0
2021-02-19 15:00:00,150.1,150.4,150.02,150.4,25117.0,143.5724,143.8594,143.4959,143.8594,25117.0
2021-02-19 15:30:00,150.47,150.91,150.19,150.44,48139.0,143.9263,144.3472,143.6585,143.8976,48139.0
2021-02-22 09:30:00,150.0,150.15,149.31,149.67,12878.0,143.4768,143.6202,142.8168,143.1611,12878.0
2021-02-22 10:00:00,149.73,149.97,148.59,148.8,12843.0,143.2185,143.4481,142.1281,142.3289,12843.0
2021-02-22 10:30:00,148.6,149.2,148.13,149.08,16089.0,142.1376,142.7115,141.6881,142.5968,16089.0
2021-02-22 11:00:00,149.4,149.92,149.12,149.44,22563.0,142.9028,143.4002,142.635,142.9411,22563.0
2021-02-22 11:30:00,149.44,149.57,149.01,149.46,17954.0,142.9411,143.0655,142.5298,142.9602,17954.0
2021-02-22 12:00:00,149.5,150.2,149.23,150.1,15711.0,142.9985,143.6681,142.7402,143.5724,15711.0
2021-02-22 12:30:00,150.06,150.39,149.85,149.9,10281.0,143.5341,143.8498,143.3333,143.3811,10281.0
2021-02-22 13:00:00,149.97,150.1,149.62,149.65,17027.0,143.4481,143.5724,143.1133,143.142,17027.0
2021-02-22 13:30:00,149.65,149.9,149.15,149.28,13008.0,143.142,143.3811,142.6637,142.7881,13008.0
2021-02-22 14:00:00,149.31,149.45,149.15,149.24,7869.0,142.8168,142.9507,142.6637,142.7498,7869.0
2021-02-22 14:30:00,149.3,149.3,148.58,148.58,15208.0,142.8072,142.8072,142.1185,142.1185,15208.0
2021-02-22 15:00:00,148.64,148.65,147.77,147.94,19913.0,142.1759,142.1855,141.3437,141.5063,19913.0
2021-02-22 15:30:00,148.09,148.54,147.72,147.93,62112.0,141.6498,142.0802,141.2959,141.4968,62112.0
2021-02-23 09:30:00,147.91,148.97,146.94,146.94,9733.0,141.4776,142.4915,140.5498,140.5498,9733.0
2021-02-23 10:00:00,146.59,146.77,145.9,146.4,11781.0,140.215,140.3872,139.5551,140.0333,11781.0
2021-02-23 10:30:00,146.38,146.67,145.86,146.53,10104.0,140.0142,140.2916,139.5168,140.1577,10104.0
2021-02-23 11:00:00,146.37,146.9,145.96,146.2,8940.0,140.0046,140.5116,139.6124,139.842,8940.0
2021-02-23 11:30:00,146.19,146.75,145.98,146.29,10767.0,139.8324,140.3681,139.6316,139.9281,10767.0
2021-02-23 12:00:00,146.27,146.54,146.0,146.46,6960.0,139.909,140.1672,139.6507,140.0907,6960.0
2021-02-23 12:30:00,146.55,146.82,146.16,146.16,6900.0,140.1768,140.435,139.8037,139.8037,6900.0
2021-02-23 13:00:00,146.13,146.61,146.01,146.22,20646.0,139.7751,140.2342,139.6603,139.8611,20646.0
2021-02-23 13:30:00,146.22,146.67,146.03,146.67,12682.0,139.8611,140.2916,139.6794,140.2916,12682.0
2021-02-23 14:00:00,146.64,147.23,146.64,147.02,10852.0,140.2629,140.8272,140.2629,140.6263,10852.0
2021-02-23 14:30:00,147.06,147.97,146.76,147.97,13878.0,140.6646,141.535,140.3777,141.535,13878.0
2021-02-23 15:00:00,147.88,148.25,147.77,148.09,27555.0,141.4489,141.8029,141.3437,141.6498,27555.0
2021-02-23 15:30:00,148.15,148.56,147.94,148.35,60374.0,141.7072,142.0994,141.5063,141.8985,60374.0
2021-02-24 09:30:00,148.68,149.64,148.27,148.84,11690.0,142.2142,143.1324,141.822,142.3672,11690.0
2021-02-24 10:00:00,149.02,149.57,148.56,149.42,10106.0,142.5394,143.0655,142.0994,142.922,10106.0
2021-02-24 10:30:00,149.43,149.92,149.29,149.64,6650.0,142.9315,143.4002,142.7976,143.1324,6650.0
2021-02-24 11:00:00,149.92,150.0,149.37,149.43,9519.0,143.4002,143.4768,142.8742,142.9315,9519.0
2021-02-24 11:30:00,149.31,150.0,149.21,149.84,7935.0,142.8168,143.4768,142.7211,143.3237,7935.0
2021-02-24 12:00:00,149.75,149.85,149.47,149.76,8080.0,143.2376,143.3333,142.9698,143.2472,8080.0
2021-02-24 12:30:00,149.78,149.94,149.55,149.55,7590.0,143.2663,143.4194,143.0463,143.0463,7590.0
2021-02-24 13:00:00,149.47,150.0,149.24,149.8,10657.0,142.9698,143.4768,142.7498,143.2855,10657.0
2021-02-24 13:30:00,149.75,149.99,149.58,149.7,13162.0,143.2376,143.4672,143.075,143.1898,13162.0
2021-02-24 14:00:00,149.7,149.73,148.99,149.65,24210.0,143.1898,143.2185,142.5107,143.142,24210.0
2021-02-24 14:30:00,149.67,149.83,149.03,149.03,13291.0,143.1611,143.3141,142.5489,142.5489,13291.0
2021-02-24 15:00:00,149.03,149.31,148.89,149.08,17231.0,142.5489,142.8168,142.415,142.5968,17231.0
2021-02-24 15:30:00,149.14,149.25,148.78,148.98,88673.0,142.6542,142.7594,142.3098,142.5011,88673.0
2021-02-25 09:30:00,148.66,150.21,148.66,149.49,12245.0,142.195,143.6776,142.195,142.9889,12245.0
2021-02-25 10:00:00,149.49,149.61,149.01,149.01,8255.0,142.9889,143.1037,142.5298,142.5298,8255.0
2021-02-25 10:30:00,148.69,148.69,147.5,147.67,12642.0,142.2237,142.2237,141.0855,141.2481,12642.0
2021-02-25 11:00:00,147.66,148.08,147.5,147.51,9399.0,141.2385,141.6403,141.0855,141.095,9399.0
2021-02-25 11:30:00,147.56,147.83,146.7,146.84,69766.0,141.1429,141.4011,140.3203,140.4542,69766.0
2021-02-25 12:00:00,147.0,147.03,146.6,146.93,6693.0,140.6072,140.6359,140.2246,140.5403,6693.0
2021-02-25 12:30:00,146.93,146.93,145.67,145.67,8953.0,140.5403,140.5403,139.3351,139.3351,8953.0
2021-02-25 13:00:00,145.81,146.37,145.47,146.37,13070.0,139.469,140.0046,139.1438,140.0046,13070.0
2021-02-25 13:30:00,146.23,146.62,146.07,146.56,8663.0,139.8707,140.2437,139.7177,140.1864,8663.0
2021-02-25 14:00:00,146.53,146.89,146.42,146.72,11742.0,140.1577,140.502,140.0524,140.3394,11742.0
2021-02-25 14:30:00,146.69,146.7,145.79,145.97,10748.0,140.3107,140.3203,139.4498,139.622,10748.0
2021-02-25 15:00:00,146.08,146.23,145.63,145.77,15816.0,139.7272,139.8707,139.2968,139.4307,15816.0
2021-02-25 15:30:00,146.11,146.54,145.72,145.78,29326.0,139.7559,140.1672,139.3829,139.4403,29326.0
2021-02-26 09:30:00,145.4,147.47,145.4,147.06,10026.0,139.0768,141.0568,139.0768,140.6646,10026.0
2021-02-26 10:00:00,146.27,146.55,145.3,145.33,7786.0,139.909,140.1768,138.9811,139.0098,7786.0
2021-02-26 10:30:00,144.91,145.62,144.88,145.28,11507.0,138.6081,139.2872,138.5794,138.962,11507.0
2021-02-26 11:00:00,145.47,146.2,145.26,145.55,5081.0,139.1438,139.842,138.9429,139.2203,5081.0
2021-02-26 11:30:00,145.61,146.61,145.61,146.5,10222.0,139.2777,140.2342,139.2777,140.129,10222.0
2021-02-26 12:00:00,146.5,147.99,146.49,147.43,8024.0,140.129,141.5542,140.1194,141.0185,8024.0
2021-02-26 12:30:00,147.51,147.53,147.03,147.03,5810.0,141.095,141.1142,140.6359,140.6359,5810.0
2021-02-26 13:00:00,146.83,147.34,146.64,147.28,4773.0,140.4446,140.9324,140.2629,140.875,4773.0
2021-02-26 13:30:00,147.19,147.27,146.37,146.37,6703.0,140.789,140.8655,140.0046,140.0046,6703.0
2021-02-26 14:00:00,146.53,146.73,145.92,146.22,9756.0,140.1577,140.349,139.5742,139.8611,9756.0
2021-02-26 14:30:00,146.15,146.36,145.13,145.6,19985.0,139.7942,139.9951,138.8185,139.2681,19985.0
2021-02-26 15:00:00,145.66,146.31,145.65,145.96,13523.0,139.3255,139.9472,139.3159,139.6124,13523.0
2021-02-26 15:30:00,146.0,146.59,145.22,145.22,31527.0,139.6507,140.215,138.9046,138.9046,31527.0
2021-03-01 09:30:00,147.53,149.09,147.05,149.09,18348.0,141.1142,142.6063,140.655,142.6063,18348.0
2021-03-01 10:00:00,149.24,149.53,148.92,149.14,11724.0,142.7498,143.0272,142.4437,142.6542,11724.0
2021-03-01 10:30:00,149.15,149.88,149.14,149.66,8702.0,142.6637,143.362,142.6542,143.1515,8702.0
2021-03-01 11:00:00,149.58,149.63,149.34,149.4,6922.0,143.075,143.1228,142.8455,142.9028,6922.0
2021-03-01 11:30:00,149.43,149.73,149.22,149.69,8372.0,142.9315,143.2185,142.7307,143.1802,8372.0
2021-03-01 12:00:00,149.9,150.19,149.19,149.19,9875.0,143.3811,143.6585,142.702,142.702,9875.0
2021-03-01 12:30:00,149.23,149.52,149.06,149.42,9147.0,142.7402,143.0176,142.5776,142.922,9147.0
2021-03-01 13:00:00,149.3,149.31,148.19,148.64,24526.0,142.8072,142.8168,141.7455,142.1759,24526.0
2021-03-01 13:30:00,148.59,149.73,148.59,149.73,33058.0,142.1281,143.2185,142.1281,143.2185,33058.0
2021-03-01 14:00:00,149.8,150.03,149.66,149.82,18353.0,143.2855,143.5054,143.1515,143.3046,18353.0
2021-03-01 14:30:00,149.89,150.14,149.61,149.61,32815.0,143.3715,143.6107,143.1037,143.1037,32815.0
2021-03-01 15:00:00,149.64,149.8,149.0,149.22,19125.0,143.1324,143.2855,142.5202,142.7307,19125.0
2021-03-01 15:30:00,149.21,149.25,147.94,147.97,83627.0,142.7211,142.7594,141.5063,141.535,83627.0
2021-03-02 09:30:00,148.03,148.87,147.15,148.85,9363.0,141.5924,142.3959,140.7507,142.3768,9363.0
2021-03-02 10:00:00,148.3,149.16,147.81,148.49,25808.0,141.8507,142.6733,141.382,142.0324,25808.0
2021-03-02 10:30:00,148.39,148.84,148.21,148.53,13437.0,141.9368,142.3672,141.7646,142.0707,13437.0
2021-03-02 11:00:00,148.5,149.28,148.41,149.28,36323.0,142.042,142.7881,141.9559,142.7881,36323.0
2021-03-02 11:30:00,149.2,149.25,148.15,148.15,17605.0,142.7115,142.7594,141.7072,141.7072,17605.0
2021-03-02 12:00:00,148.19,149.08,148.19,148.97,16837.0,141.7455,142.5968,141.7455,142.4915,16837.0
2021-03-02 12:30:00,148.96,149.41,148.87,149.12,18546.0,142.482,142.9124,142.3959,142.635,18546.0
2021-03-02 13:00:00,149.1,149.74,149.1,149.69,16175.0,142.6159,143.2281,142.6159,143.1802,16175.0
2021-03-02 13:30:00,149.77,150.39,149.7,150.12,21919.0,143.2568,143.8498,143.1898,143.5915,21919.0
2021-03-02 14:00:00,150.12,150.3,149.94,149.99,26538.0,143.5915,143.7637,143.4194,143.4672,26538.0
2021-03-02 14:30:00,150.06,150.74,149.98,150.68,20873.0,143.5341,144.1846,143.4576,144.1272,20873.0
2021-03-02 15:00:00,150.61,150.87,150.55,150.74,18440.0,144.0602,144.3089,144.0028,144.1846,18440.0
2021-03-02 15:30:00,150.75,150.97,150.42,150.49,88547.0,144.1941,144.4046,143.8785,143.9454,88547.0
2021-03-03 09:30:00,150.75,150.94,149.46,149.69,49749.0,144.1941,144.3759,142.9602,143.1802,49749.0
2021-03-03 10:00:00,149.76,150.3,149.2,149.78,45156.0,143.2472,143.7637,142.7115,143.2663,45156.0
2021-03-03 10:30:00,149.67,149.99,149.33,149.69,22969.0,143.1611,143.4672,142.8359,143.1802,22969.0
2021-03-03 11:00:00,149.54,150.13,149.29,150.03,14484.0,143.0368,143.6011,142.7976,143.5054,14484.0
2021-03-03 11:30:00,150.02,150.13,149.46,149.73,18305.0,143.4959,143.6011,142.9602,143.2185,18305.0
2021-03-03 12:00:00,149.57,149.94,149.35,149.86,18238.0,143.0655,143.4194,142.855,143.3428,18238.0
2021-03-03 12:30:00,149.86,150.01,149.54,149.55,24982.0,143.3428,143.4863,143.0368,143.0463,24982.0
2021-03-03 13:00:00,149.53,150.09,149.48,149.88,43309.0,143.0272,143.5628,142.9794,143.362,43309.0
2021-03-03 13:30:00,149.88,150.11,149.22,149.33,27603.0,143.362,143.582,142.7307,142.8359,27603.0
2021-03-03 14:00:00,149.33,149.4,148.35,148.62,49191.0,142.8359,142.9028,141.8985,142.1568,49191.0
2021-03-03 14:30:00,148.67,148.67,147.93,148.48,52266.0,142.2046,142.2046,141.4968,142.0229,52266.0
2021-03-03 15:00:00,148.48,149.28,148.39,148.69,21245.0,142.0229,142.7881,141.9368,142.2237,21245.0
2021-03-03 15:30:00,148.74,148.88,147.39,147.46,59583.0,142.2715,142.4055,140.9803,141.0472,59583.0
2021-03-04 09:30:00,147.77,149.01,147.3,148.28,9269.0,141.3437,142.5298,140.8942,141.8316,9269.0
2021-03-04 10:00:00,148.26,148.41,147.45,148.36,22355.0,141.8124,141.9559,141.0376,141.9081,22355.0
2021-03-04 10:30:00,147.93,149.35,147.89,149.25,28894.0,141.4968,142.855,141.4585,142.7594,28894.0
2021-03-04 11:00:00,149.33,150.12,149.28,149.42,17056.0,142.8359,143.5915,142.7881,142.922,17056.0
2021-03-04 11:30:00,149.59,150.08,149.25,149.76,14909.0,143.0846,143.5533,142.7594,143.2472,14909.0
2021-03-04 12:00:00,150.14,150.57,148.76,148.93,16225.0,143.6107,144.022,142.2907,142.4533,16225.0
2021-03-04 12:30:00,148.48,148.6,146.96,147.06,11644.0,142.0229,142.1376,140.569,140.6646,11644.0
2021-03-04 13:00:00,147.42,147.7,145.28,146.05,18211.0,141.009,141.2768,138.962,139.6985,18211.0
2021-03-04 13:30:00,146.11,146.3,144.16,144.16,9318.0,139.7559,139.9377,137.8907,137.8907,9318.0
2021-03-04 14:00:00,144.28,145.78,143.88,145.71,10166.0,138.0055,139.4403,137.6229,139.3733,10166.0
2021-03-04 14:30:00,145.56,146.24,144.62,146.12,5352.0,139.2298,139.8803,138.3307,139.7655,5352.0
2021-03-04 15:00:00,146.31,146.31,145.16,145.78,11446.0,139.9472,139.9472,138.8472,139.4403,11446.0
2021-03-04 15:30:00,145.69,146.34,145.29,145.44,33508.0,139.3542,139.9759,138.9716,139.1151,33508.0
2021-03-05 09:30:00,146.52,146.59,145.38,145.97,16840.0,140.1481,140.215,139.0577,139.622,16840.0
2021-03-05 10:00:00,145.99,147.52,145.99,146.18,14205.0,139.6411,141.1046,139.6411,139.8229,14205.0
2021-03-05 10:30:00,146.0,147.02,145.9,146.31,14676.0,139.6507,140.6263,139.5551,139.9472,14676.0
2021-03-05 11:00:00,146.39,146.62,145.63,145.82,21262.0,140.0237,140.2437,139.2968,139.4785,21262.0
2021-03-05 11:30:00,145.88,146.73,145.8,146.73,7834.0,139.5359,140.349,139.4594,140.349,7834.0
2021-03-05 12:00:00,146.98,147.84,146.76,147.68,12295.0,140.5881,141.4107,140.3777,141.2576,12295.0
2021-03-05 12:30:00,147.78,148.56,147.65,148.24,7108.0,141.3533,142.0994,141.229,141.7933,7108.0
2021-03-05 13:00:00,148.35,148.44,147.73,148.44,8218.0,141.8985,141.9846,141.3055,141.9846,8218.0
2021-03-05 13:30:00,148.42,148.68,147.9,148.13,8303.0,141.9655,142.2142,141.4681,141.6881,8303.0
2021-03-05 14:00:00,148.35,148.62,147.69,148.5,10799.0,141.8985,142.1568,141.2672,142.042,10799.0
2021-03-05 14:30:00,148.53,149.6,148.53,149.6,12974.0,142.0707,143.0941,142.0707,143.0941,12974.0
2021-03-05 15:00:00,149.6,149.96,149.05,149.88,17443.0,143.0941,143.4385,142.5681,143.362,17443.0
2021-03-05 15:30:00,149.86,151.48,149.8,151.23,86468.0,143.3428,144.8924,143.2855,144.6533,86468.0
2021-03-08 09:30:00,151.07,154.43,151.07,153.72,33306.0,144.5002,147.7141,144.5002,147.035,33306.0
2021-03-08 10:00:00,154.17,154.43,153.5,153.89,23272.0,147.4654,147.7141,146.8245,147.1976,23272.0
2021-03-08 10:30:00,153.97,154.86,153.86,154.8,12324.0,147.2741,148.1254,147.1689,148.068,12324.0
2021-03-08 11:00:00,154.99,155.6,154.79,155.48,9548.0,148.2497,148.8332,148.0584,148.7184,9548.0
2021-03-08 11:30:00,155.62,156.1,154.86,155.72,10940.0,148.8523,149.3115,148.1254,148.948,10940.0
2021-03-08 12:00:00,155.71,157.23,155.6,157.23,22317.0,148.9384,150.3923,148.8332,150.3923,22317.0
2021-03-08 12:30:00,157.18,157.81,156.77,157.29,9800.0,150.3445,150.9471,149.9523,150.4497,9800.0
2021-03-08 13:00:00,157.19,157.53,156.63,156.84,10015.0,150.3541,150.6793,149.8184,150.0193,10015.0
2021-03-08 13:30:00,156.8,156.8,155.44,155.46,8996.0,149.981,149.981,148.6802,148.6993,8996.0
2021-03-08 14:00:00,155.66,156.69,155.64,156.47,8220.0,148.8906,149.8758,148.8715,149.6654,8220.0
2021-03-08 14:30:00,156.61,156.69,155.96,156.57,7305.0,149.7993,149.8758,149.1776,149.761,7305.0
2021-03-08 15:00:00,156.59,156.62,155.31,155.74,21734.0,149.7802,149.8089,148.5558,148.9671,21734.0
2021-03-08 15:30:00,155.91,156.82,155.68,155.86,50152.0,149.1297,150.0002,148.9097,149.0819,50152.0
2021-03-09 09:30:00,156.12,156.88,155.13,156.01,9941.0,149.3306,150.0576,148.3837,149.2254,9941.0
2021-03-09 10:00:00,156.01,156.01,154.88,155.12,10231.0,149.2254,149.2254,148.1445,148.3741,10231.0
2021-03-09 10:30:00,155.49,156.2,155.24,156.0,8864.0,148.728,149.4071,148.4889,149.2158,8864.0
2021-03-09 11:00:00,156.09,156.32,155.02,155.25,11110.0,149.3019,149.5219,148.2784,148.4984,11110.0
2021-03-09 11:30:00,155.35,156.0,154.92,155.67,22647.0,148.5941,149.2158,148.1828,148.9002,22647.0
2021-03-09 12:00:00,155.61,156.96,155.61,156.94,19380.0,148.8428,150.1341,148.8428,150.1149,19380.0
2021-03-09 12:30:00,156.92,157.42,156.59,156.86,20157.0,150.0958,150.5741,149.7802,150.0384,20157.0
2021-03-09 13:00:00,156.86,156.86,155.79,156.25,16687.0,150.0384,150.0384,149.015,149.455,16687.0
2021-03-09 13:30:00,156.37,156.5,155.95,156.22,13719.0,149.5697,149.6941,149.168,149.4263,13719.0
2021-03-09 14:00:00,156.22,156.69,156.04,156.4,8809.0,149.4263,149.8758,149.2541,149.5984,8809.0
2021-03-09 14:30:00,156.44,156.87,156.1,156.18,14742.0,149.6367,150.048,149.3115,149.388,14742.0
2021-03-09 15:00:00,155.97,156.49,155.88,156.28,16839.0,149.1871,149.6845,149.101,149.4836,16839.0
2021-03-09 15:30:00,156.15,156.24,154.77,155.31,57030.0,149.3593,149.4454,148.0393,148.5558,57030.0
2021-03-10 09:30:00,155.4,157.37,155.31,157.33,6928.0,148.6419,150.5262,148.5558,150.488,6928.0
2021-03-10 10:00:00,157.54,158.17,156.42,157.77,15842.0,150.6889,151.2915,149.6176,150.9089,15842.0
2021-03-10 10:30:00,157.62,158.02,157.02,157.95,13028.0,150.7654,151.148,150.1915,151.081,13028.0
2021-03-10 11:00:00,158.12,158.23,156.75,156.75,14077.0,151.2436,151.3488,149.9332,149.9332,14077.0
2021-03-10 11:30:00,156.75,157.93,156.75,157.66,9847.0,149.9332,151.0619,149.9332,150.8036,9847.0
2021-03-10 12:00:00,157.73,157.77,157.37,157.74,4079.0,150.8706,150.9089,150.5262,150.8802,4079.0
2021-03-10 12:30:00,157.75,157.94,157.12,157.22,7787.0,150.8897,151.0715,150.2871,150.3828,7787.0
2021-03-10 13:00:00,157.01,157.53,156.68,157.5,10428.0,150.1819,150.6793,149.8663,150.6506,10428.0
2021-03-10 13:30:00,157.57,157.82,157.47,157.61,7970.0,150.7175,150.9567,150.6219,150.7558,7970.0
2021-03-10 14:00:00,157.72,158.01,157.62,158.0,6277.0,150.861,151.1384,150.7654,151.1288,6277.0
2021-03-10 14:30:00,158.03,158.47,158.03,158.05,6963.0,151.1575,151.5784,151.1575,151.1767,6963.0
2021-03-10 15:00:00,157.94,157.94,157.59,157.75,7928.0,151.0715,151.0715,150.7367,150.8897,7928.0
2021-03-10 15:30:00,157.77,158.08,157.17,157.98,41757.0,150.9089,151.2054,150.3349,151.1097,41757.0
2021-03-11 09:30:00,157.54,158.62,157.25,158.18,9491.0,150.6889,151.7219,150.4115,151.301,9491.0
2021-03-11 10:00:00,158.21,158.99,158.06,158.75,13265.0,151.3297,152.0758,151.1862,151.8462,13265.0
2021-03-11 10:30:00,158.92,159.59,158.78,159.37,8147.0,152.0088,152.6497,151.8749,152.4393,8147.0
2021-03-11 11:00:00,158.97,159.53,158.88,159.27,5395.0,152.0567,152.5923,151.9706,152.3436,5395.0
2021-03-11 11:30:00,159.32,159.38,158.47,158.47,8762.0,152.3914,152.4488,151.5784,151.5784,8762.0
2021-03-11 12:00:00,158.42,158.53,158.16,158.4,5649.0,151.5306,151.6358,151.2819,151.5115,5649.0
2021-03-11 12:30:00,158.44,158.55,158.1,158.37,4792.0,151.5497,151.6549,151.2245,151.4828,4792.0
2021-03-11 13:00:00,158.49,158.64,158.21,158.41,15520.0,151.5975,151.741,151.3297,151.521,15520.0
2021-03-11 13:30:00,158.26,158.26,157.57,157.81,5377.0,151.3775,151.3775,150.7175,150.9471,5377.0
2021-03-11 14:00:00,157.95,158.32,157.9,158.32,5167.0,151.081,151.4349,151.0332,151.4349,5167.0
2021-03-11 14:30:00,158.31,158.45,158.11,158.14,4499.0,151.4254,151.5593,151.2341,151.2628,4499.0
2021-03-11 15:00:00,158.08,158.22,157.94,157.94,5800.0,151.2054,151.3393,151.0715,151.0715,5800.0
2021-03-11 15:30:00,157.86,158.17,157.68,158.09,20930.0,150.9949,151.2915,150.8228,151.2149,20930.0
2021-03-12 09:30:00,158.37,160.09,158.02,159.17,21524.0,151.4828,153.128,151.148,152.248,21524.0
2021-03-12 10:00:00,159.36,159.77,158.8,158.97,19075.0,152.4297,152.8219,151.8941,152.0567,19075.0
2021-03-12 10:30:00,159.06,159.3,158.38,158.91,28696.0,152.1428,152.3723,151.4923,151.9993,28696.0
2021-03-12 11:00:00,158.91,158.91,157.8,158.53,31383.0,151.9993,151.9993,150.9375,151.6358,31383.0
2021-03-12 11:30:00,158.42,158.64,157.59,157.96,17947.0,151.5306,151.741,150.7367,151.0906,17947.0
2021-03-12 12:00:00,158.08,158.46,157.83,158.37,8602.0,151.2054,151.5688,150.9662,151.4828,8602.0
2021-03-12 12:30:00,158.3,158.38,157.93,158.05,10009.0,151.4158,151.4923,151.0619,151.1767,10009.0
2021-03-12 13:00:00,158.19,158.43,158.0,158.29,8842.0,151.3106,151.5401,151.1288,151.4062,8842.0
2021-03-12 13:30:00,158.32,158.32,157.39,157.5,9011.0,151.4349,151.4349,150.5454,150.6506,9011.0
2021-03-12 14:00:00,157.52,157.81,157.39,157.81,10647.0,150.6697,150.9471,150.5454,150.9471,10647.0
2021-03-12 14:30:00,157.74,158.16,157.73,158.16,7523.0,150.8802,151.2819,150.8706,151.2819,7523.0
2021-03-12 15:00:00,158.15,158.68,158.15,158.68,11904.0,151.2723,151.7793,151.2723,151.7793,11904.0
2021-03-12 15:30:00,158.67,159.63,158.67,159.16,64798.0,151.7697,152.688,151.7697,152.2384,64798.0
2021-03-15 09:30:00,159.34,159.99,158.82,159.25,6189.0,152.4106,153.0323,151.9132,152.3245,6189.0
2021-03-15 10:00:00,159.22,159.36,156.7,158.22,15888.0,152.2958,152.4297,149.8854,151.3393,15888.0
2021-03-15 10:30:00,158.3,158.56,156.98,156.98,10331.0,151.4158,151.6645,150.1532,150.1532,10331.0
2021-03-15 11:00:00,156.99,157.65,156.87,157.3,11875.0,150.1628,150.7941,150.048,150.4593,11875.0
2021-03-15 11:30:00,157.16,157.99,156.8,157.83,8353.0,150.3254,151.1193,149.981,150.9662,8353.0
2021-03-15 12:00:00,157.92,157.97,157.35,157.91,8739.0,151.0523,151.1002,150.5071,151.0428,8739.0
2021-03-15 12:30:00,157.99,158.62,157.72,158.47,10544.0,151.1193,151.7219,150.861,151.5784,10544.0
2021-03-15 13:00:00,158.61,158.9,158.57,158.78,7083.0,151.7123,151.9897,151.6741,151.8749,7083.0
2021-03-15 13:30:00,158.76,159.41,158.63,159.41,7557.0,151.8558,152.4775,151.7315,152.4775,7557.0
2021-03-15 14:00:00,159.45,159.65,159.32,159.59,4019.0,152.5158,152.7071,152.3914,152.6497,4019.0
2021-03-15 14:30:00,159.65,159.65,159.07,159.07,4956.0,152.7071,152.7071,152.1523,152.1523,4956.0
2021-03-15 15:00:00,159.13,159.25,158.65,158.72,8885.0,152.2097,152.3245,151.7506,151.8175,8885.0
2021-03-15 15:30:00,158.75,159.51,158.46,159.51,33084.0,151.8462,152.5732,151.5688,152.5732,33084.0
2021-03-16 09:30:00,159.39,159.82,158.51,159.05,9428.0,152.4584,152.8697,151.6167,152.1332,9428.0
2021-03-16 10:00:00,158.76,159.19,158.47,158.95,5862.0,151.8558,152.2671,151.5784,152.0375,5862.0
2021-03-16 10:30:00,158.63,159.35,157.82,157.87,8553.0,151.7315,152.4201,150.9567,151.0045,8553.0
2021-03-16 11:00:00,157.69,158.01,157.48,157.87,6200.0,150.8323,151.1384,150.6315,151.0045,6200.0
2021-03-16 11:30:00,157.72,157.72,157.0,157.39,2300.0,150.861,150.861,150.1723,150.5454,2300.0
2021-03-16 12:00:00,157.48,157.48,157.07,157.2,5100.0,150.6315,150.6315,150.2393,150.3636,5100.0
2021-03-16 12:30:00,157.12,157.58,157.08,157.14,4514.0,150.2871,150.7271,150.2489,150.3062,4514.0
2021-03-16 13:00:00,157.21,157.58,157.09,157.15,7200.0,150.3732,150.7271,150.2584,150.3158,7200.0
2021-03-16 13:30:00,157.15,157.91,156.87,157.86,5636.0,150.3158,151.0428,150.048,150.9949,5636.0
2021-03-16 14:00:00,157.67,157.75,157.12,157.51,27046.0,150.8132,150.8897,150.2871,150.6602,27046.0
2021-03-16 14:30:00,157.45,157.65,156.99,157.4,8734.0,150.6028,150.7941,150.1628,150.5549,8734.0
2021-03-16 15:00:00,157.35,157.9,157.16,157.5,19755.0,150.5071,151.0332,150.3254,150.6506,19755.0
2021-03-16 15:30:00,157.4,157.75,156.8,156.84,57590.0,150.5549,150.8897,149.981,150.0193,57590.0
2021-03-17 09:30:00,156.84,158.1,156.84,157.67,4988.0,150.0193,151.2245,150.0193,150.8132,4988.0
2021-03-17 10:00:00,157.76,158.26,157.34,158.26,10031.0,150.8993,151.3775,150.4976,151.3775,10031.0
2021-03-17 10:30:00,158.29,158.58,157.14,157.82,11028.0,151.4062,151.6836,150.3062,150.9567,11028.0
2021-03-17 11:00:00,157.78,158.7,157.74,158.22,6006.0,150.9184,151.7984,150.8802,151.3393,6006.0
2021-03-17 11:30:00,158.21,159.23,158.21,158.91,8315.0,151.3297,152.3054,151.3297,151.9993,8315.0
2021-03-17 12:00:00,158.99,159.64,158.86,159.03,5112.0,152.0758,152.6975,151.9514,152.1141,5112.0
2021-03-17 12:30:00,159.14,159.14,158.63,158.83,7509.0,152.2193,152.2193,151.7315,151.9228,7509.0
2021-03-17 13:00:00,158.74,158.82,157.98,158.25,11844.0,151.8367,151.9132,151.1097,151.368,11844.0
2021-03-17 13:30:00,158.33,158.41,157.97,157.97,5077.0,151.4445,151.521,151.1002,151.1002,5077.0
2021-03-17 14:00:00,158.03,159.01,157.66,158.34,8531.0,151.1575,152.0949,150.8036,151.4541,8531.0
2021-03-17 14:30:00,158.29,159.01,158.2,158.86,10597.0,151.4062,152.0949,151.3202,151.9514,10597.0
2021-03-17 15:00:00,158.83,158.83,157.72,158.0,10306.0,151.9228,151.9228,150.861,151.1288,10306.0
2021-03-17 15:30:00,158.35,159.28,158.07,158.9,49365.0,151.4636,152.3532,151.1958,151.9897,49365.0
2021-03-18 09:30:00,158.87,159.85,158.51,159.66,9327.0,151.961,152.8984,151.6167,152.7167,9327.0
2021-03-18 10:00:00,159.84,160.89,159.65,160.7,12841.0,152.8888,153.8932,152.7071,153.7114,12841.0
2021-03-18 10:30:00,160.51,160.6,159.92,159.99,25251.0,153.5297,153.6158,152.9654,153.0323,25251.0
2021-03-18 11:00:00,160.2,161.43,160.1,161.23,6322.0,153.2332,154.4097,153.1375,154.2184,6322.0
2021-03-18 11:30:00,161.18,161.35,160.84,161.22,2911.0,154.1706,154.3332,153.8453,154.2088,2911.0
2021-03-18 12:00:00,161.33,161.44,160.82,161.26,7796.0,154.314,154.4192,153.8262,154.2471,7796.0
2021-03-18 12:30:00,161.3,161.48,160.39,160.4,7640.0,154.2853,154.4575,153.4149,153.4245,7640.0
2021-03-18 13:00:00,160.29,161.32,160.29,161.32,11340.0,153.3193,154.3045,153.3193,154.3045,11340.0
2021-03-18 13:30:00,161.24,161.54,161.08,161.39,5490.0,154.2279,154.5149,154.0749,154.3714,5490.0
2021-03-18 14:00:00,161.24,161.24,160.44,160.61,4657.0,154.2279,154.2279,153.4627,153.6253,4657.0
2021-03-18 14:30:00,160.58,160.69,159.52,160.48,11094.0,153.5966,153.7019,152.5827,153.501,11094.0
2021-03-18 15:00:00,160.31,160.33,159.32,159.43,9601.0,153.3384,153.3575,152.3914,152.4967,9601.0
2021-03-18 15:30:00,159.43,159.43,158.14,159.0,60635.0,152.4967,152.4967,151.2628,152.0854,60635.0
2021-03-19 09:30:00,159.13,159.13,156.61,157.87,52789.0,152.2097,152.2097,149.7993,151.0045,52789.0
2021-03-19 10:00:00,157.8,158.22,157.51,158.02,8445.0,150.9375,151.3393,150.6602,151.148,8445.0
2021-03-19 10:30:00,157.72,158.62,157.48,158.38,9117.0,150.861,151.7219,150.6315,151.4923,9117.0
2021-03-19 11:00:00,158.46,158.79,157.38,157.45,8251.0,151.5688,151.8845,150.5358,150.6028,8251.0
2021-03-19 11:30:00,157.46,158.64,157.46,158.59,5982.0,150.6123,151.741,150.6123,151.6932,5982.0
2021-03-19 12:00:00,158.61,158.96,158.46,158.8,4605.0,151.7123,152.0471,151.5688,151.8941,4605.0
2021-03-19 12:30:00,158.7,158.7,158.0,158.03,6178.0,151.7984,151.7984,151.1288,151.1575,6178.0
2021-03-19 13:00:00,158.06,158.1,157.15,157.34,10766.0,151.1862,151.2245,150.3158,150.4976,10766.0
2021-03-19 13:30:00,157.33,157.62,156.99,157.61,7127.0,150.488,150.7654,150.1628,150.7558,7127.0
2021-03-19 14:00:00,157.63,157.82,157.52,157.58,4500.0,150.7749,150.9567,150.6697,150.7271,4500.0
2021-03-19 14:30:00,157.49,157.91,157.49,157.86,7022.0,150.641,151.0428,150.641,150.9949,7022.0
2021-03-19 15:00:00,157.91,158.03,157.65,157.98,10382.0,151.0428,151.1575,150.7941,151.1097,10382.0
2021-03-19 15:30:00,157.9,158.7,156.64,157.1,49359.0,151.0332,151.7984,149.828,150.268,49359.0
2021-03-22 09:30:00,156.52,157.35,155.0,155.0,12234.0,149.7132,150.5071,148.2593,148.2593,12234.0
2021-03-22 10:00:00,155.22,155.4,154.05,154.28,7971.0,148.4697,148.6419,147.3506,147.5706,7971.0
2021-03-22 10:30:00,154.41,155.54,154.06,155.21,17149.0,147.695,148.7758,147.3602,148.4602,17149.0
2021-03-22 11:00:00,155.05,155.65,155.04,155.43,17750.0,148.3071,148.881,148.2976,148.6706,17750.0
2021-03-22 11:30:00,155.46,156.14,155.35,155.54,5621.0,148.6993,149.3497,148.5941,148.7758,5621.0
2021-03-22 12:00:00,155.54,155.82,155.03,155.77,12814.0,148.7758,149.0437,148.288,148.9958,12814.0
2021-03-22 12:30:00,155.83,156.22,155.8,156.16,10604.0,149.0532,149.4263,149.0245,149.3689,10604.0
2021-03-22 13:00:00,156.06,156.54,155.99,156.36,4623.0,149.2732,149.7323,149.2063,149.5602,4623.0
2021-03-22 13:30:00,156.56,156.87,155.99,156.12,3113.0,149.7515,150.048,149.2063,149.3306,3113.0
2021-03-22 14:00:00,156.36,156.48,155.94,156.2,5000.0,149.5602,149.6749,149.1584,149.4071,5000.0
2021-03-22 14:30:00,156.46,156.54,155.9,155.99,8042.0,149.6558,149.7323,149.1202,149.2063,8042.0
2021-03-22 15:00:00,156.03,156.61,155.95,156.26,13875.0,149.2445,149.7993,149.168,149.4645,13875.0
2021-03-22 15:30:00,156.19,156.53,155.73,156.27,35185.0,149.3976,149.7228,148.9576,149.4741,35185.0
2021-03-23 09:30:00,154.9,156.98,154.72,155.16,11038.0,148.1637,150.1532,147.9915,148.4124,11038.0
2021-03-23 10:00:00,155.26,155.87,154.76,154.76,15266.0,148.508,149.0915,148.0297,148.0297,15266.0
2021-03-23 10:30:00,154.86,155.02,154.19,154.28,7249.0,148.1254,148.2784,147.4845,147.5706,7249.0
2021-03-23 11:00:00,154.37,155.25,154.0,155.25,7216.0,147.6567,148.4984,147.3028,148.4984,7216.0
2021-03-23 11:30:00,155.47,155.77,155.01,155.09,4843.0,148.7089,148.9958,148.2689,148.3454,4843.0
2021-03-23 12:00:00,155.12,155.32,154.77,155.1,4681.0,148.3741,148.5654,148.0393,148.355,4681.0
2021-03-23 12:30:00,155.16,155.55,155.0,155.32,6604.0,148.4124,148.7854,148.2593,148.5654,6604.0
2021-03-23 13:00:00,155.37,155.96,155.36,155.96,7731.0,148.6132,149.1776,148.6037,149.1776,7731.0
2021-03-23 13:30:00,155.86,155.9,154.82,154.95,10390.0,149.0819,149.1202,148.0871,148.2115,10390.0
2021-03-23 14:00:00,154.89,155.43,154.89,155.06,25345.0,148.1541,148.6706,148.1541,148.3167,25345.0
2021-03-23 14:30:00,155.08,155.1,154.05,154.05,13541.0,148.3358,148.355,147.3506,147.3506,13541.0
2021-03-23 15:00:00,154.13,154.6,153.28,153.28,47647.0,147.4271,147.8767,146.6141,146.6141,47647.0
2021-03-23 15:30:00,153.28,153.51,152.44,153.12,35900.0,146.6141,146.8341,145.8106,146.4611,35900.0
2021-03-24 09:30:00,154.38,157.63,154.38,156.41,19717.0,147.6663,150.7749,147.6663,149.608,19717.0
2021-03-24 10:00:00,156.13,156.84,155.61,156.63,11594.0,149.3402,150.0193,148.8428,149.8184,11594.0
2021-03-24 10:30:00,156.86,157.6,156.17,157.5,10446.0,150.0384,150.7462,149.3784,150.6506,10446.0
2021-03-24 11:00:00,157.81,158.02,156.61,157.06,17841.0,150.9471,151.148,149.7993,150.2297,17841.0
2021-03-24 11:30:00,157.0,157.79,156.99,157.73,8736.0,150.1723,150.928,150.1628,150.8706,8736.0
2021-03-24 12:00:00,157.83,158.16,157.65,157.66,10499.0,150.9662,151.2819,150.7941,150.8036,10499.0
2021-03-24 12:30:00,157.87,158.42,157.81,158.27,4827.0,151.0045,151.5306,150.9471,151.3871,4827.0
2021-03-24 13:00:00,158.25,158.25,156.54,156.88,8763.0,151.368,151.368,149.7323,150.0576,8763.0
2021-03-24 13:30:00,156.89,157.28,156.77,156.97,6877.0,150.0671,150.4402,149.9523,150.1436,6877.0
2021-03-24 14:00:00,156.67,157.17,156.67,156.84,4885.0,149.8567,150.3349,149.8567,150.0193,4885.0
2021-03-24 14:30:00,156.75,157.15,156.43,156.89,11731.0,149.9332,150.3158,149.6271,150.0671,11731.0
2021-03-24 15:00:00,156.85,157.19,156.42,156.58,7120.0,150.0289,150.3541,149.6176,149.7706,7120.0
2021-03-24 15:30:00,156.46,156.58,155.8,156.09,28006.0,149.6558,149.7706,149.0245,149.3019,28006.0
2021-03-25 09:30:00,156.63,158.19,155.1,157.66,36818.0,149.8184,151.3106,148.355,150.8036,36818.0
2021-03-25 10:00:00,157.65,158.39,156.0,158.05,22143.0,150.7941,151.5019,149.2158,151.1767,22143.0
2021-03-25 10:30:00,157.84,158.56,157.57,158.5,17478.0,150.9758,151.6645,150.7175,151.6071,17478.0
2021-03-25 11:00:00,158.71,159.65,157.82,159.19,7112.0,151.808,152.7071,150.9567,152.2671,7112.0
2021-03-25 11:30:00,159.3,160.38,159.01,160.38,4322.0,152.3723,153.4053,152.0949,153.4053,4322.0
2021-03-25 12:00:00,159.84,161.01,159.78,160.9,20097.0,152.8888,154.0079,152.8314,153.9027,20097.0
2021-03-25 12:30:00,160.62,161.2,160.52,160.52,10129.0,153.6349,154.1897,153.5393,153.5393,10129.0
2021-03-25 13:00:00,160.52,160.75,159.67,159.97,8305.0,153.5393,153.7593,152.7262,153.0132,8305.0
2021-03-25 13:30:00,159.73,160.04,159.21,159.74,5654.0,152.7836,153.0801,152.2862,152.7932,5654.0
2021-03-25 14:00:00,159.68,160.76,159.53,160.53,5398.0,152.7358,153.7688,152.5923,153.5488,5398.0
2021-03-25 14:30:00,160.23,161.24,159.97,161.18,7125.0,153.2619,154.2279,153.0132,154.1706,7125.0
2021-03-25 15:00:00,161.06,161.74,160.64,161.74,9150.0,154.0558,154.7062,153.654,154.7062,9150.0
2021-03-25 15:30:00,161.52,162.0,161.16,161.51,41754.0,154.4958,154.9549,154.1514,154.4862,41754.0
2021-03-26 09:30:00,162.24,164.38,161.47,163.13,13617.0,155.1845,157.2314,154.4479,156.0358,13617.0
2021-03-26 10:00:00,164.08,165.5,162.86,165.06,16594.0,156.9444,158.3027,155.7775,157.8818,16594.0
2021-03-26 10:30:00,165.16,165.57,164.89,164.93,11113.0,157.9775,158.3696,157.7192,157.7575,11113.0
2021-03-26 11:00:00,165.02,165.02,163.76,164.99,5587.0,157.8436,157.8436,156.6384,157.8149,5587.0
2021-03-26 11:30:00,165.06,166.01,164.87,164.88,11333.0,157.8818,158.7905,157.7001,157.7096,11333.0
2021-03-26 12:00:00,165.24,165.87,164.93,165.49,5603.0,158.054,158.6566,157.7575,158.2931,5603.0
2021-03-26 12:30:00,165.67,166.88,165.67,166.86,12396.0,158.4653,159.6227,158.4653,159.6035,12396.0
2021-03-26 13:00:00,166.87,166.98,166.22,166.6,8445.0,159.6131,159.7183,158.9914,159.3548,8445.0
2021-03-26 13:30:00,166.52,166.9,166.07,166.41,6390.0,159.2783,159.6418,158.8479,159.1731,6390.0
2021-03-26 14:00:00,166.27,166.37,165.5,166.06,8951.0,159.0392,159.1349,158.3027,158.8383,8951.0
2021-03-26 14:30:00,166.18,166.77,165.55,166.77,8020.0,158.9531,159.5175,158.3505,159.5175,8020.0
2021-03-26 15:00:00,166.76,166.81,166.25,166.26,5843.0,159.5079,159.5557,159.0201,159.0296,5843.0
2021-03-26 15:30:00,166.31,167.6,166.1,167.6,36096.0,159.0775,160.3114,158.8766,160.3114,36096.0
2021-03-29 09:30:00,166.66,169.51,166.3,167.25,26307.0,159.4122,162.1383,159.0679,159.9766,26307.0
2021-03-29 10:00:00,167.19,167.41,165.96,166.12,21421.0,159.9192,160.1296,158.7427,158.8957,21421.0
2021-03-29 10:30:00,166.25,166.62,164.64,165.06,15555.0,159.0201,159.374,157.4801,157.8818,15555.0
2021-03-29 11:00:00,164.84,164.96,164.41,164.86,5762.0,157.6714,157.7862,157.2601,157.6905,5762.0
2021-03-29 11:30:00,165.12,165.22,164.54,164.95,7450.0,157.9392,158.0349,157.3844,157.7766,7450.0
2021-03-29 12:00:00,165.02,165.07,164.4,164.86,5265.0,157.8436,157.8914,157.2505,157.6905,5265.0
2021-03-29 12:30:00,164.73,166.18,164.73,165.5,13099.0,157.5662,158.9531,157.5662,158.3027,13099.0
2021-03-29 13:00:00,165.47,165.8,165.12,165.62,6954.0,158.274,158.5896,157.9392,158.4175,6954.0
2021-03-29 13:30:00,165.61,166.07,165.51,165.55,8150.0,158.4079,158.8479,158.3123,158.3505,8150.0
2021-03-29 14:00:00,165.52,167.01,165.28,166.89,16199.0,158.3218,159.747,158.0923,159.6322,16199.0
2021-03-29 14:30:00,166.83,167.4,166.43,166.99,12088.0,159.5748,160.1201,159.1922,159.7279,12088.0
2021-03-29 15:00:00,167.01,168.16,167.01,167.91,20115.0,159.747,160.847,159.747,160.6079,20115.0
2021-03-29 15:30:00,167.91,167.91,166.07,166.25,85891.0,160.6079,160.6079,158.8479,159.0201,85891.0
2021-03-30 09:30:00,166.67,167.47,166.23,166.23,2367.0,159.4218,160.187,159.0009,159.0009,2367.0
2021-03-30 10:00:00,166.28,167.18,165.18,165.88,9435.0,159.0488,159.9096,157.9966,158.6662,9435.0
2021-03-30 10:30:00,165.97,166.48,165.79,166.24,19753.0,158.7522,159.2401,158.5801,159.0105,19753.0
2021-03-30 11:00:00,165.97,166.03,164.4,164.95,11911.0,158.7522,158.8096,157.2505,157.7766,11911.0
2021-03-30 11:30:00,165.2,165.2,164.58,164.83,6316.0,158.0157,158.0157,157.4227,157.6618,6316.0
2021-03-30 12:00:00,164.85,165.32,164.69,164.75,10661.0,157.681,158.1305,157.5279,157.5853,10661.0
2021-03-30 12:30:00,164.74,165.14,164.6,165.09,8030.0,157.5757,157.9583,157.4418,157.9105,8030.0
2021-03-30 13:00:00,165.07,165.54,164.98,165.48,3618.0,157.8914,158.3409,157.8053,158.2836,3618.0
2021-03-30 13:30:00,165.42,165.53,165.3,165.42,2505.0,158.2262,158.3314,158.1114,158.2262,2505.0
2021-03-30 14:00:00,165.34,166.13,165.06,166.13,4110.0,158.1496,158.9053,157.8818,158.9053,4110.0
2021-03-30 14:30:00,166.13,166.67,165.88,166.65,7280.0,158.9053,159.4218,158.6662,159.4027,7280.0
2021-03-30 15:00:00,166.67,167.11,166.18,166.71,26481.0,159.4218,159.8427,158.9531,159.4601,26481.0
2021-03-30 15:30:00,166.55,167.04,166.46,167.01,27901.0,159.307,159.7757,159.2209,159.747,27901.0
2021-03-31 09:30:00,167.42,168.07,165.48,166.55,5189.0,160.1392,160.7609,158.2836,159.307,5189.0
2021-03-31 10:00:00,166.11,166.11,164.74,165.54,7027.0,158.8862,158.8862,157.5757,158.3409,7027.0
2021-03-31 10:30:00,165.65,165.65,164.73,165.28,3620.0,158.4462,158.4462,157.5662,158.0923,3620.0
2021-03-31 11:00:00,165.45,165.87,165.26,165.72,5393.0,158.2549,158.6566,158.0731,158.5131,5393.0
2021-03-31 11:30:00,165.64,165.64,164.76,165.13,6707.0,158.4366,158.4366,157.5949,157.9488,6707.0
2021-03-31 12:00:00,165.07,165.72,165.07,165.55,3410.0,157.8914,158.5131,157.8914,158.3505,3410.0
2021-03-31 12:30:00,165.29,165.95,165.19,165.95,6075.0,158.1018,158.7331,158.0062,158.7331,6075.0
2021-03-31 13:00:00,165.96,166.03,165.31,165.69,12938.0,158.7427,158.8096,158.1209,158.4844,12938.0
2021-03-31 13:30:00,165.63,165.86,165.61,165.79,1900.0,158.427,158.647,158.4079,158.5801,1900.0
2021-03-31 14:00:00,165.84,166.01,165.33,165.42,5635.0,158.6279,158.7905,158.1401,158.2262,5635.0
2021-03-31 14:30:00,165.78,166.11,165.51,165.72,5254.0,158.5705,158.8862,158.3123,158.5131,5254.0
2021-03-31 15:00:00,165.43,165.85,165.13,165.83,5115.0,158.2357,158.6375,157.9488,158.6183,5115.0
2021-03-31 15:30:00,165.96,165.96,164.54,164.58,34839.0,158.7427,158.7427,157.3844,157.4227,34839.0
2021-04-01 09:30:00,164.92,165.69,164.5,164.75,4850.0,157.7479,158.4844,157.3462,157.5853,4850.0
2021-04-01 10:00:00,164.75,165.11,163.66,164.75,7696.0,157.5853,157.9296,156.5427,157.5853,7696.0
2021-04-01 10:30:00,164.59,164.9,164.39,164.72,9952.0,157.4323,157.7288,157.241,157.5566,9952.0
2021-04-01 11:00:00,164.61,164.93,164.51,164.69,7086.0,157.4514,157.7575,157.3557,157.5279,7086.0
2021-04-01 11:30:00,164.75,165.45,164.67,165.34,6879.0,157.5853,158.2549,157.5088,158.1496,6879.0
2021-04-01 12:00:00,165.73,165.73,165.37,165.55,6552.0,158.5227,158.5227,158.1783,158.3505,6552.0
2021-04-01 12:30:00,165.64,166.16,165.57,166.04,5776.0,158.4366,158.934,158.3696,158.8192,5776.0
2021-04-01 13:00:00,166.03,166.17,165.75,165.86,9128.0,158.8096,158.9435,158.5418,158.647,9128.0
2021-04-01 13:30:00,165.73,165.99,165.61,165.81,4383.0,158.5227,158.7714,158.4079,158.5992,4383.0
2021-04-01 14:00:00,165.93,165.95,165.28,165.61,20818.0,158.714,158.7331,158.0923,158.4079,20818.0
2021-04-01 14:30:00,165.56,166.21,165.47,166.18,7694.0,158.3601,158.9818,158.274,158.9531,7694.0
2021-04-01 15:00:00,166.21,166.61,166.21,166.5,6234.0,158.9818,159.3644,158.9818,159.2592,6234.0
2021-04-01 15:30:00,166.5,167.22,166.44,167.12,20384.0,159.2592,159.9479,159.2018,159.8522,20384.0
2021-04-05 09:30:00,168.52,169.08,167.17,167.46,12518.0,161.1914,161.727,159.9001,160.1774,12518.0
2021-04-05 10:00:00,168.07,169.61,167.66,169.61,4275.0,160.7609,162.2339,160.3688,162.2339,4275.0
2021-04-05 10:30:00,169.61,169.61,168.18,169.02,16163.0,162.2339,162.2339,160.8661,161.6696,16163.0
2021-04-05 11:00:00,168.95,169.14,168.86,169.01,4704.0,161.6027,161.7844,161.5166,161.66,4704.0
2021-04-05 11:30:00,169.16,169.57,169.03,169.56,3937.0,161.8035,162.1957,161.6792,162.1861,3937.0
2021-04-05 12:00:00,169.47,169.57,168.87,169.16,9010.0,162.1,162.1957,161.5261,161.8035,9010.0
2021-04-05 12:30:00,169.13,169.31,168.89,169.22,6217.0,161.7748,161.947,161.5453,161.8609,6217.0
2021-04-05 13:00:00,169.29,169.29,168.81,168.81,3965.0,161.9279,161.9279,161.4687,161.4687,3965.0
2021-04-05 13:30:00,168.91,169.0,168.57,168.77,5006.0,161.5644,161.6505,161.2392,161.4305,5006.0
2021-04-05 14:00:00,168.76,169.29,168.66,169.21,5600.0,161.4209,161.9279,161.3253,161.8513,5600.0
2021-04-05 14:30:00,169.08,169.17,168.93,169.06,6771.0,161.727,161.8131,161.5835,161.7079,6771.0
2021-04-05 15:00:00,169.08,169.33,168.77,169.16,6377.0,161.727,161.9661,161.4305,161.8035,6377.0
2021-04-05 15:30:00,169.22,169.3,168.65,168.81,36151.0,161.8609,161.9374,161.3157,161.4687,36151.0
2021-04-06 09:30:00,168.69,169.31,168.07,168.97,7738.0,161.354,161.947,160.7609,161.6218,7738.0
2021-04-06 10:00:00,168.97,169.88,168.92,169.38,4673.0,161.6218,162.4922,161.574,162.014,4673.0
2021-04-06 10:30:00,169.61,169.68,168.21,168.72,5532.0,162.2339,162.3009,160.8948,161.3827,5532.0
2021-04-06 11:00:00,168.48,168.48,167.86,168.28,4945.0,161.1531,161.1531,160.5601,160.9618,4945.0
2021-04-06 11:30:00,168.26,168.41,167.88,167.91,4224.0,160.9427,161.0861,160.5792,160.6079,4224.0
2021-04-06 12:00:00,168.0,168.68,168.0,168.63,4517.0,160.694,161.3444,160.694,161.2966,4517.0
2021-04-06 12:30:00,168.52,169.08,168.26,169.03,7884.0,161.1914,161.727,160.9427,161.6792,7884.0
2021-04-06 13:00:00,169.01,169.06,168.54,168.76,5354.0,161.66,161.7079,161.2105,161.4209,5354.0
2021-04-06 13:30:00,168.55,169.24,168.46,168.59,13823.0,161.22,161.88,161.134,161.2583,13823.0
2021-04-06 14:00:00,168.6,168.79,168.47,168.5,7543.0,161.2679,161.4496,161.1435,161.1722,7543.0
2021-04-06 14:30:00,168.5,168.77,168.41,168.41,9270.0,161.1722,161.4305,161.0861,161.0861,9270.0
2021-04-06 15:00:00,168.36,168.52,168.22,168.47,12151.0,161.0383,161.1914,160.9044,161.1435,12151.0
2021-04-06 15:30:00,168.5,168.76,168.04,168.54,28234.0,161.1722,161.4209,160.7322,161.2105,28234.0
2021-04-07 09:30:00,168.65,168.67,167.74,168.67,3077.0,161.3157,161.3348,160.4453,161.3348,3077.0
2021-04-07 10:00:00,168.36,168.5,167.42,168.15,73031.0,161.0383,161.1722,160.1392,160.8374,73031.0
2021-04-07 10:30:00,168.55,169.33,168.42,169.15,14950.0,161.22,161.9661,161.0957,161.794,14950.0
2021-04-07 11:00:00,169.09,169.53,168.83,169.15,34806.0,161.7366,162.1574,161.4879,161.794,34806.0
2021-04-07 11:30:00,169.2,169.4,168.96,169.27,19818.0,161.8418,162.0331,161.6122,161.9087,19818.0
2021-04-07 12:00:00,169.23,169.38,168.85,169.33,60203.0,161.8705,162.014,161.507,161.9661,60203.0
2021-04-07 12:30:00,169.26,169.92,169.25,169.71,12800.0,161.8992,162.5305,161.8896,162.3296,12800.0
2021-04-07 13:00:00,169.59,169.87,169.35,169.72,11875.0,162.2148,162.4826,161.9853,162.3392,11875.0
2021-04-07 13:30:00,169.52,169.69,169.4,169.56,6501.0,162.1479,162.3105,162.0331,162.1861,6501.0
2021-04-07 14:00:00,169.54,169.73,169.19,169.37,8185.0,162.167,162.3487,161.8322,162.0044,8185.0
2021-04-07 14:30:00,169.4,169.46,169.19,169.21,32975.0,162.0331,162.0905,161.8322,161.8513,32975.0
2021-04-07 15:00:00,169.29,169.49,169.09,169.3,9947.0,161.9279,162.1192,161.7366,161.9374,9947.0
2021-04-07 15:30:00,169.3,169.59,169.15,169.58,41559.0,161.9374,162.2148,161.794,162.2053,41559.0
2021-04-08 09:30:00,170.0,170.61,168.27,169.46,18493.0,162.607,163.1905,160.9522,162.0905,18493.0
2021-04-08 10:00:00,169.38,169.94,169.19,169.93,14894.0,162.014,162.5496,161.8322,162.54,14894.0
2021-04-08 10:30:00,170.05,170.48,169.21,169.25,19818.0,162.6548,163.0661,161.8513,161.8896,19818.0
2021-04-08 11:00:00,169.47,169.73,169.27,169.42,7494.0,162.1,162.3487,161.9087,162.0522,7494.0
2021-04-08 11:30:00,169.45,169.88,168.92,168.93,13247.0,162.0809,162.4922,161.574,161.5835,13247.0
2021-04-08 12:00:00,169.06,169.75,169.06,169.58,10423.0,161.7079,162.3679,161.7079,162.2053,10423.0
2021-04-08 12:30:00,169.57,170.0,169.57,169.69,6343.0,162.1957,162.607,162.1957,162.3105,6343.0
2021-04-08 13:00:00,169.68,169.78,169.61,169.74,4650.0,162.3009,162.3966,162.2339,162.3583,4650.0
2021-04-08 13:30:00,169.68,169.79,169.45,169.59,13273.0,162.3009,162.4061,162.0809,162.2148,13273.0
2021-04-08 14:00:00,169.5,169.69,169.45,169.54,7909.0,162.1287,162.3105,162.0809,162.167,7909.0
2021-04-08 14:30:00,169.58,169.67,169.47,169.66,9678.0,162.2053,162.2913,162.1,162.2818,9678.0
2021-04-08 15:00:00,169.69,169.79,169.51,169.72,10659.0,162.3105,162.4061,162.1383,162.3392,10659.0
2021-04-08 15:30:00,169.79,170.0,169.76,169.77,34923.0,162.4061,162.607,162.3774,162.387,34923.0
2021-04-09 09:30:00,169.49,171.69,169.0,170.75,33195.0,162.1192,164.2235,161.6505,163.3244,33195.0
2021-04-09 10:00:00,170.77,170.77,169.75,170.36,5736.0,163.3435,163.3435,162.3679,162.9513,5736.0
2021-04-09 10:30:00,170.23,171.55,170.05,171.5,18824.0,162.827,164.0896,162.6548,164.0418,18824.0
2021-04-09 11:00:00,171.5,171.83,170.6,170.65,7759.0,164.0418,164.3574,163.1809,163.2287,7759.0
2021-04-09 11:30:00,170.62,171.42,170.41,171.15,12415.0,163.2,163.9652,162.9992,163.707,12415.0
2021-04-09 12:00:00,171.09,171.43,170.62,171.07,7607.0,163.6496,163.9748,163.2,163.6305,7607.0
2021-04-09 12:30:00,171.21,171.93,170.89,171.0,6348.0,163.7644,164.4531,163.4583,163.5635,6348.0
2021-04-09 13:00:00,170.97,171.22,170.89,171.22,4810.0,163.5348,163.7739,163.4583,163.7739,4810.0
2021-04-09 13:30:00,171.12,171.57,171.01,171.15,14226.0,163.6783,164.1087,163.5731,163.707,14226.0
2021-04-09 14:00:00,171.3,171.7,171.25,171.46,3881.0,163.8505,164.2331,163.8026,164.0035,3881.0
2021-04-09 14:30:00,171.45,171.55,171.0,171.15,8684.0,163.9939,164.0896,163.5635,163.707,8684.0
2021-04-09 15:00:00,171.15,171.33,171.09,171.31,11030.0,163.707,163.8791,163.6496,163.86,11030.0
2021-04-09 15:30:00,171.34,171.93,171.26,171.71,36550.0,163.8887,164.4531,163.8122,164.2426,36550.0
2021-04-12 09:30:00,170.58,173.0,170.58,172.64,11378.0,163.1618,165.4765,163.1618,165.1322,11378.0
2021-04-12 10:00:00,172.54,173.18,171.63,171.69,8193.0,165.0365,165.6487,164.1661,164.2235,8193.0
2021-04-12 10:30:00,171.71,172.76,171.71,172.5,8182.0,164.2426,165.247,164.2426,164.9983,8182.0
2021-04-12 11:00:00,172.47,172.72,172.3,172.72,1601.0,164.9696,165.2087,164.807,165.2087,1601.0
2021-04-12 11:30:00,172.61,173.38,172.01,173.08,34128.0,165.1035,165.84,164.5296,165.553,34128.0
2021-04-12 12:00:00,172.97,173.27,172.89,173.15,14083.0,165.4478,165.7348,165.3713,165.62,14083.0
2021-04-12 12:30:00,173.14,173.17,172.91,172.97,4988.0,165.6104,165.6391,165.3904,165.4478,4988.0
2021-04-12 13:00:00,172.95,173.02,172.73,172.73,3556.0,165.4287,165.4957,165.2183,165.2183,3556.0
2021-04-12 13:30:00,172.77,172.96,172.41,172.64,4965.0,165.2565,165.4383,164.9122,165.1322,4965.0
2021-04-12 14:00:00,172.66,172.84,172.5,172.77,4139.0,165.1513,165.3235,164.9983,165.2565,4139.0
2021-04-12 14:30:00,172.92,172.93,172.59,172.72,17927.0,165.4,165.4096,165.0844,165.2087,17927.0
2021-04-12 15:00:00,172.78,172.81,172.01,172.73,22846.0,165.2661,165.2948,164.5296,165.2183,22846.0
2021-04-12 15:30:00,172.67,172.84,172.44,172.84,25156.0,165.1609,165.3235,164.9409,165.3235,25156.0
2021-04-13 09:30:00,172.24,172.5,171.5,171.5,20192.0,164.7496,164.9983,164.0418,164.0418,20192.0
2021-04-13 10:00:00,171.77,172.12,171.37,171.83,13213.0,164.3,164.6348,163.9174,164.3574,13213.0
2021-04-13 10:30:00,171.82,171.94,171.26,171.68,11270.0,164.3478,164.4626,163.8122,164.2139,11270.0
2021-04-13 11:00:00,171.69,171.87,171.36,171.37,8210.0,164.2235,164.3957,163.9078,163.9174,8210.0
2021-04-13 11:30:00,171.4,171.52,171.0,171.5,13557.0,163.9461,164.0609,163.5635,164.0418,13557.0
2021-04-13 12:00:00,171.28,171.58,170.72,170.72,7368.0,163.8313,164.1183,163.2957,163.2957,7368.0
2021-04-13 12:30:00,170.77,170.77,170.14,170.4,8203.0,163.3435,163.3435,162.7409,162.9896,8203.0
2021-04-13 13:00:00,170.35,170.5,170.25,170.41,6945.0,162.9418,163.0852,162.8461,162.9992,6945.0
2021-04-13 13:30:00,170.48,170.85,170.48,170.84,5419.0,163.0661,163.42,163.0661,163.4105,5419.0
2021-04-13 14:00:00,170.85,171.25,170.85,171.2,4435.0,163.42,163.8026,163.42,163.7548,4435.0
2021-04-13 14:30:00,171.47,171.99,171.34,171.94,7928.0,164.0131,164.5104,163.8887,164.4626,7928.0
2021-04-13 15:00:00,171.99,172.34,171.99,172.33,7922.0,164.5104,164.8452,164.5104,164.8357,7922.0
2021-04-13 15:30:00,172.4,172.45,171.67,171.78,28614.0,164.9026,164.9504,164.2044,164.3096,28614.0
2021-04-14 09:30:00,171.77,173.78,171.46,172.84,10685.0,164.3,166.2226,164.0035,165.3235,10685.0
2021-04-14 10:00:00,173.02,173.21,172.07,172.93,12132.0,165.4957,165.6774,164.587,165.4096,12132.0
2021-04-14 10:30:00,172.86,173.07,172.29,172.93,12720.0,165.3426,165.5435,164.7974,165.4096,12720.0
2021-04-14 11:00:00,172.84,173.33,172.82,172.97,7336.0,165.3235,165.7922,165.3044,165.4478,7336.0
2021-04-14 11:30:00,172.9,173.04,172.71,172.71,3963.0,165.3809,165.5148,165.1991,165.1991,3963.0
2021-04-14 12:00:00,172.59,172.96,172.52,172.96,3406.0,165.0844,165.4383,165.0174,165.4383,3406.0
2021-04-14 12:30:00,172.92,173.25,172.91,173.17,7998.0,165.4,165.7157,165.3904,165.6391,7998.0
2021-04-14 13:00:00,173.05,173.46,173.03,173.33,5500.0,165.5243,165.9165,165.5052,165.7922,5500.0
2021-04-14 13:30:00,173.33,173.88,173.33,173.5,9140.0,165.7922,166.3183,165.7922,165.9548,9140.0
2021-04-14 14:00:00,173.63,173.69,172.95,173.2,6326.0,166.0791,166.1365,165.4287,165.6678,6326.0
2021-04-14 14:30:00,173.24,173.37,172.84,172.92,4588.0,165.7061,165.8304,165.3235,165.4,4588.0
2021-04-14 15:00:00,172.82,173.28,172.77,173.23,6982.0,165.3044,165.7443,165.2565,165.6965,6982.0
2021-04-14 15:30:00,173.3,173.36,172.57,172.57,62200.0,165.7635,165.8209,165.0652,165.0652,62200.0
2021-04-15 09:30:00,173.35,173.35,172.34,173.0,6221.0,165.8113,165.8113,164.8452,165.4765,6221.0
2021-04-15 10:00:00,172.87,172.89,171.82,171.82,3537.0,165.3522,165.3713,164.3478,164.3478,3537.0
2021-04-15 10:30:00,171.86,172.53,171.86,172.06,14100.0,164.3861,165.027,164.3861,164.5774,14100.0
2021-04-15 11:00:00,172.1,172.35,171.82,172.01,13775.0,164.6157,164.8548,164.3478,164.5296,13775.0
2021-04-15 11:30:00,172.09,172.57,171.82,172.31,27216.0,164.6061,165.0652,164.3478,164.8165,27216.0
2021-04-15 12:00:00,172.21,172.56,172.1,172.17,8902.0,164.7209,165.0557,164.6157,164.6826,8902.0
2021-04-15 12:30:00,172.15,172.15,171.85,171.95,4311.0,164.6635,164.6635,164.3765,164.4722,4311.0
2021-04-15 13:00:00,171.9,172.07,171.63,171.85,6479.0,164.4244,164.587,164.1661,164.3765,6479.0
2021-04-15 13:30:00,171.78,172.3,171.73,172.18,10586.0,164.3096,164.807,164.2618,164.6922,10586.0
2021-04-15 14:00:00,172.09,172.31,171.83,172.0,9053.0,164.6061,164.8165,164.3574,164.52,9053.0
2021-04-15 14:30:00,172.04,172.39,171.95,172.14,19648.0,164.5583,164.8931,164.4722,164.6539,19648.0
2021-04-15 15:00:00,172.03,172.05,171.63,171.75,8500.0,164.5487,164.5678,164.1661,164.2809,8500.0
2021-04-15 15:30:00,171.78,172.0,171.33,171.64,69275.0,164.3096,164.52,163.8791,164.1757,69275.0
2021-04-16 09:30:00,174.22,175.29,174.22,174.28,15654.0,166.6435,167.6669,166.6435,166.7009,15654.0
2021-04-16 10:00:00,174.28,174.3,173.56,173.81,4914.0,166.7009,166.72,166.0122,166.2513,4914.0
2021-04-16 10:30:00,173.72,174.26,173.72,173.82,10833.0,166.1652,166.6817,166.1652,166.2609,10833.0
2021-04-16 11:00:00,173.91,174.06,173.51,173.8,7078.0,166.3469,166.4904,165.9643,166.2417,7078.0
2021-04-16 11:30:00,173.9,174.18,173.83,174.07,6586.0,166.3374,166.6052,166.2704,166.5,6586.0
2021-04-16 12:00:00,174.15,174.3,174.04,174.04,5151.0,166.5765,166.72,166.4713,166.4713,5151.0
2021-04-16 12:30:00,174.04,174.45,174.0,174.11,6762.0,166.4713,166.8635,166.433,166.5383,6762.0
2021-04-16 13:00:00,174.27,174.27,173.9,173.96,5771.0,166.6913,166.6913,166.3374,166.3948,5771.0
2021-04-16 13:30:00,173.99,174.32,173.94,174.21,23708.0,166.4235,166.7391,166.3756,166.6339,23708.0
2021-04-16 14:00:00,174.17,174.94,174.14,174.88,21743.0,166.5956,167.3322,166.5669,167.2748,21743.0
2021-04-16 14:30:00,174.94,175.07,174.73,175.02,7700.0,167.3322,167.4565,167.1313,167.4087,7700.0
2021-04-16 15:00:00,175.11,175.87,175.08,175.73,14337.0,167.4948,168.2217,167.4661,168.0878,14337.0
2021-04-16 15:30:00,175.65,175.86,175.22,175.25,36676.0,168.0113,168.2121,167.6,167.6287,36676.0
2021-04-19 09:30:00,175.66,177.98,175.0,175.0,5973.0,168.0208,170.24,167.3895,167.3895,5973.0
2021-04-19 10:00:00,174.53,175.9,174.51,175.85,15547.0,166.94,168.2504,166.9209,168.2026,15547.0
2021-04-19 10:30:00,176.1,176.43,175.39,175.55,12875.0,168.4417,168.7574,167.7626,167.9156,12875.0
2021-04-19 11:00:00,175.45,175.54,174.83,175.26,7800.0,167.82,167.9061,167.2269,167.6382,7800.0
2021-04-19 11:30:00,175.2,175.69,175.19,175.59,7436.0,167.5808,168.0495,167.5713,167.9539,7436.0
2021-04-19 12:00:00,175.62,176.4,175.43,175.93,23376.0,167.9826,168.7287,167.8008,168.2791,23376.0
2021-04-19 12:30:00,176.09,176.19,175.56,175.56,14998.0,168.4321,168.5278,167.9252,167.9252,14998.0
2021-04-19 13:00:00,175.58,176.08,175.58,176.0,15362.0,167.9443,168.4226,167.9443,168.3461,15362.0
2021-04-19 13:30:00,176.04,176.04,175.6,175.6,10493.0,168.3843,168.3843,167.9635,167.9635,10493.0
2021-04-19 14:00:00,175.63,176.11,175.62,176.03,7962.0,167.9921,168.4513,167.9826,168.3748,7962.0
2021-04-19 14:30:00,176.02,176.54,175.57,176.38,9895.0,168.3652,168.8626,167.9348,168.7095,9895.0
2021-04-19 15:00:00,176.4,176.54,175.94,176.48,13722.0,168.7287,168.8626,168.2887,168.8052,13722.0
2021-04-19 15:30:00,176.52,177.07,176.43,177.0,43238.0,168.8434,169.3695,168.7574,169.3026,43238.0
2021-04-20 09:30:00,176.95,177.52,176.62,176.75,5247.0,169.2547,169.8,168.9391,169.0634,5247.0
2021-04-20 10:00:00,176.6,177.69,176.5,177.12,12745.0,168.92,169.9626,168.8243,169.4174,12745.0
2021-04-20 10:30:00,177.22,177.22,176.33,176.7,10572.0,169.513,169.513,168.6617,169.0156,10572.0
2021-04-20 11:00:00,176.79,176.79,175.95,176.34,11100.0,169.1017,169.1017,168.2982,168.6713,11100.0
2021-04-20 11:30:00,176.56,176.91,176.07,176.42,11611.0,168.8817,169.2165,168.413,168.7478,11611.0
2021-04-20 12:00:00,176.34,176.34,175.65,176.1,5638.0,168.6713,168.6713,168.0113,168.4417,5638.0
2021-04-20 12:30:00,176.03,176.14,175.48,175.73,6497.0,168.3748,168.48,167.8487,168.0878,6497.0
2021-04-20 13:00:00,175.75,175.75,175.06,175.06,13937.0,168.1069,168.1069,167.4469,167.4469,13937.0
2021-04-20 13:30:00,175.06,175.25,174.71,175.0,12902.0,167.4469,167.6287,167.1122,167.3895,12902.0
2021-04-20 14:00:00,175.08,175.49,175.05,175.09,9121.0,167.4661,167.8582,167.4374,167.4756,9121.0
2021-04-20 14:30:00,175.07,175.09,174.62,174.75,10739.0,167.4565,167.4756,167.0261,167.1504,10739.0
2021-04-20 15:00:00,174.81,176.05,174.68,176.05,27841.0,167.2078,168.3939,167.0835,168.3939,27841.0
2021-04-20 15:30:00,176.01,176.42,175.7,175.71,50747.0,168.3556,168.7478,168.0591,168.0687,50747.0
2021-04-21 09:30:00,176.12,177.51,174.89,177.1,7163.0,168.4608,169.7904,167.2843,169.3982,7163.0
2021-04-21 10:00:00,177.17,177.39,176.38,176.5,9476.0,169.4652,169.6756,168.7095,168.8243,9476.0
2021-04-21 10:30:00,177.04,177.19,176.82,176.97,6539.0,169.3408,169.4843,169.1304,169.2739,6539.0
2021-04-21 11:00:00,176.92,177.39,176.66,176.94,5346.0,169.226,169.6756,168.9774,169.2452,5346.0
2021-04-21 11:30:00,176.8,177.34,176.8,177.32,4861.0,169.1113,169.6278,169.1113,169.6087,4861.0
2021-04-21 12:00:00,177.28,177.88,177.22,177.87,6028.0,169.5704,170.1443,169.513,170.1347,6028.0
2021-04-21 12:30:00,177.95,178.3,177.88,178.2,4343.0,170.2113,170.546,170.1443,170.4504,4343.0
2021-04-21 13:00:00,178.16,178.53,178.16,178.49,4957.0,170.4121,170.766,170.4121,170.7278,4957.0
2021-04-21 13:30:00,178.45,178.91,178.45,178.91,7547.0,170.6895,171.1295,170.6895,171.1295,7547.0
2021-04-21 14:00:00,178.95,179.22,178.92,179.17,8505.0,171.1678,171.426,171.1391,171.3782,8505.0
2021-04-21 14:30:00,179.32,179.52,178.92,179.05,11468.0,171.5217,171.713,171.1391,171.2634,11468.0
2021-04-21 15:00:00,179.0,179.4,178.93,179.0,9872.0,171.2156,171.5982,171.1486,171.2156,9872.0
2021-04-21 15:30:00,179.09,179.48,178.99,179.26,44605.0,171.3017,171.6747,171.206,171.4643,44605.0
2021-04-22 09:30:00,179.25,179.93,178.08,179.0,16816.0,171.4547,172.1051,170.3356,171.2156,16816.0
2021-04-22 10:00:00,178.45,179.6,178.17,178.51,11126.0,170.6895,171.7895,170.4217,170.7469,11126.0
2021-04-22 10:30:00,178.68,179.31,178.68,179.15,3859.0,170.9095,171.5121,170.9095,171.3591,3859.0
2021-04-22 11:00:00,179.23,179.97,179.01,179.79,13716.0,171.4356,172.1434,171.2252,171.9712,13716.0
2021-04-22 11:30:00,179.66,179.89,179.38,179.6,7000.0,171.8469,172.0669,171.5791,171.7895,7000.0
2021-04-22 12:00:00,179.6,180.33,179.59,180.03,21348.0,171.7895,172.4878,171.7799,172.2008,21348.0
2021-04-22 12:30:00,179.92,181.51,179.91,181.01,12728.0,172.0956,173.6164,172.086,173.1382,12728.0
2021-04-22 13:00:00,181.02,181.23,179.81,181.12,23884.0,173.1477,173.3486,171.9904,173.2434,23884.0
2021-04-22 13:30:00,181.1,181.1,180.12,180.22,31324.0,173.2243,173.2243,172.2869,172.3825,31324.0
2021-04-22 14:00:00,179.81,179.87,178.24,178.76,48842.0,171.9904,172.0478,170.4886,170.986,48842.0
2021-04-22 14:30:00,178.51,178.66,177.71,178.49,42857.0,170.7469,170.8904,169.9817,170.7278,42857.0
2021-04-22 15:00:00,178.48,178.52,177.54,177.74,8310.0,170.7182,170.7565,169.8191,170.0104,8310.0
2021-04-22 15:30:00,177.74,178.04,177.03,177.83,102442.0,170.0104,170.2973,169.3313,170.0965,102442.0
2021-04-23 09:30:00,181.0,184.98,180.82,184.32,93043.0,173.1286,176.9355,172.9564,176.3042,93043.0
2021-04-23 10:00:00,184.51,184.97,184.01,184.25,19913.0,176.486,176.926,176.0077,176.2373,19913.0
2021-04-23 10:30:00,184.03,185.98,184.03,185.03,27106.0,176.0268,177.892,176.0268,176.9834,27106.0
2021-04-23 11:00:00,185.0,186.07,184.74,184.77,51390.0,176.9547,177.9781,176.706,176.7347,51390.0
2021-04-23 11:30:00,185.13,186.84,184.74,186.62,34135.0,177.079,178.7146,176.706,178.5042,34135.0
2021-04-23 12:00:00,186.58,188.03,186.46,187.76,25291.0,178.466,179.8529,178.3512,179.5946,25291.0
2021-04-23 12:30:00,187.55,188.08,187.37,187.66,31869.0,179.3938,179.9007,179.2216,179.499,31869.0
2021-04-23 13:00:00,187.74,189.73,187.47,189.73,30052.0,179.5755,181.479,179.3172,181.479,30052.0
2021-04-23 13:30:00,189.68,190.93,189.65,190.24,43956.0,181.4311,182.6268,181.4024,181.9668,43956.0
2021-04-23 14:00:00,190.11,191.34,189.68,190.13,72382.0,181.8424,183.0189,181.4311,181.8616,72382.0
2021-04-23 14:30:00,190.2,190.41,189.13,189.5,43811.0,181.9285,182.1294,180.9051,181.259,43811.0
2021-04-23 15:00:00,189.44,191.07,189.43,190.98,35763.0,181.2016,182.7607,181.192,182.6746,35763.0
2021-04-23 15:30:00,190.89,191.76,190.41,190.42,107815.0,182.5885,183.4207,182.1294,182.139,107815.0
2021-04-26 09:30:00,190.9,191.7,189.15,189.17,55542.0,182.5981,183.3633,180.9242,180.9433,55542.0
2021-04-26 10:00:00,189.17,190.86,189.01,190.25,22787.0,180.9433,182.5598,180.7903,181.9763,22787.0
2021-04-26 10:30:00,190.45,191.3,190.26,191.03,18890.0,182.1677,182.9807,181.9859,182.7224,18890.0
2021-04-26 11:00:00,190.93,191.96,190.92,191.05,12352.0,182.6268,183.612,182.6172,182.7416,12352.0
2021-04-26 11:30:00,190.97,191.17,190.67,190.9,9308.0,182.665,182.8563,182.3781,182.5981,9308.0
2021-04-26 12:00:00,190.8,191.14,190.58,190.86,18647.0,182.5024,182.8276,182.292,182.5598,18647.0
2021-04-26 12:30:00,190.86,191.33,190.58,191.17,17728.0,182.5598,183.0094,182.292,182.8563,17728.0
2021-04-26 13:00:00,191.14,191.51,190.76,191.15,15041.0,182.8276,183.1816,182.4642,182.8372,15041.0
2021-04-26 13:30:00,191.23,191.23,190.69,191.04,17442.0,182.9137,182.9137,182.3972,182.732,17442.0
2021-04-26 14:00:00,191.04,191.24,190.75,190.91,10783.0,182.732,182.9233,182.4546,182.6076,10783.0
2021-04-26 14:30:00,190.94,191.25,190.75,190.99,17804.0,182.6363,182.9329,182.4546,182.6842,17804.0
2021-04-26 15:00:00,191.02,191.36,190.85,191.02,23832.0,182.7129,183.0381,182.5503,182.7129,23832.0
2021-04-26 15:30:00,190.68,191.57,190.64,191.11,77077.0,182.3876,183.2389,182.3494,182.7989,77077.0
2021-04-27 09:30:00,191.0,191.4,190.31,191.06,5735.0,182.6937,183.0763,182.0337,182.7511,5735.0
2021-04-27 10:00:00,190.96,192.89,190.77,192.89,7021.0,182.6555,184.5015,182.4737,184.5015,7021.0
2021-04-27 10:30:00,192.54,193.94,192.49,193.63,7176.0,184.1668,185.5059,184.1189,185.2094,7176.0
2021-04-27 11:00:00,193.63,193.82,192.26,192.86,8940.0,185.2094,185.3911,183.8989,184.4728,8940.0
2021-04-27 11:30:00,192.67,193.22,192.01,193.11,13997.0,184.2911,184.8172,183.6598,184.712,13997.0
2021-04-27 12:00:00,192.96,193.54,192.84,193.54,9546.0,184.5685,185.1233,184.4537,185.1233,9546.0
2021-04-27 12:30:00,193.49,193.49,192.3,192.63,7434.0,185.0754,185.0754,183.9372,184.2528,7434.0
2021-04-27 13:00:00,192.61,193.27,192.49,193.27,7307.0,184.2337,184.865,184.1189,184.865,7307.0
2021-04-27 13:30:00,193.1,193.89,193.03,193.89,10295.0,184.7024,185.4581,184.6355,185.4581,10295.0
2021-04-27 14:00:00,193.97,193.97,193.25,193.52,25368.0,185.5346,185.5346,184.8459,185.1041,25368.0
2021-04-27 14:30:00,193.47,193.78,193.23,193.44,15046.0,185.0563,185.3528,184.8268,185.0276,15046.0
2021-04-27 15:00:00,193.56,194.22,193.56,193.73,16381.0,185.1424,185.7737,185.1424,185.305,16381.0
2021-04-27 15:30:00,193.77,194.48,193.49,193.58,101341.0,185.3433,186.0224,185.0754,185.1615,101341.0
2021-04-28 09:30:00,193.6,193.6,192.09,193.0,3825.0,185.1807,185.1807,183.7363,184.6068,3825.0
2021-04-28 10:00:00,192.8,192.8,190.91,191.28,15201.0,184.4155,184.4155,182.6076,182.9616,15201.0
2021-04-28 10:30:00,191.26,191.68,190.7,191.29,29324.0,182.9424,183.3442,182.4068,182.9711,29324.0
2021-04-28 11:00:00,191.31,192.03,191.2,191.8,36823.0,182.9903,183.6789,182.885,183.4589,36823.0
2021-04-28 11:30:00,191.81,191.95,191.35,191.65,7483.0,183.4685,183.6024,183.0285,183.3155,7483.0
2021-04-28 12:00:00,191.67,191.67,190.84,191.27,6681.0,183.3346,183.3346,182.5407,182.952,6681.0
2021-04-28 12:30:00,191.19,191.28,190.7,190.82,9105.0,182.8755,182.9616,182.4068,182.5216,9105.0
2021-04-28 13:00:00,190.78,190.95,190.58,190.95,7758.0,182.4833,182.6459,182.292,182.6459,7758.0
2021-04-28 13:30:00,190.89,190.99,190.56,190.73,4864.0,182.5885,182.6842,182.2729,182.4355,4864.0
2021-04-28 14:00:00,190.8,190.92,190.15,190.54,12851.0,182.5024,182.6172,181.8807,182.2537,12851.0
2021-04-28 14:30:00,190.42,191.36,190.24,190.67,39849.0,182.139,183.0381,181.9668,182.3781,39849.0
2021-04-28 15:00:00,190.72,190.82,190.0,190.47,13019.0,182.4259,182.5216,181.7372,182.1868,13019.0
2021-04-28 15:30:00,190.49,191.61,190.47,191.54,43695.0,182.2059,183.2772,182.1868,183.2102,43695.0
2021-04-29 09:30:00,192.94,193.0,192.38,192.81,4511.0,184.5494,184.6068,184.0137,184.425,4511.0
2021-04-29 10:00:00,192.5,194.18,192.21,193.62,7311.0,184.1285,185.7354,183.8511,185.1998,7311.0
2021-04-29 10:30:00,193.62,194.34,193.39,193.72,6537.0,185.1998,185.8885,184.9798,185.2954,6537.0
2021-04-29 11:00:00,193.82,194.37,193.81,194.23,4308.0,185.3911,185.9172,185.3815,185.7833,4308.0
2021-04-29 11:30:00,194.26,194.31,193.93,194.12,3247.0,185.812,185.8598,185.4963,185.6781,3247.0
2021-04-29 12:00:00,193.93,193.93,193.0,193.03,5594.0,185.4963,185.4963,184.6068,184.6355,5594.0
2021-04-29 12:30:00,193.16,193.36,192.91,193.32,4939.0,184.7598,184.9511,184.5207,184.9128,4939.0
2021-04-29 13:00:00,193.14,193.26,192.92,193.17,3077.0,184.7407,184.8555,184.5302,184.7694,3077.0
2021-04-29 13:30:00,193.15,193.92,193.15,193.6,8518.0,184.7502,185.4867,184.7502,185.1807,8518.0
2021-04-29 14:00:00,193.71,194.22,193.7,194.22,5297.0,185.2859,185.7737,185.2763,185.7737,5297.0
2021-04-29 14:30:00,194.11,194.83,194.1,194.58,8856.0,185.6685,186.3572,185.6589,186.118,8856.0
2021-04-29 15:00:00,194.66,194.76,194.3,194.3,10705.0,186.1946,186.2902,185.8502,185.8502,10705.0
2021-04-29 15:30:00,194.17,194.5,193.89,194.44,53008.0,185.7259,186.0415,185.4581,185.9841,53008.0
2021-04-30 09:30:00,193.22,193.22,192.15,192.53,3935.0,184.8172,184.8172,183.7937,184.1572,3935.0
2021-04-30 10:00:00,192.5,192.5,191.69,191.91,5135.0,184.1285,184.1285,183.3537,183.5642,5135.0
2021-04-30 10:30:00,192.08,192.18,191.24,191.54,6509.0,183.7268,183.8224,182.9233,183.2102,6509.0
2021-04-30 11:00:00,191.47,191.68,191.07,191.4,3638.0,183.1433,183.3442,182.7607,183.0763,3638.0
2021-04-30 11:30:00,191.24,191.58,191.0,191.51,3503.0,182.9233,183.2485,182.6937,183.1816,3503.0
2021-04-30 12:00:00,191.49,191.84,191.49,191.58,3943.0,183.1624,183.4972,183.1624,183.2485,3943.0
2021-04-30 12:30:00,191.51,191.73,191.22,191.25,4286.0,183.1816,183.392,182.9042,182.9329,4286.0
2021-04-30 13:00:00,191.26,191.45,191.07,191.45,2207.0,182.9424,183.1242,182.7607,183.1242,2207.0
2021-04-30 13:30:00,191.47,191.57,190.99,191.12,3100.0,183.1433,183.2389,182.6842,182.8085,3100.0
2021-04-30 14:00:00,191.01,191.75,190.95,191.49,4814.0,182.7033,183.4111,182.6459,183.1624,4814.0
2021-04-30 14:30:00,191.51,191.7,191.31,191.31,2984.0,183.1816,183.3633,182.9903,182.9903,2984.0
2021-04-30 15:00:00,191.44,192.24,191.39,192.16,4068.0,183.1146,183.8798,183.0668,183.8033,4068.0
2021-04-30 15:30:00,192.19,192.43,191.21,191.52,78654.0,183.832,184.0615,182.8946,183.1911,78654.0
2021-05-03 09:30:00,191.88,193.89,191.52,193.34,21584.0,183.5355,185.4581,183.1911,184.932,21584.0
2021-05-03 10:00:00,193.86,193.86,190.93,191.89,7916.0,185.4294,185.4294,182.6268,183.545,7916.0
2021-05-03 10:30:00,191.95,192.38,191.34,192.35,6349.0,183.6024,184.0137,183.0189,183.985,6349.0
2021-05-03 11:00:00,192.27,192.98,191.98,192.53,11245.0,183.9085,184.5876,183.6311,184.1572,11245.0
2021-05-03 11:30:00,192.62,193.02,192.45,192.54,8590.0,184.2433,184.6259,184.0807,184.1668,8590.0
2021-05-03 12:00:00,192.68,193.19,192.41,193.1,6176.0,184.3007,184.7885,184.0424,184.7024,6176.0
2021-05-03 12:30:00,193.09,193.42,192.74,193.23,5358.0,184.6928,185.0085,184.3581,184.8268,5358.0
2021-05-03 13:00:00,193.13,193.41,192.81,193.3,5511.0,184.7311,184.9989,184.425,184.8937,5511.0
2021-05-03 13:30:00,193.43,193.68,193.34,193.43,4933.0,185.0181,185.2572,184.932,185.0181,4933.0
2021-05-03 14:00:00,193.49,193.54,193.14,193.15,6596.0,185.0754,185.1233,184.7407,184.7502,6596.0
2021-05-03 14:30:00,193.12,193.45,192.97,193.42,6913.0,184.7215,185.0372,184.5781,185.0085,6913.0
2021-05-03 15:00:00,193.4,193.4,192.22,192.63,13938.0,184.9894,184.9894,183.8607,184.2528,13938.0
2021-05-03 15:30:00,192.61,192.82,192.1,192.23,34309.0,184.2337,184.4346,183.7459,183.8702,34309.0
2021-05-04 09:30:00,188.32,191.0,185.01,189.89,20929.0,180.1303,182.6937,176.9642,181.632,20929.0
2021-05-04 10:00:00,189.78,191.84,189.74,191.56,4998.0,181.5268,183.4972,181.4885,183.2294,4998.0
2021-05-04 10:30:00,191.7,192.22,191.44,191.92,6343.0,183.3633,183.8607,183.1146,183.5737,6343.0
2021-05-04 11:00:00,191.53,192.09,191.17,192.09,4911.0,183.2007,183.7363,182.8563,183.7363,4911.0
2021-05-04 11:30:00,191.94,192.41,191.89,192.24,4873.0,183.5929,184.0424,183.545,183.8798,4873.0
2021-05-04 12:00:00,192.25,192.85,192.16,192.85,4912.0,183.8894,184.4633,183.8033,184.4633,4912.0
2021-05-04 12:30:00,192.73,192.95,192.04,192.27,7632.0,184.3485,184.5589,183.6885,183.9085,7632.0
2021-05-04 13:00:00,192.23,192.45,191.97,192.17,3359.0,183.8702,184.0807,183.6216,183.8129,3359.0
2021-05-04 13:30:00,191.98,192.51,191.97,192.4,4671.0,183.6311,184.1381,183.6216,184.0329,4671.0
2021-05-04 14:00:00,192.1,192.35,191.96,192.0,3399.0,183.7459,183.985,183.612,183.6502,3399.0
2021-05-04 14:30:00,192.11,192.41,192.0,192.08,7430.0,183.7555,184.0424,183.6502,183.7268,7430.0
2021-05-04 15:00:00,191.92,192.37,191.92,192.34,6715.0,183.5737,184.0042,183.5737,183.9755,6715.0
2021-05-04 15:30:00,192.28,192.8,192.1,192.37,31632.0,183.9181,184.4155,183.7459,184.0042,31632.0
2021-05-05 09:30:00,193.48,193.48,191.41,192.5,10870.0,185.0659,185.0659,183.0859,184.1285,10870.0
2021-05-05 10:00:00,192.42,192.42,190.47,191.48,4856.0,184.052,184.052,182.1868,183.1529,4856.0
2021-05-05 10:30:00,191.3,192.12,190.85,192.0,5830.0,182.9807,183.765,182.5503,183.6502,5830.0
2021-05-05 11:00:00,192.07,192.83,191.98,192.63,3850.0,183.7172,184.4442,183.6311,184.2528,3850.0
2021-05-05 11:30:00,192.77,193.01,192.57,192.98,6726.0,184.3868,184.6163,184.1955,184.5876,6726.0
2021-05-05 12:00:00,192.95,193.06,192.19,192.42,5337.0,184.5589,184.6641,183.832,184.052,5337.0
2021-05-05 12:30:00,192.61,192.66,192.16,192.57,5926.0,184.2337,184.2815,183.8033,184.1955,5926.0
2021-05-05 13:00:00,192.63,192.95,192.53,192.53,4800.0,184.2528,184.5589,184.1572,184.1572,4800.0
2021-05-05 13:30:00,192.76,192.78,192.33,192.55,6255.0,184.3772,184.3963,183.9659,184.1763,6255.0
2021-05-05 14:00:00,192.59,193.3,192.56,193.14,6714.0,184.2146,184.8937,184.1859,184.7407,6714.0
2021-05-05 14:30:00,193.33,193.61,193.04,193.04,6657.0,184.9224,185.1902,184.645,184.645,6657.0
2021-05-05 15:00:00,193.13,193.14,192.64,192.9,8256.0,184.7311,184.7407,184.2624,184.5111,8256.0
2021-05-05 15:30:00,192.95,193.03,192.47,192.78,20941.0,184.5589,184.6355,184.0998,184.3963,20941.0
2021-05-06 09:30:00,192.64,193.04,191.73,191.73,7506.0,184.2624,184.645,183.392,183.392,7506.0
2021-05-06 10:00:00,191.76,191.76,189.62,189.91,20685.0,183.4207,183.4207,181.3737,181.6511,20685.0
2021-05-06 10:30:00,189.98,190.61,189.67,190.55,18085.0,181.7181,182.3207,181.4216,182.2633,18085.0
2021-05-06 11:00:00,190.46,191.79,190.33,191.55,15622.0,182.1772,183.4494,182.0529,183.2198,15622.0
2021-05-06 11:30:00,191.56,191.71,191.22,191.39,9354.0,183.2294,183.3729,182.9042,183.0668,9354.0
2021-05-06 12:00:00,191.36,191.57,190.99,191.31,6443.0,183.0381,183.2389,182.6842,182.9903,6443.0
2021-05-06 12:30:00,191.33,191.67,191.13,191.65,6464.0,183.0094,183.3346,182.8181,183.3155,6464.0
2021-05-06 13:00:00,191.66,192.57,191.66,192.15,6429.0,183.325,184.1955,183.325,183.7937,6429.0
2021-05-06 13:30:00,191.93,192.08,191.58,191.88,3611.0,183.5833,183.7268,183.2485,183.5355,3611.0
2021-05-06 14:00:00,191.87,191.92,191.35,191.59,3394.0,183.5259,183.5737,183.0285,183.2581,3394.0
2021-05-06 14:30:00,191.38,191.72,190.99,191.34,7626.0,183.0572,183.3824,182.6842,183.0189,7626.0
2021-05-06 15:00:00,191.25,191.91,190.89,191.68,10414.0,182.9329,183.5642,182.5885,183.3442,10414.0
2021-05-06 15:30:00,191.58,192.7,191.57,192.51,33134.0,183.2485,184.3198,183.2389,184.1381,33134.0
2021-05-07 09:30:00,192.7,192.77,191.28,191.7,8794.0,184.3198,184.3868,182.9616,183.3633,8794.0
2021-05-07 10:00:00,191.83,192.79,191.77,192.79,7615.0,183.4876,184.4059,183.4302,184.4059,7615.0
2021-05-07 10:30:00,192.63,192.94,192.24,192.56,4074.0,184.2528,184.5494,183.8798,184.1859,4074.0
2021-05-07 11:00:00,192.69,192.77,192.44,192.53,2902.0,184.3102,184.3868,184.0711,184.1572,2902.0
2021-05-07 11:30:00,192.49,192.87,192.22,192.29,10980.0,184.1189,184.4824,183.8607,183.9276,10980.0
2021-05-07 12:00:00,192.23,192.65,192.21,192.65,6602.0,183.8702,184.272,183.8511,184.272,6602.0
2021-05-07 12:30:00,192.77,192.92,192.62,192.76,3112.0,184.3868,184.5302,184.2433,184.3772,3112.0
2021-05-07 13:00:00,192.77,193.25,192.77,192.98,4349.0,184.3868,184.8459,184.3868,184.5876,4349.0
2021-05-07 13:30:00,192.81,193.25,192.79,193.03,5141.0,184.425,184.8459,184.4059,184.6355,5141.0
2021-05-07 14:00:00,193.0,193.51,192.85,193.46,6377.0,184.6068,185.0946,184.4633,185.0468,6377.0
2021-05-07 14:30:00,193.36,193.52,193.04,193.15,5467.0,184.9511,185.1041,184.645,184.7502,5467.0
2021-05-07 15:00:00,193.08,193.38,192.78,192.8,5509.0,184.6833,184.9702,184.3963,184.4155,5509.0
2021-05-07 15:30:00,192.91,193.41,192.7,193.11,22939.0,184.5207,184.9989,184.3198,184.712,22939.0
2021-05-10 09:30:00,192.89,194.47,192.89,194.35,12356.0,184.5015,186.0128,184.5015,185.898,12356.0
2021-05-10 10:00:00,194.34,195.38,194.03,195.17,7802.0,185.8885,186.8833,185.592,186.6824,7802.0
2021-05-10 10:30:00,195.23,195.47,194.64,195.39,6113.0,186.7398,186.9693,186.1754,186.8928,6113.0
2021-05-10 11:00:00,195.7,196.1,195.56,195.97,6988.0,187.1893,187.5719,187.0554,187.4476,6988.0
2021-05-10 11:30:00,196.34,196.34,195.61,195.61,3915.0,187.8015,187.8015,187.1033,187.1033,3915.0
2021-05-10 12:00:00,195.58,196.05,195.56,195.76,5534.0,187.0746,187.5241,187.0554,187.2467,5534.0
2021-05-10 12:30:00,195.76,195.76,195.57,195.76,2995.0,187.2467,187.2467,187.065,187.2467,2995.0
2021-05-10 13:00:00,195.63,195.73,195.19,195.19,3911.0,187.1224,187.218,186.7015,186.7015,3911.0
2021-05-10 13:30:00,195.01,195.51,195.01,195.35,3491.0,186.5293,187.0076,186.5293,186.8546,3491.0
2021-05-10 14:00:00,195.17,195.28,194.45,194.88,6906.0,186.6824,186.7876,185.9937,186.405,6906.0
2021-05-10 14:30:00,194.74,194.82,194.39,194.81,9684.0,186.2711,186.3476,185.9363,186.338,9684.0
2021-05-10 15:00:00,194.66,194.95,194.47,194.51,8768.0,186.1946,186.472,186.0128,186.0511,8768.0
2021-05-10 15:30:00,194.45,194.73,194.3,194.39,40804.0,185.9937,186.2615,185.8502,185.9363,40804.0
2021-05-11 09:30:00,193.53,194.26,193.13,193.56,5702.0,185.1137,185.812,184.7311,185.1424,5702.0
2021-05-11 10:00:00,193.77,194.71,192.24,192.58,11528.0,185.3433,186.2424,183.8798,184.205,11528.0
2021-05-11 10:30:00,192.38,192.38,191.45,192.23,4902.0,184.0137,184.0137,183.1242,183.8702,4902.0
2021-05-11 11:00:00,192.0,193.45,191.78,193.45,2900.0,183.6502,185.0372,183.4398,185.0372,2900.0
2021-05-11 11:30:00,193.54,193.54,192.49,192.64,4600.0,185.1233,185.1233,184.1189,184.2624,4600.0
2021-05-11 12:00:00,192.63,192.63,191.8,191.97,4946.0,184.2528,184.2528,183.4589,183.6216,4946.0
2021-05-11 12:30:00,191.97,191.97,191.1,191.24,8389.0,183.6216,183.6216,182.7894,182.9233,8389.0
2021-05-11 13:00:00,191.3,191.84,191.22,191.66,6852.0,182.9807,183.4972,182.9042,183.325,6852.0
2021-05-11 13:30:00,191.55,191.91,191.46,191.76,9237.0,183.2198,183.5642,183.1337,183.4207,9237.0
2021-05-11 14:00:00,192.05,192.19,191.33,191.65,6749.0,183.6981,183.832,183.0094,183.3155,6749.0
2021-05-11 14:30:00,191.77,192.14,191.45,191.96,11355.0,183.4302,183.7842,183.1242,183.612,11355.0
2021-05-11 15:00:00,191.99,192.67,191.63,192.55,10638.0,183.6407,184.2911,183.2963,184.1763,10638.0
2021-05-11 15:30:00,192.49,192.49,191.41,191.98,29920.0,184.1189,184.1189,183.0859,183.6311,29920.0
2021-05-12 09:30:00,191.79,192.3,190.62,192.06,9262.0,183.4494,183.9372,182.3303,183.7076,9262.0
2021-05-12 10:00:00,192.3,192.86,191.73,192.22,3322.0,183.9372,184.4728,183.392,183.8607,3322.0
2021-05-12 10:30:00,191.63,191.8,191.06,191.06,2799.0,183.2963,183.4589,182.7511,182.7511,2799.0
2021-05-12 11:00:00,191.58,192.15,191.37,191.5,3821.0,183.2485,183.7937,183.0476,183.172,3821.0
2021-05-12 11:30:00,191.41,191.45,190.05,190.05,4183.0,183.0859,183.1242,181.785,181.785,4183.0
2021-05-12 12:00:00,190.18,190.24,189.06,189.17,13139.0,181.9094,181.9668,180.8381,180.9433,13139.0
2021-05-12 12:30:00,189.14,189.38,188.93,189.04,3572.0,180.9146,181.1442,180.7138,180.819,3572.0
2021-05-12 13:00:00,189.06,190.2,189.05,189.78,4932.0,180.8381,181.9285,180.8285,181.5268,4932.0
2021-05-12 13:30:00,189.82,190.0,189.41,190.0,5312.0,181.565,181.7372,181.1729,181.7372,5312.0
2021-05-12 14:00:00,189.93,190.07,189.15,189.16,10839.0,181.6703,181.8042,180.9242,180.9338,10839.0
2021-05-12 14:30:00,188.93,189.87,188.93,189.67,6935.0,180.7138,181.6129,180.7138,181.4216,6935.0
2021-05-12 15:00:00,189.38,189.44,188.0,188.16,7004.0,181.1442,181.2016,179.8242,179.9772,7004.0
2021-05-12 15:30:00,188.11,188.2,187.26,187.39,24467.0,179.9294,180.0155,179.1164,179.2407,24467.0
2021-05-13 09:30:00,188.16,190.66,187.86,190.4,6083.0,179.9772,182.3685,179.6903,182.1198,6083.0
2021-05-13 10:00:00,190.7,191.8,190.48,191.8,4093.0,182.4068,183.4589,182.1963,183.4589,4093.0
2021-05-13 10:30:00,191.75,191.78,191.14,191.14,3506.0,183.4111,183.4398,182.8276,182.8276,3506.0
2021-05-13 11:00:00,191.16,191.24,189.78,189.81,16718.0,182.8468,182.9233,181.5268,181.5555,16718.0
2021-05-13 11:30:00,189.92,191.36,189.73,190.83,9607.0,181.6607,183.0381,181.479,182.5311,9607.0
2021-05-13 12:00:00,190.74,191.37,190.73,191.37,3180.0,182.445,183.0476,182.4355,183.0476,3180.0
2021-05-13 12:30:00,191.4,191.62,191.19,191.62,3658.0,183.0763,183.2868,182.8755,183.2868,3658.0
2021-05-13 13:00:00,191.51,192.37,191.15,191.6,3606.0,183.1816,184.0042,182.8372,183.2676,3606.0
2021-05-13 13:30:00,191.86,192.13,191.47,191.74,2872.0,183.5163,183.7746,183.1433,183.4016,2872.0
2021-05-13 14:00:00,191.99,192.86,191.99,192.86,2908.0,183.6407,184.4728,183.6407,184.4728,2908.0
2021-05-13 14:30:00,193.0,193.27,192.64,193.0,10054.0,184.6068,184.865,184.2624,184.6068,10054.0
2021-05-13 15:00:00,193.09,194.0,192.98,193.83,6485.0,184.6928,185.5633,184.5876,185.4007,6485.0
2021-05-13 15:30:00,193.99,194.19,193.22,193.37,43155.0,185.5537,185.745,184.8172,184.9607,43155.0
2021-05-14 09:30:00,194.69,195.64,194.56,194.71,6688.0,186.7214,187.6325,186.5967,186.7406,6688.0
2021-05-14 10:00:00,195.05,195.43,194.68,195.27,5970.0,187.0667,187.4311,186.7118,187.2776,5970.0
2021-05-14 10:30:00,194.84,194.84,193.78,193.91,3522.0,186.8652,186.8652,185.8486,185.9733,3522.0
2021-05-14 11:00:00,193.91,194.04,193.62,193.84,2200.0,185.9733,186.098,185.6952,185.9062,2200.0
2021-05-14 11:30:00,194.17,195.37,194.17,195.03,6029.0,186.2227,187.3736,186.2227,187.0475,6029.0
2021-05-14 12:00:00,195.01,195.46,194.78,195.18,6891.0,187.0283,187.4599,186.8077,187.1913,6891.0
2021-05-14 12:30:00,194.96,195.87,194.93,195.87,5378.0,186.9803,187.8531,186.9516,187.8531,5378.0
2021-05-14 13:00:00,195.86,196.48,195.82,196.39,21273.0,187.8435,188.4381,187.8051,188.3518,21273.0
2021-05-14 13:30:00,196.48,196.49,196.14,196.43,9933.0,188.4381,188.4477,188.112,188.3902,9933.0
2021-05-14 14:00:00,196.34,196.85,196.12,196.45,7444.0,188.3039,188.793,188.0929,188.4094,7444.0
2021-05-14 14:30:00,196.42,197.21,196.39,197.21,11024.0,188.3806,189.1382,188.3518,189.1382,11024.0
2021-05-14 15:00:00,197.16,197.16,196.33,196.59,8967.0,189.0903,189.0903,188.2943,188.5436,8967.0
2021-05-14 15:30:00,196.62,196.83,195.93,196.25,31939.0,188.5724,188.7738,187.9106,188.2175,31939.0
2021-05-17 09:30:00,194.67,195.4,192.27,193.23,13295.0,186.7022,187.4023,184.4004,185.3211,13295.0
2021-05-17 10:00:00,194.41,194.41,193.14,193.45,1801.0,186.4528,186.4528,185.2348,185.5321,1801.0
2021-05-17 10:30:00,192.8,193.84,192.03,192.94,3702.0,184.9087,185.9062,184.1703,185.043,3702.0
2021-05-17 11:00:00,193.11,193.48,192.43,193.19,6800.0,185.2061,185.5609,184.5539,185.2828,6800.0
2021-05-17 11:30:00,192.95,193.66,192.57,192.87,5989.0,185.0526,185.7335,184.6882,184.9759,5989.0
2021-05-17 12:00:00,192.99,193.56,192.66,193.56,3951.0,185.091,185.6376,184.7745,185.6376,3951.0
2021-05-17 12:30:00,193.66,193.91,193.45,193.45,1614.0,185.7335,185.9733,185.5321,185.5321,1614.0
2021-05-17 13:00:00,193.57,193.81,193.07,193.75,16587.0,185.6472,185.8774,185.1677,185.8199,16587.0
2021-05-17 13:30:00,193.46,193.5,192.96,193.28,4906.0,185.5417,185.5801,185.0622,185.3691,4906.0
2021-05-17 14:00:00,193.29,193.63,192.87,192.99,33846.0,185.3787,185.7048,184.9759,185.091,33846.0
2021-05-17 14:30:00,192.99,193.31,192.65,193.31,7749.0,185.091,185.3979,184.7649,185.3979,7749.0
2021-05-17 15:00:00,193.32,193.41,192.96,193.03,8218.0,185.4075,185.4938,185.0622,185.1293,8218.0
2021-05-17 15:30:00,193.09,193.56,192.49,192.75,56798.0,185.1869,185.6376,184.6114,184.8608,56798.0
2021-05-18 09:30:00,193.15,194.03,191.76,193.81,16893.0,185.2444,186.0884,183.9113,185.8774,16893.0
2021-05-18 10:00:00,192.96,193.44,192.43,193.43,3801.0,185.0622,185.5226,184.5539,185.513,3801.0
2021-05-18 10:30:00,193.18,193.66,192.9,193.08,29545.0,185.2732,185.7335,185.0047,185.1773,29545.0
2021-05-18 11:00:00,192.98,192.98,191.41,191.48,4201.0,185.0814,185.0814,183.5756,183.6428,4201.0
2021-05-18 11:30:00,191.3,192.21,190.87,191.97,4137.0,183.4701,184.3429,183.0577,184.1127,4137.0
2021-05-18 12:00:00,191.63,191.83,191.22,191.23,1601.0,183.7866,183.9784,183.3934,183.403,1601.0
2021-05-18 12:30:00,191.09,191.73,191.09,191.58,2786.0,183.2687,183.8825,183.2687,183.7387,2786.0
2021-05-18 13:00:00,191.53,192.34,191.53,192.09,1900.0,183.6907,184.4676,183.6907,184.2278,1900.0
2021-05-18 13:30:00,191.87,192.08,191.37,191.37,4894.0,184.0168,184.2182,183.5373,183.5373,4894.0
2021-05-18 14:00:00,191.42,191.44,190.87,190.87,3203.0,183.5852,183.6044,183.0577,183.0577,3203.0
2021-05-18 14:30:00,190.95,190.95,190.31,190.79,4849.0,183.1345,183.1345,182.5207,182.981,4849.0
2021-05-18 15:00:00,190.74,191.19,190.53,190.61,8745.0,182.9331,183.3646,182.7317,182.8084,8745.0
2021-05-18 15:30:00,190.58,191.22,190.04,190.04,20634.0,182.7796,183.3934,182.2617,182.2617,20634.0
2021-05-19 09:30:00,188.22,188.41,186.91,188.4,10841.0,180.5162,180.6984,179.2598,180.6888,10841.0
2021-05-19 10:00:00,188.52,188.53,186.01,186.61,6671.0,180.8039,180.8135,178.3967,178.9721,6671.0
2021-05-19 10:30:00,186.63,186.77,186.16,186.64,7940.0,178.9913,179.1256,178.5405,179.0009,7940.0
2021-05-19 11:00:00,186.44,187.45,186.12,187.45,5617.0,178.8091,179.7777,178.5022,179.7777,5617.0
2021-05-19 11:30:00,187.46,187.46,186.92,187.31,4281.0,179.7873,179.7873,179.2694,179.6434,4281.0
2021-05-19 12:00:00,187.31,188.41,187.08,187.93,8772.0,179.6434,180.6984,179.4229,180.2381,8772.0
2021-05-19 12:30:00,187.96,188.18,187.47,187.96,4750.0,180.2668,180.4778,179.7969,180.2668,4750.0
2021-05-19 13:00:00,188.14,190.26,187.92,189.82,15403.0,180.4395,182.4727,180.2285,182.0507,15403.0
2021-05-19 13:30:00,189.62,189.62,188.82,189.48,19872.0,181.8589,181.8589,181.0916,181.7246,19872.0
2021-05-19 14:00:00,189.64,189.75,188.69,189.71,8641.0,181.8781,181.9836,180.967,181.9452,8641.0
2021-05-19 14:30:00,189.52,189.88,188.77,189.31,8823.0,181.763,182.1083,181.0437,181.5616,8823.0
2021-05-19 15:00:00,189.25,190.06,189.08,190.06,9739.0,181.504,182.2809,181.341,182.2809,9739.0
2021-05-19 15:30:00,189.99,190.62,189.62,190.58,37834.0,182.2138,182.818,181.8589,182.7796,37834.0
2021-05-20 09:30:00,191.6,192.54,190.97,191.9,13659.0,183.7579,184.6594,183.1536,184.0456,13659.0
2021-05-20 10:00:00,191.58,192.47,191.08,191.67,17008.0,183.7387,184.5923,183.2591,183.825,17008.0
2021-05-20 10:30:00,191.64,191.84,191.41,191.76,6796.0,183.7962,183.988,183.5756,183.9113,6796.0
2021-05-20 11:00:00,191.62,191.85,191.5,191.59,10722.0,183.777,183.9976,183.662,183.7483,10722.0
2021-05-20 11:30:00,191.63,192.27,191.52,192.27,6130.0,183.7866,184.4004,183.6811,184.4004,6130.0
2021-05-20 12:00:00,192.07,192.07,191.5,191.54,5164.0,184.2086,184.2086,183.662,183.7003,5164.0
2021-05-20 12:30:00,191.59,191.7,191.22,191.7,7649.0,183.7483,183.8538,183.3934,183.8538,7649.0
2021-05-20 13:00:00,191.62,192.07,191.59,191.98,4053.0,183.777,184.2086,183.7483,184.1223,4053.0
2021-05-20 13:30:00,191.98,192.09,191.28,191.44,5381.0,184.1223,184.2278,183.451,183.6044,5381.0
2021-05-20 14:00:00,191.44,191.76,191.39,191.66,6032.0,183.6044,183.9113,183.5565,183.8154,6032.0
2021-05-20 14:30:00,191.67,191.81,191.52,191.53,4341.0,183.825,183.9593,183.6811,183.6907,4341.0
2021-05-20 15:00:00,191.36,192.47,191.36,192.44,8078.0,183.5277,184.5923,183.5277,184.5635,8078.0
2021-05-20 15:30:00,192.5,192.5,191.47,191.86,32943.0,184.621,184.621,183.6332,184.0072,32943.0
2021-05-21 09:30:00,193.02,195.0,193.02,194.39,7199.0,185.1197,187.0187,185.1197,186.4337,7199.0
2021-05-21 10:00:00,193.63,194.04,193.54,193.75,20898.0,185.7048,186.098,185.6185,185.8199,20898.0
2021-05-21 10:30:00,193.6,193.88,193.09,193.59,5947.0,185.676,185.9445,185.1869,185.6664,5947.0
2021-05-21 11:00:00,193.68,193.89,192.93,192.93,3608.0,185.7527,185.9541,185.0334,185.0334,3608.0
2021-05-21 11:30:00,192.99,193.44,192.65,192.89,5381.0,185.091,185.5226,184.7649,184.9951,5381.0
2021-05-21 12:00:00,192.8,192.99,192.39,192.5,5474.0,184.9087,185.091,184.5155,184.621,5474.0
2021-05-21 12:30:00,192.4,192.61,192.06,192.06,4677.0,184.5251,184.7265,184.199,184.199,4677.0
2021-05-21 13:00:00,192.0,192.6,192.0,192.38,4727.0,184.1415,184.7169,184.1415,184.5059,4727.0
2021-05-21 13:30:00,192.44,192.79,192.38,192.65,3800.0,184.5635,184.8992,184.5059,184.7649,3800.0
2021-05-21 14:00:00,192.61,192.99,192.61,192.83,7229.0,184.7265,185.091,184.7265,184.9375,7229.0
2021-05-21 14:30:00,192.88,192.89,192.49,192.88,5504.0,184.9855,184.9951,184.6114,184.9855,5504.0
2021-05-21 15:00:00,192.87,193.28,192.62,193.13,6103.0,184.9759,185.3691,184.7361,185.2252,6103.0
2021-05-21 15:30:00,193.13,193.83,192.63,193.03,71565.0,185.2252,185.8966,184.7457,185.1293,71565.0
2021-05-24 09:30:00,194.22,194.22,192.11,193.46,9498.0,186.2706,186.2706,184.247,185.5417,9498.0
2021-05-24 10:00:00,192.99,193.65,192.67,192.71,3189.0,185.091,185.724,184.7841,184.8224,3189.0
2021-05-24 10:30:00,192.83,194.04,192.83,193.31,2410.0,184.9375,186.098,184.9375,185.3979,2410.0
2021-05-24 11:00:00,193.1,193.56,192.98,193.27,2030.0,185.1965,185.6376,185.0814,185.3595,2030.0
2021-05-24 11:30:00,193.59,193.75,193.29,193.34,2035.0,185.6664,185.8199,185.3787,185.4266,2035.0
2021-05-24 12:00:00,193.29,193.5,193.24,193.25,5400.0,185.3787,185.5801,185.3307,185.3403,5400.0
2021-05-24 12:30:00,193.47,193.56,193.05,193.19,11666.0,185.5513,185.6376,185.1485,185.2828,11666.0
2021-05-24 13:00:00,193.08,193.27,193.01,193.27,1400.0,185.1773,185.3595,185.1101,185.3595,1400.0
2021-05-24 13:30:00,193.49,193.75,193.34,193.74,1890.0,185.5705,185.8199,185.4266,185.8103,1890.0
2021-05-24 14:00:00,193.58,193.9,193.33,193.63,1755.0,185.6568,185.9637,185.4171,185.7048,1755.0
2021-05-24 14:30:00,193.72,194.08,193.59,193.94,3724.0,185.7911,186.1364,185.6664,186.0021,3724.0
2021-05-24 15:00:00,194.21,194.28,193.89,194.1,3771.0,186.261,186.3282,185.9541,186.1555,3771.0
2021-05-24 15:30:00,194.03,194.12,193.54,193.89,13172.0,186.0884,186.1747,185.6185,185.9541,13172.0
2021-05-25 09:30:00,195.25,195.75,193.29,194.49,8802.0,187.2585,187.738,185.3787,186.5296,8802.0
2021-05-25 10:00:00,194.37,194.37,193.35,193.54,6864.0,186.4145,186.4145,185.4362,185.6185,6864.0
2021-05-25 10:30:00,193.85,194.01,193.19,193.2,2736.0,185.9158,186.0692,185.2828,185.2924,2736.0
2021-05-25 11:00:00,192.71,192.73,192.23,192.69,3441.0,184.8224,184.8416,184.3621,184.8032,3441.0
2021-05-25 11:30:00,192.58,192.79,192.08,192.79,8082.0,184.6977,184.8992,184.2182,184.8992,8082.0
2021-05-25 12:00:00,192.75,193.0,192.74,192.93,3745.0,184.8608,185.1006,184.8512,185.0334,3745.0
2021-05-25 12:30:00,193.02,193.09,192.74,192.74,2395.0,185.1197,185.1869,184.8512,184.8512,2395.0
2021-05-25 13:00:00,192.74,192.83,192.47,192.83,4782.0,184.8512,184.9375,184.5923,184.9375,4782.0
2021-05-25 13:30:00,192.97,192.98,192.78,192.88,4278.0,185.0718,185.0814,184.8896,184.9855,4278.0
2021-05-25 14:00:00,192.77,192.79,192.47,192.47,5320.0,184.88,184.8992,184.5923,184.5923,5320.0
2021-05-25 14:30:00,192.49,192.55,192.06,192.15,4405.0,184.6114,184.669,184.199,184.2853,4405.0
2021-05-25 15:00:00,191.81,192.39,191.71,192.17,9247.0,183.9593,184.5155,183.8634,184.3045,9247.0
2021-05-25 15:30:00,192.16,192.28,191.76,192.23,22791.0,184.2949,184.41,183.9113,184.3621,22791.0
2021-05-26 09:30:00,191.45,192.33,190.45,190.84,8060.0,183.614,184.458,182.6549,183.029,8060.0
2021-05-26 10:00:00,190.53,191.44,190.52,190.83,5816.0,182.7317,183.6044,182.7221,183.0194,5816.0
2021-05-26 10:30:00,190.64,191.31,190.64,191.27,5021.0,182.8372,183.4797,182.8372,183.4414,5021.0
2021-05-26 11:00:00,191.23,191.8,191.16,191.58,6568.0,183.403,183.9497,183.3359,183.7387,6568.0
2021-05-26 11:30:00,191.6,192.05,191.29,191.97,11214.0,183.7579,184.1894,183.4605,184.1127,11214.0
2021-05-26 12:00:00,192.02,192.4,191.97,192.36,2714.0,184.1607,184.5251,184.1127,184.4868,2714.0
2021-05-26 12:30:00,192.33,192.46,192.24,192.41,3567.0,184.458,184.5827,184.3717,184.5347,3567.0
2021-05-26 13:00:00,192.41,192.94,192.4,192.5,7343.0,184.5347,185.043,184.5251,184.621,7343.0
2021-05-26 13:30:00,192.58,192.67,192.02,192.24,12519.0,184.6977,184.7841,184.1607,184.3717,12519.0
2021-05-26 14:00:00,192.22,192.72,192.21,192.48,4954.0,184.3525,184.832,184.3429,184.6018,4954.0
2021-05-26 14:30:00,192.48,192.53,191.89,191.93,5800.0,184.6018,184.6498,184.036,184.0744,5800.0
2021-05-26 15:00:00,191.83,191.85,191.49,191.74,6720.0,183.9784,183.9976,183.6524,183.8921,6720.0
2021-05-26 15:30:00,191.74,192.45,191.71,192.4,43771.0,183.8921,184.5731,183.8634,184.5251,43771.0
2021-05-27 09:30:00,194.7,195.05,193.33,193.34,10620.0,186.731,187.0667,185.4171,185.4266,10620.0
2021-05-27 10:00:00,193.21,193.66,192.76,192.83,25917.0,185.302,185.7335,184.8704,184.9375,25917.0
2021-05-27 10:30:00,192.79,193.14,192.56,192.92,3757.0,184.8992,185.2348,184.6786,185.0238,3757.0
2021-05-27 11:00:00,192.89,192.89,192.08,192.36,2349.0,184.9951,184.9951,184.2182,184.4868,2349.0
2021-05-27 11:30:00,192.36,193.02,192.36,193.02,3301.0,184.4868,185.1197,184.4868,185.1197,3301.0
2021-05-27 12:00:00,192.97,193.58,192.58,193.42,24136.0,185.0718,185.6568,184.6977,185.5034,24136.0
2021-05-27 12:30:00,193.3,193.3,192.34,192.88,3276.0,185.3883,185.3883,184.4676,184.9855,3276.0
2021-05-27 13:00:00,192.82,192.92,192.46,192.75,4583.0,184.9279,185.0238,184.5827,184.8608,4583.0
2021-05-27 13:30:00,192.73,193.02,192.47,193.02,3410.0,184.8416,185.1197,184.5923,185.1197,3410.0
2021-05-27 14:00:00,192.93,193.03,192.71,192.99,2318.0,185.0334,185.1293,184.8224,185.091,2318.0
2021-05-27 14:30:00,192.85,193.2,192.78,192.82,3109.0,184.9567,185.2924,184.8896,184.9279,3109.0
2021-05-27 15:00:00,192.75,192.93,192.46,192.68,6086.0,184.8608,185.0334,184.5827,184.7937,6086.0
2021-05-27 15:30:00,192.69,193.17,191.75,192.45,40163.0,184.8032,185.2636,183.9017,184.5731,40163.0
2021-05-28 09:30:00,193.18,193.18,190.82,191.34,5618.0,185.2732,185.2732,183.0098,183.5085,5618.0
2021-05-28 10:00:00,191.06,191.14,190.11,191.14,5375.0,183.24,183.3167,182.3288,183.3167,5375.0
2021-05-28 10:30:00,191.12,192.24,190.98,192.24,8126.0,183.2975,184.3717,183.1632,184.3717,8126.0
2021-05-28 11:00:00,192.2,192.46,191.56,191.98,8038.0,184.3333,184.5827,183.7195,184.1223,8038.0
2021-05-28 11:30:00,191.85,192.35,191.68,192.2,4576.0,183.9976,184.4772,183.8346,184.3333,4576.0
2021-05-28 12:00:00,192.22,192.31,191.97,192.19,5199.0,184.3525,184.4388,184.1127,184.3237,5199.0
2021-05-28 12:30:00,192.18,192.36,192.09,192.19,2639.0,184.3141,184.4868,184.2278,184.3237,2639.0
2021-05-28 13:00:00,192.22,192.43,192.09,192.43,7019.0,184.3525,184.5539,184.2278,184.5539,7019.0
2021-05-28 13:30:00,192.56,192.8,192.3,192.31,3800.0,184.6786,184.9087,184.4292,184.4388,3800.0
2021-05-28 14:00:00,192.41,192.41,192.11,192.29,1726.0,184.5347,184.5347,184.247,184.4196,1726.0
2021-05-28 14:30:00,192.36,192.45,192.24,192.24,3548.0,184.4868,184.5731,184.3717,184.3717,3548.0
2021-05-28 15:00:00,192.23,192.39,192.19,192.34,4887.0,184.3621,184.5155,184.3237,184.4676,4887.0
2021-05-28 15:30:00,192.27,192.59,192.18,192.28,16868.0,184.4004,184.7073,184.3141,184.41,16868.0
2021-06-01 09:30:00,194.11,194.11,191.63,192.16,6062.0,186.1651,186.1651,183.7866,184.2949,6062.0
2021-06-01 10:00:00,192.5,192.65,191.6,191.61,6481.0,184.621,184.7649,183.7579,183.7675,6481.0
2021-06-01 10:30:00,191.84,192.16,191.35,192.09,5832.0,183.988,184.2949,183.5181,184.2278,5832.0
2021-06-01 11:00:00,191.71,192.6,191.71,192.41,4851.0,183.8634,184.7169,183.8634,184.5347,4851.0
2021-06-01 11:30:00,192.25,192.42,191.98,192.14,4067.0,184.3813,184.5443,184.1223,184.2758,4067.0
2021-06-01 12:00:00,192.14,192.21,191.98,192.21,4885.0,184.2758,184.3429,184.1223,184.3429,4885.0
2021-06-01 12:30:00,192.09,192.09,191.43,191.44,3183.0,184.2278,184.2278,183.5948,183.6044,3183.0
2021-06-01 13:00:00,191.35,191.35,190.75,190.75,5485.0,183.5181,183.5181,182.9427,182.9427,5485.0
2021-06-01 13:30:00,190.64,190.92,190.61,190.84,6492.0,182.8372,183.1057,182.8084,183.029,6492.0
2021-06-01 14:00:00,190.75,191.42,190.75,191.42,2745.0,182.9427,183.5852,182.9427,183.5852,2745.0
2021-06-01 14:30:00,191.52,192.18,191.52,192.18,3909.0,183.6811,184.3141,183.6811,184.3141,3909.0
2021-06-01 15:00:00,192.06,192.17,191.81,192.17,5045.0,184.199,184.3045,183.9593,184.3045,5045.0
2021-06-01 15:30:00,192.09,192.28,191.8,192.0,23631.0,184.2278,184.41,183.9497,184.1415,23631.0
2021-06-02 09:30:00,192.59,192.59,189.19,189.41,6536.0,184.7073,184.7073,181.4465,181.6575,6536.0
2021-06-02 10:00:00,189.91,190.38,189.65,189.89,4256.0,182.137,182.5878,181.8877,182.1179,4256.0
2021-06-02 10:30:00,189.86,190.58,189.85,190.18,8890.0,182.0891,182.7796,182.0795,182.396,8890.0
2021-06-02 11:00:00,190.15,190.33,189.89,190.33,6988.0,182.3672,182.5398,182.1179,182.5398,6988.0
2021-06-02 11:30:00,190.36,190.37,188.91,188.92,4038.0,182.5686,182.5782,181.178,181.1876,4038.0
2021-06-02 12:00:00,188.98,189.13,188.14,188.22,18282.0,181.2451,181.389,180.4395,180.5162,18282.0
2021-06-02 12:30:00,188.21,188.63,187.94,188.63,9550.0,180.5066,180.9094,180.2477,180.9094,9550.0
2021-06-02 13:00:00,188.69,189.21,188.48,189.03,7022.0,180.967,181.4657,180.7656,181.2931,7022.0
2021-06-02 13:30:00,188.94,189.68,188.93,189.56,4639.0,181.2067,181.9164,181.1971,181.8014,4639.0
2021-06-02 14:00:00,189.54,189.81,189.45,189.58,7222.0,181.7822,182.0411,181.6959,181.8205,7222.0
2021-06-02 14:30:00,189.69,189.69,188.97,188.97,9008.0,181.926,181.926,181.2355,181.2355,9008.0
2021-06-02 15:00:00,189.0,189.25,188.94,189.22,7894.0,181.2643,181.504,181.2067,181.4753,7894.0
2021-06-02 15:30:00,189.15,189.83,189.15,189.6,32821.0,181.4081,182.0603,181.4081,181.8397,32821.0
2021-06-03 09:30:00,189.29,189.29,187.28,187.37,3541.0,181.5424,181.5424,179.6147,179.701,3541.0
2021-06-03 10:00:00,187.64,187.8,186.59,187.67,4563.0,179.9599,180.1134,178.9529,179.9887,4563.0
2021-06-03 10:30:00,187.48,188.7,187.31,188.7,4247.0,179.8065,180.9766,179.6434,180.9766,4247.0
2021-06-03 11:00:00,188.67,189.86,188.67,189.53,2900.0,180.9478,182.0891,180.9478,181.7726,2900.0
2021-06-03 11:30:00,189.21,189.5,189.2,189.41,2100.0,181.4657,181.7438,181.4561,181.6575,2100.0
2021-06-03 12:00:00,189.37,189.37,188.63,188.63,1700.0,181.6191,181.6191,180.9094,180.9094,1700.0
2021-06-03 12:30:00,188.73,189.03,188.3,188.3,1700.0,181.0053,181.2931,180.5929,180.5929,1700.0
2021-06-03 13:00:00,188.34,188.78,188.27,188.75,2789.0,180.6313,181.0533,180.5642,181.0245,2789.0
2021-06-03 13:30:00,188.7,188.72,188.42,188.61,2201.0,180.9766,180.9957,180.708,180.8902,2201.0
2021-06-03 14:00:00,188.6,188.6,188.33,188.46,1764.0,180.8807,180.8807,180.6217,180.7464,1764.0
2021-06-03 14:30:00,188.55,188.55,188.32,188.4,2166.0,180.8327,180.8327,180.6121,180.6888,2166.0
2021-06-03 15:00:00,188.4,188.73,188.35,188.66,4410.0,180.6888,181.0053,180.6409,180.9382,4410.0
2021-06-03 15:30:00,188.79,189.03,188.65,189.0,21680.0,181.0629,181.2931,180.9286,181.2643,21680.0
2021-06-04 09:30:00,189.5,189.5,187.59,187.96,9618.0,181.7438,181.7438,179.912,180.2668,9618.0
2021-06-04 10:00:00,188.08,188.08,187.69,188.04,8782.0,180.3819,180.3819,180.0079,180.3436,8782.0
2021-06-04 10:30:00,188.05,188.35,187.53,188.35,8919.0,180.3532,180.6409,179.8544,180.6409,8919.0
2021-06-04 11:00:00,188.36,188.5,187.56,187.71,2714.0,180.6505,180.7847,179.8832,180.0271,2714.0
2021-06-04 11:30:00,187.59,187.59,187.46,187.47,300.0,179.912,179.912,179.7873,179.7969,300.0
2021-06-04 12:00:00,187.55,187.79,187.46,187.53,1395.0,179.8736,180.1038,179.7873,179.8544,1395.0
2021-06-04 12:30:00,187.72,187.91,187.72,187.85,891.0,180.0367,180.2189,180.0367,180.1613,891.0
2021-06-04 13:00:00,188.16,188.38,188.04,188.09,1985.0,180.4587,180.6697,180.3436,180.3915,1985.0
2021-06-04 13:30:00,188.17,188.38,188.17,188.19,894.0,180.4682,180.6697,180.4682,180.4874,894.0
2021-06-04 14:00:00,188.24,188.5,188.24,188.4,1547.0,180.5354,180.7847,180.5354,180.6888,1547.0
2021-06-04 14:30:00,188.46,188.59,188.36,188.55,1600.0,180.7464,180.8711,180.6505,180.8327,1600.0
2021-06-04 15:00:00,188.63,188.73,188.58,188.67,2209.0,180.9094,181.0053,180.8615,180.9478,2209.0
2021-06-04 15:30:00,188.76,190.54,188.76,189.56,41620.0,181.0341,182.7412,181.0341,181.8014,41620.0
2021-06-07 09:30:00,189.68,189.68,188.31,188.68,6810.0,181.9164,181.9164,180.6025,180.9574,6810.0
2021-06-07 10:00:00,188.59,188.63,187.71,187.72,4666.0,180.8711,180.9094,180.0271,180.0367,4666.0
2021-06-07 10:30:00,187.54,187.8,187.2,187.33,6825.0,179.864,180.1134,179.538,179.6626,6825.0
2021-06-07 11:00:00,187.17,187.8,186.94,187.26,10787.0,179.5092,180.1134,179.2886,179.5955,10787.0
2021-06-07 11:30:00,187.36,187.36,186.75,187.23,4651.0,179.6914,179.6914,179.1064,179.5667,4651.0
2021-06-07 12:00:00,187.21,187.53,186.9,187.18,6622.0,179.5475,179.8544,179.2502,179.5188,6622.0
2021-06-07 12:30:00,187.17,187.31,186.85,187.0,4065.0,179.5092,179.6434,179.2023,179.3461,4065.0
2021-06-07 13:00:00,186.98,187.54,186.75,187.53,6998.0,179.327,179.864,179.1064,179.8544,6998.0
2021-06-07 13:30:00,187.38,187.51,186.96,187.09,7825.0,179.7106,179.8353,179.3078,179.4325,7825.0
2021-06-07 14:00:00,186.88,187.16,186.71,187.02,7301.0,179.231,179.4996,179.068,179.3653,7301.0
2021-06-07 14:30:00,186.97,187.04,186.82,186.97,6900.0,179.3174,179.3845,179.1735,179.3174,6900.0
2021-06-07 15:00:00,186.92,187.17,186.81,187.17,11136.0,179.2694,179.5092,179.1639,179.5092,11136.0
2021-06-07 15:30:00,187.15,187.78,186.98,187.74,41420.0,179.49,180.0942,179.327,180.0558,41420.0
2021-06-08 09:30:00,187.28,187.28,185.96,186.7,3950.0,179.6147,179.6147,178.3487,179.0584,3950.0
2021-06-08 10:00:00,187.24,187.24,185.88,185.97,20220.0,179.5763,179.5763,178.272,178.3583,20220.0
2021-06-08 10:30:00,185.97,187.31,185.96,187.31,14404.0,178.3583,179.6434,178.3487,179.6434,14404.0
2021-06-08 11:00:00,187.65,187.65,186.53,186.56,12649.0,179.9695,179.9695,178.8954,178.9241,12649.0
2021-06-08 11:30:00,186.78,188.04,186.75,187.91,16397.0,179.1351,180.3436,179.1064,180.2189,16397.0
2021-06-08 12:00:00,187.91,188.12,187.56,188.05,33787.0,180.2189,180.4203,179.8832,180.3532,33787.0
2021-06-08 12:30:00,188.03,188.07,187.61,187.72,5183.0,180.334,180.3723,179.9312,180.0367,5183.0
2021-06-08 13:00:00,187.86,188.35,187.64,187.64,6339.0,180.1709,180.6409,179.9599,179.9599,6339.0
2021-06-08 13:30:00,187.64,187.9,187.53,187.54,8415.0,179.9599,180.2093,179.8544,179.864,8415.0
2021-06-08 14:00:00,187.53,187.78,187.29,187.78,9315.0,179.8544,180.0942,179.6243,180.0942,9315.0
2021-06-08 14:30:00,187.74,187.74,187.41,187.56,12089.0,180.0558,180.0558,179.7394,179.8832,12089.0
2021-06-08 15:00:00,187.51,188.03,187.5,187.88,10772.0,179.8353,180.334,179.8257,180.1901,10772.0
2021-06-08 15:30:00,187.83,187.95,187.32,187.63,38042.0,180.1422,180.2573,179.653,179.9504,38042.0
2021-06-09 09:30:00,187.55,187.75,185.74,187.43,11244.0,179.8736,180.0654,178.1377,179.7585,11244.0
2021-06-09 10:00:00,187.63,188.15,187.63,187.87,12631.0,179.9504,180.4491,179.9504,180.1805,12631.0
2021-06-09 10:30:00,187.92,187.92,187.29,187.42,11246.0,180.2285,180.2285,179.6243,179.7489,11246.0
2021-06-09 11:00:00,187.5,187.5,187.18,187.24,4929.0,179.8257,179.8257,179.5188,179.5763,4929.0
2021-06-09 11:30:00,187.23,187.33,186.57,186.75,6072.0,179.5667,179.6626,178.9337,179.1064,6072.0
2021-06-09 12:00:00,186.7,186.7,186.18,186.26,11319.0,179.0584,179.0584,178.5597,178.6364,11319.0
2021-06-09 12:30:00,186.23,186.23,185.79,186.05,16999.0,178.6077,178.6077,178.1857,178.435,16999.0
2021-06-09 13:00:00,186.0,186.24,186.0,186.22,7316.0,178.3871,178.6172,178.3871,178.5981,7316.0
2021-06-09 13:30:00,186.12,186.58,186.0,186.52,4235.0,178.5022,178.9433,178.3871,178.8858,4235.0
2021-06-09 14:00:00,186.62,186.65,186.18,186.53,6990.0,178.9817,179.0105,178.5597,178.8954,6990.0
2021-06-09 14:30:00,186.44,186.85,186.44,186.82,4852.0,178.8091,179.2023,178.8091,179.1735,4852.0
2021-06-09 15:00:00,186.82,186.98,186.57,186.64,10791.0,179.1735,179.327,178.9337,179.0009,10791.0
2021-06-09 15:30:00,186.59,186.86,186.47,186.55,20245.0,178.9529,179.2119,178.8378,178.9146,20245.0
2021-06-10 09:30:00,187.47,188.57,186.94,188.12,21616.0,179.7969,180.8519,179.2886,180.4203,21616.0
2021-06-10 10:00:00,188.2,188.7,187.43,188.09,17869.0,180.497,180.9766,179.7585,180.3915,17869.0
2021-06-10 10:30:00,188.07,188.22,187.13,187.45,11571.0,180.3723,180.5162,179.4708,179.7777,11571.0
2021-06-10 11:00:00,187.53,187.76,187.21,187.33,5713.0,179.8544,180.075,179.5475,179.6626,5713.0
2021-06-10 11:30:00,187.32,188.04,187.18,187.8,6227.0,179.653,180.3436,179.5188,180.1134,6227.0
2021-06-10 12:00:00,187.8,187.96,187.77,187.83,4769.0,180.1134,180.2668,180.0846,180.1422,4769.0
2021-06-10 12:30:00,187.92,188.31,187.52,187.81,10135.0,180.2285,180.6025,179.8449,180.123,10135.0
2021-06-10 13:00:00,187.61,187.63,187.02,187.02,20805.0,179.9312,179.9504,179.3653,179.3653,20805.0
2021-06-10 13:30:00,187.02,187.34,186.31,186.82,20980.0,179.3653,179.6722,178.6844,179.1735,20980.0
2021-06-10 14:00:00,186.75,187.24,186.75,186.98,4666.0,179.1064,179.5763,179.1064,179.327,4666.0
2021-06-10 14:30:00,187.03,187.21,186.85,187.03,12028.0,179.3749,179.5475,179.2023,179.3749,12028.0
2021-06-10 15:00:00,187.03,187.1,186.83,186.95,10222.0,179.3749,179.442,179.1831,179.2982,10222.0
2021-06-10 15:30:00,187.09,187.53,187.02,187.03,35313.0,179.4325,179.8544,179.3653,179.3749,35313.0
2021-06-11 09:30:00,188.42,189.83,187.24,189.47,7437.0,180.708,182.0603,179.5763,181.715,7437.0
2021-06-11 10:00:00,189.59,189.59,188.59,188.59,2567.0,181.8301,181.8301,180.8711,180.8711,2567.0
2021-06-11 10:30:00,188.36,188.56,187.94,188.1,5759.0,180.6505,180.8423,180.2477,180.4011,5759.0
2021-06-11 11:00:00,187.99,188.19,187.82,187.82,5018.0,180.2956,180.4874,180.1326,180.1326,5018.0
2021-06-11 11:30:00,187.85,188.19,187.84,188.09,3766.0,180.1613,180.4874,180.1518,180.3915,3766.0
2021-06-11 12:00:00,188.15,188.15,187.56,187.6,7913.0,180.4491,180.4491,179.8832,179.9216,7913.0
2021-06-11 12:30:00,187.51,187.88,187.51,187.83,3385.0,179.8353,180.1901,179.8353,180.1422,3385.0
2021-06-11 13:00:00,187.93,188.64,187.86,188.59,8988.0,180.2381,180.919,180.1709,180.8711,8988.0
2021-06-11 13:30:00,188.56,189.04,188.53,188.86,10081.0,180.8423,181.3026,180.8135,181.13,10081.0
2021-06-11 14:00:00,188.9,189.05,188.82,188.91,5666.0,181.1684,181.3122,181.0916,181.178,5666.0
2021-06-11 14:30:00,188.92,189.06,188.87,188.9,9336.0,181.1876,181.3218,181.1396,181.1684,9336.0
2021-06-11 15:00:00,188.94,189.09,188.92,189.0,8110.0,181.2067,181.3506,181.1876,181.2643,8110.0
2021-06-11 15:30:00,188.97,189.55,188.79,189.46,30889.0,181.2355,181.7918,181.0629,181.7055,30889.0
2021-06-14 09:30:00,189.39,189.39,188.2,188.2,10276.0,181.6383,181.6383,180.497,180.497,10276.0
2021-06-14 10:00:00,188.46,188.66,188.33,188.61,7058.0,180.7464,180.9382,180.6217,180.8902,7058.0
2021-06-14 10:30:00,188.58,189.28,188.58,189.1,9515.0,180.8615,181.5328,180.8615,181.3602,9515.0
2021-06-14 11:00:00,189.23,189.31,188.43,188.51,7373.0,181.4849,181.5616,180.7176,180.7943,7373.0
2021-06-14 11:30:00,188.57,188.6,188.24,188.4,9253.0,180.8519,180.8807,180.5354,180.6888,9253.0
2021-06-14 12:00:00,188.39,188.64,188.13,188.13,22723.0,180.6792,180.919,180.4299,180.4299,22723.0
2021-06-14 12:30:00,188.19,188.21,187.89,187.98,12899.0,180.4874,180.5066,180.1997,180.286,12899.0
2021-06-14 13:00:00,187.96,187.99,187.73,187.8,9426.0,180.2668,180.2956,180.0463,180.1134,9426.0
2021-06-14 13:30:00,187.86,187.86,187.47,187.53,5593.0,180.1709,180.1709,179.7969,179.8544,5593.0
2021-06-14 14:00:00,187.38,187.46,187.08,187.2,5058.0,179.7106,179.7873,179.4229,179.538,5058.0
2021-06-14 14:30:00,187.2,187.48,187.13,187.39,11448.0,179.538,179.8065,179.4708,179.7202,11448.0
2021-06-14 15:00:00,187.41,187.71,187.39,187.63,4912.0,179.7394,180.0271,179.7202,179.9504,4912.0
2021-06-14 15:30:00,187.62,187.91,187.2,187.42,54636.0,179.9408,180.2189,179.538,179.7489,54636.0
2021-06-15 09:30:00,187.87,188.44,186.89,187.42,11757.0,180.1805,180.7272,179.2406,179.7489,11757.0
2021-06-15 10:00:00,187.45,187.54,186.88,187.18,6553.0,179.7777,179.864,179.231,179.5188,6553.0
2021-06-15 10:30:00,187.18,187.18,186.75,186.87,5206.0,179.5188,179.5188,179.1064,179.2215,5206.0
2021-06-15 11:00:00,186.86,187.34,186.66,187.31,4300.0,179.2119,179.6722,179.0201,179.6434,4300.0
2021-06-15 11:30:00,187.3,187.34,186.8,186.98,7340.0,179.6339,179.6722,179.1543,179.327,7340.0
2021-06-15 12:00:00,187.0,188.04,186.93,188.04,14532.0,179.3461,180.3436,179.279,180.3436,14532.0
2021-06-15 12:30:00,187.99,188.54,187.97,188.54,18063.0,180.2956,180.8231,180.2764,180.8231,18063.0
2021-06-15 13:00:00,188.41,188.49,187.84,187.98,8875.0,180.6984,180.7752,180.1518,180.286,8875.0
2021-06-15 13:30:00,187.92,188.32,187.77,188.32,13064.0,180.2285,180.6121,180.0846,180.6121,13064.0
2021-06-15 14:00:00,188.43,188.68,188.43,188.59,4970.0,180.7176,180.9574,180.7176,180.8711,4970.0
2021-06-15 14:30:00,188.6,189.15,188.54,189.0,5414.0,180.8807,181.4081,180.8231,181.2643,5414.0
2021-06-15 15:00:00,188.91,188.92,188.28,188.28,6585.0,181.178,181.1876,180.5737,180.5737,6585.0
2021-06-15 15:30:00,188.22,188.66,188.17,188.3,29120.0,180.5162,180.9382,180.4682,180.5929,29120.0
2021-06-16 09:30:00,187.32,187.32,186.37,186.7,8693.0,179.653,179.653,178.7419,179.0584,8693.0
2021-06-16 10:00:00,187.1,187.99,186.78,186.98,8009.0,179.442,180.2956,179.1351,179.327,8009.0
2021-06-16 10:30:00,187.15,188.13,187.15,187.64,7094.0,179.49,180.4299,179.49,179.9599,7094.0
2021-06-16 11:00:00,187.64,189.0,187.61,188.67,12035.0,179.9599,181.2643,179.9312,180.9478,12035.0
2021-06-16 11:30:00,188.81,189.27,188.7,188.73,10501.0,181.0821,181.5232,180.9766,181.0053,10501.0
2021-06-16 12:00:00,188.85,188.88,188.14,188.15,5597.0,181.1204,181.1492,180.4395,180.4491,5597.0
2021-06-16 12:30:00,188.06,188.08,187.64,187.74,5011.0,180.3628,180.3819,179.9599,180.0558,5011.0
2021-06-16 13:00:00,187.82,187.85,187.16,187.19,5036.0,180.1326,180.1613,179.4996,179.5284,5036.0
2021-06-16 13:30:00,187.13,187.25,186.61,187.25,8116.0,179.4708,179.5859,178.9721,179.5859,8116.0
2021-06-16 14:00:00,186.94,187.48,186.36,187.04,10039.0,179.2886,179.8065,178.7323,179.3845,10039.0
2021-06-16 14:30:00,187.19,187.74,186.85,187.61,15880.0,179.5284,180.0558,179.2023,179.9312,15880.0
2021-06-16 15:00:00,187.61,188.03,187.41,187.59,11342.0,179.9312,180.334,179.7394,179.912,11342.0
2021-06-16 15:30:00,187.55,187.89,187.05,187.26,39031.0,179.8736,180.1997,179.3941,179.5955,39031.0
2021-06-17 09:30:00,186.52,187.48,184.26,184.27,7934.0,178.8858,179.8065,176.7183,176.7279,7934.0
2021-06-17 10:00:00,184.53,185.22,183.34,183.36,12052.0,176.9772,177.639,175.8359,175.8551,12052.0
2021-06-17 10:30:00,183.41,183.6,182.69,182.78,10081.0,175.9031,176.0853,175.2125,175.2989,10081.0
2021-06-17 11:00:00,182.77,182.87,181.99,182.5,6558.0,175.2893,175.3852,174.5412,175.0303,6558.0
2021-06-17 11:30:00,182.41,182.61,181.48,181.56,10999.0,174.944,175.1358,174.0521,174.1288,10999.0
2021-06-17 12:00:00,181.53,181.73,181.03,181.16,9700.0,174.1,174.2918,173.6205,173.7452,9700.0
2021-06-17 12:30:00,181.05,181.65,180.91,181.64,11206.0,173.6397,174.2151,173.5054,174.2055,11206.0
2021-06-17 13:00:00,181.55,182.09,181.54,182.01,6413.0,174.1192,174.6371,174.1096,174.5604,6413.0
2021-06-17 13:30:00,181.83,182.51,181.83,182.38,9171.0,174.3877,175.0399,174.3877,174.9152,9171.0
2021-06-17 14:00:00,182.36,182.68,182.15,182.45,6227.0,174.8961,175.203,174.6946,174.9824,6227.0
2021-06-17 14:30:00,182.24,182.24,181.49,181.9,5842.0,174.781,174.781,174.0617,174.4549,5842.0
2021-06-17 15:00:00,181.85,182.48,181.69,182.45,14456.0,174.4069,175.0111,174.2535,174.9824,14456.0
2021-06-17 15:30:00,182.53,182.91,181.82,182.16,30329.0,175.0591,175.4235,174.3782,174.7042,30329.0
2021-06-18 09:30:00,180.84,181.2,179.54,180.49,62923.0,173.4383,173.7835,172.1915,173.1026,62923.0
2021-06-18 10:00:00,180.53,180.61,179.89,180.23,19767.0,173.141,173.2177,172.5271,172.8532,19767.0
2021-06-18 10:30:00,180.27,180.61,179.98,180.2,36296.0,172.8916,173.2177,172.6135,172.8245,36296.0
2021-06-18 11:00:00,180.18,180.46,179.71,180.26,8982.0,172.8053,173.0738,172.3545,172.882,8982.0
2021-06-18 11:30:00,180.24,180.77,180.16,180.61,8927.0,172.8628,173.3711,172.7861,173.2177,8927.0
2021-06-18 12:00:00,180.58,181.05,180.15,181.0,21109.0,173.1889,173.6397,172.7765,173.5917,21109.0
2021-06-18 12:30:00,181.0,181.04,180.47,180.47,26203.0,173.5917,173.6301,173.0834,173.0834,26203.0
2021-06-18 13:00:00,180.28,180.39,179.88,179.96,5548.0,172.9012,173.0067,172.5176,172.5943,5548.0
2021-06-18 13:30:00,180.1,180.42,179.9,180.09,7986.0,172.7286,173.0355,172.5367,172.719,7986.0
2021-06-18 14:00:00,180.07,180.32,179.81,179.96,11228.0,172.6998,172.9395,172.4504,172.5943,11228.0
2021-06-18 14:30:00,179.87,179.94,179.37,179.5,14979.0,172.508,172.5751,172.0284,172.1531,14979.0
2021-06-18 15:00:00,179.5,179.74,179.37,179.59,19128.0,172.1531,172.3833,172.0284,172.2394,19128.0
2021-06-18 15:30:00,179.6,179.73,178.73,178.83,58726.0,172.249,172.3737,171.4146,171.5105,58726.0
2021-06-21 09:30:00,180.15,183.33,180.15,183.12,9875.0,172.7765,175.8263,172.7765,175.6249,9875.0
2021-06-21 10:00:00,183.22,184.44,183.18,184.27,7811.0,175.7209,176.8909,175.6825,176.7279,7811.0
2021-06-21 10:30:00,184.18,184.52,183.86,184.09,5723.0,176.6416,176.9676,176.3347,176.5552,5723.0
2021-06-21 11:00:00,183.97,183.97,183.08,183.71,7046.0,176.4402,176.4402,175.5866,176.1908,7046.0
2021-06-21 11:30:00,183.76,183.91,183.58,183.84,4489.0,176.2388,176.3826,176.0661,176.3155,4489.0
2021-06-21 12:00:00,183.65,183.77,183.06,183.06,4957.0,176.1333,176.2483,175.5674,175.5674,4957.0
2021-06-21 12:30:00,183.03,183.27,182.95,183.12,7426.0,175.5386,175.7688,175.4619,175.6249,7426.0
2021-06-21 13:00:00,183.16,183.65,183.13,183.55,6823.0,175.6633,176.1333,175.6345,176.0373,6823.0
2021-06-21 13:30:00,183.51,183.99,183.41,183.89,8828.0,175.999,176.4593,175.9031,176.3634,8828.0
2021-06-21 14:00:00,183.95,184.06,183.33,183.35,8639.0,176.421,176.5265,175.8263,175.8455,8639.0
2021-06-21 14:30:00,183.28,183.57,183.28,183.57,5437.0,175.7784,176.0565,175.7784,176.0565,5437.0
2021-06-21 15:00:00,183.59,183.97,183.57,183.83,7647.0,176.0757,176.4402,176.0565,176.3059,7647.0
2021-06-21 15:30:00,183.81,183.89,183.31,183.82,26126.0,176.2867,176.3634,175.8072,176.2963,26126.0
2021-06-22 09:30:00,183.2,184.21,182.01,183.95,10137.0,175.7017,176.6703,174.5604,176.421,10137.0
2021-06-22 10:00:00,183.99,184.3,183.74,184.25,9253.0,176.4593,176.7566,176.2196,176.7087,9253.0
2021-06-22 10:30:00,184.19,184.85,184.04,184.6,12648.0,176.6512,177.2841,176.5073,177.0444,12648.0
2021-06-22 11:00:00,184.55,185.1,184.4,184.94,40875.0,176.9964,177.5239,176.8526,177.3705,40875.0
2021-06-22 11:30:00,184.85,184.85,183.98,184.65,33225.0,177.2841,177.2841,176.4497,177.0923,33225.0
2021-06-22 12:00:00,184.6,184.97,184.43,184.5,23853.0,177.0444,177.3992,176.8813,176.9485,23853.0
2021-06-22 12:30:00,184.49,185.12,184.43,185.12,24497.0,176.9389,177.5431,176.8813,177.5431,24497.0
2021-06-22 13:00:00,185.18,185.53,185.17,185.39,3955.0,177.6006,177.9363,177.591,177.802,3955.0
2021-06-22 13:30:00,185.43,185.75,185.16,185.55,10039.0,177.8404,178.1473,177.5814,177.9555,10039.0
2021-06-22 14:00:00,185.46,185.54,185.29,185.43,3931.0,177.8692,177.9459,177.7061,177.8404,3931.0
2021-06-22 14:30:00,185.37,185.76,185.33,185.61,7080.0,177.7829,178.1569,177.7445,178.013,7080.0
2021-06-22 15:00:00,185.46,186.09,185.42,186.0,6155.0,177.8692,178.4734,177.8308,178.3871,6155.0
2021-06-22 15:30:00,185.94,186.13,185.63,185.82,44991.0,178.3295,178.5117,178.0322,178.2144,44991.0
2021-06-23 09:30:00,185.46,186.8,184.98,186.58,61175.0,177.8692,179.1543,177.4088,178.9433,61175.0
2021-06-23 10:00:00,186.72,187.84,186.52,187.84,24558.0,179.0776,180.1518,178.8858,180.1518,24558.0
2021-06-23 10:30:00,187.67,187.84,186.2,186.64,13489.0,179.9887,180.1518,178.5789,179.0009,13489.0
2021-06-23 11:00:00,186.78,186.96,186.19,186.75,18506.0,179.1351,179.3078,178.5693,179.1064,18506.0
2021-06-23 11:30:00,186.7,187.18,186.62,187.16,39933.0,179.0584,179.5188,178.9817,179.4996,39933.0
2021-06-23 12:00:00,187.09,187.19,186.9,187.03,12445.0,179.4325,179.5284,179.2502,179.3749,12445.0
2021-06-23 12:30:00,187.01,187.5,186.91,187.09,24421.0,179.3557,179.8257,179.2598,179.4325,24421.0
2021-06-23 13:00:00,187.09,187.24,186.98,187.14,11922.0,179.4325,179.5763,179.327,179.4804,11922.0
2021-06-23 13:30:00,187.03,187.47,187.0,187.39,19894.0,179.3749,179.7969,179.3461,179.7202,19894.0
2021-06-23 14:00:00,187.35,187.35,187.13,187.31,13021.0,179.6818,179.6818,179.4708,179.6434,13021.0
2021-06-23 14:30:00,187.23,187.54,187.12,187.47,73611.0,179.5667,179.864,179.4612,179.7969,73611.0
2021-06-23 15:00:00,187.43,187.49,186.95,187.25,25253.0,179.7585,179.8161,179.2982,179.5859,25253.0
2021-06-23 15:30:00,187.25,187.25,186.26,186.41,72639.0,179.5859,179.5859,178.6364,178.7803,72639.0
2021-06-24 09:30:00,188.0,188.0,185.63,187.05,15927.0,180.3052,180.3052,178.0322,179.3941,15927.0
2021-06-24 10:00:00,186.7,187.59,186.69,187.33,7857.0,179.0584,179.912,179.0488,179.6626,7857.0
2021-06-24 10:30:00,187.27,187.34,185.86,186.68,78585.0,179.6051,179.6722,178.2528,179.0392,78585.0
2021-06-24 11:00:00,186.7,187.25,186.33,187.11,19412.0,179.0584,179.5859,178.7036,179.4516,19412.0
2021-06-24 11:30:00,187.06,187.26,186.92,186.97,12327.0,179.4037,179.5955,179.2694,179.3174,12327.0
2021-06-24 12:00:00,187.08,187.13,186.28,186.66,30767.0,179.4229,179.4708,178.6556,179.0201,30767.0
2021-06-24 12:30:00,186.75,188.04,186.56,187.84,16643.0,179.1064,180.3436,178.9241,180.1518,16643.0
2021-06-24 13:00:00,187.88,188.09,187.54,187.55,7325.0,180.1901,180.3915,179.864,179.8736,7325.0
2021-06-24 13:30:00,187.34,188.3,187.17,188.27,17690.0,179.6722,180.5929,179.5092,180.5642,17690.0
2021-06-24 14:00:00,188.29,188.57,188.12,188.3,6583.0,180.5833,180.8519,180.4203,180.5929,6583.0
2021-06-24 14:30:00,188.2,188.45,188.11,188.4,7871.0,180.497,180.7368,180.4107,180.6888,7871.0
2021-06-24 15:00:00,188.33,188.73,188.26,188.49,10605.0,180.6217,181.0053,180.5546,180.7752,10605.0
2021-06-24 15:30:00,188.5,188.87,188.41,188.63,22828.0,180.7847,181.1396,180.6984,180.9094,22828.0
2021-06-25 09:30:00,188.56,190.58,187.88,190.41,8678.0,180.8423,182.7796,180.1901,182.6166,8678.0
2021-06-25 10:00:00,190.43,191.06,190.32,190.42,7249.0,182.6357,183.24,182.5303,182.6262,7249.0
2021-06-25 10:30:00,190.37,190.5,189.6,190.22,23744.0,182.5782,182.7029,181.8397,182.4343,23744.0
2021-06-25 11:00:00,190.25,190.4,190.11,190.31,13116.0,182.4631,182.607,182.3288,182.5207,13116.0
2021-06-25 11:30:00,190.31,190.31,189.75,189.75,10917.0,182.5207,182.5207,181.9836,181.9836,10917.0
2021-06-25 12:00:00,189.63,190.15,189.56,189.97,7496.0,181.8685,182.3672,181.8014,182.1946,7496.0
2021-06-25 12:30:00,190.0,190.03,189.41,189.49,5459.0,182.2233,182.2521,181.6575,181.7342,5459.0
2021-06-25 13:00:00,189.51,189.61,189.42,189.54,6463.0,181.7534,181.8493,181.6671,181.7822,6463.0
2021-06-25 13:30:00,189.59,189.79,189.46,189.74,5411.0,181.8301,182.0219,181.7055,181.974,5411.0
2021-06-25 14:00:00,189.68,189.89,189.4,189.89,7340.0,181.9164,182.1179,181.6479,182.1179,7340.0
2021-06-25 14:30:00,189.94,190.14,189.82,189.9,8851.0,182.1658,182.3576,182.0507,182.1274,8851.0
2021-06-25 15:00:00,189.89,190.13,189.76,189.79,6730.0,182.1179,182.348,181.9932,182.0219,6730.0
2021-06-25 15:30:00,189.73,189.96,189.35,189.82,60288.0,181.9644,182.185,181.6,182.0507,60288.0
2021-06-28 09:30:00,189.9,190.53,187.59,189.18,25037.0,182.1274,182.7317,179.912,181.4369,25037.0
2021-06-28 10:00:00,189.21,190.07,189.02,189.46,19206.0,181.4657,182.2905,181.2835,181.7055,19206.0
2021-06-28 10:30:00,189.63,189.81,189.33,189.75,31868.0,181.8685,182.0411,181.5808,181.9836,31868.0
2021-06-28 11:00:00,189.72,190.19,189.34,189.56,24854.0,181.9548,182.4056,181.5904,181.8014,24854.0
2021-06-28 11:30:00,189.43,189.8,189.43,189.8,18478.0,181.6767,182.0315,181.6767,182.0315,18478.0
2021-06-28 12:00:00,189.86,190.06,189.55,189.56,5460.0,182.0891,182.2809,181.7918,181.8014,5460.0
2021-06-28 12:30:00,189.62,189.76,189.0,189.34,25063.0,181.8589,181.9932,181.2643,181.5904,25063.0
2021-06-28 13:00:00,189.36,189.54,188.92,189.16,9476.0,181.6095,181.7822,181.1876,181.4177,9476.0
2021-06-28 13:30:00,189.16,189.67,188.94,189.67,11538.0,181.4177,181.9069,181.2067,181.9069,11538.0
2021-06-28 14:00:00,189.67,189.85,189.62,189.68,3845.0,181.9069,182.0795,181.8589,181.9164,3845.0
2021-06-28 14:30:00,189.57,189.71,189.11,189.27,3902.0,181.8109,181.9452,181.3698,181.5232,3902.0
2021-06-28 15:00:00,189.33,189.56,189.02,189.42,11554.0,181.5808,181.8014,181.2835,181.6671,11554.0
2021-06-28 15:30:00,189.5,189.79,189.23,189.62,47716.0,181.7438,182.0219,181.4849,181.8589,47716.0
2021-06-29 09:30:00,190.89,191.49,189.59,190.39,33390.0,183.0769,183.6524,181.8301,182.5974,33390.0
2021-06-29 10:00:00,190.41,190.6,189.93,190.35,25170.0,182.6166,182.7988,182.1562,182.559,25170.0
2021-06-29 10:30:00,190.31,190.31,189.18,189.72,13669.0,182.5207,182.5207,181.4369,181.9548,13669.0
2021-06-29 11:00:00,189.9,190.0,189.61,189.7,6261.0,182.1274,182.2233,181.8493,181.9356,6261.0
2021-06-29 11:30:00,189.7,189.79,189.51,189.58,7205.0,181.9356,182.0219,181.7534,181.8205,7205.0
2021-06-29 12:00:00,189.62,189.84,189.61,189.81,14203.0,181.8589,182.0699,181.8493,182.0411,14203.0
2021-06-29 12:30:00,189.75,189.86,189.61,189.69,17162.0,181.9836,182.0891,181.8493,181.926,17162.0
2021-06-29 13:00:00,189.78,189.78,189.63,189.77,4521.0,182.0124,182.0124,181.8685,182.0028,4521.0
2021-06-29 13:30:00,189.68,189.75,189.64,189.7,4884.0,181.9164,181.9836,181.8781,181.9356,4884.0
2021-06-29 14:00:00,189.72,189.89,189.53,189.77,10830.0,181.9548,182.1179,181.7726,182.0028,10830.0
2021-06-29 14:30:00,189.74,189.84,189.59,189.73,13958.0,181.974,182.0699,181.8301,181.9644,13958.0
2021-06-29 15:00:00,189.69,190.07,189.63,190.01,23135.0,181.926,182.2905,181.8685,182.2329,23135.0
2021-06-29 15:30:00,189.95,189.95,189.6,189.87,28011.0,182.1754,182.1754,181.8397,182.0987,28011.0
2021-06-30 09:30:00,191.78,191.99,190.42,191.2,19838.0,183.9305,184.1319,182.6262,183.3742,19838.0
2021-06-30 10:00:00,191.4,191.67,191.22,191.22,6115.0,183.566,183.825,183.3934,183.3934,6115.0
2021-06-30 10:30:00,191.2,191.85,191.0,191.3,17470.0,183.3742,183.9976,183.1824,183.4701,17470.0
2021-06-30 11:00:00,191.16,191.48,190.85,190.95,6473.0,183.3359,183.6428,183.0386,183.1345,6473.0
2021-06-30 11:30:00,191.14,191.38,191.02,191.18,6131.0,183.3167,183.5469,183.2016,183.3551,6131.0
2021-06-30 12:00:00,191.13,191.56,191.13,191.56,3568.0,183.3071,183.7195,183.3071,183.7195,3568.0
2021-06-30 12:30:00,191.63,191.79,191.09,191.1,4695.0,183.7866,183.9401,183.2687,183.2783,4695.0
2021-06-30 13:00:00,191.01,191.12,190.95,191.11,8805.0,183.192,183.2975,183.1345,183.2879,8805.0
2021-06-30 13:30:00,191.06,191.39,190.95,191.3,5265.0,183.24,183.5565,183.1345,183.4701,5265.0
2021-06-30 14:00:00,191.29,191.62,191.15,191.5,24944.0,183.4605,183.777,183.3263,183.662,24944.0
2021-06-30 14:30:00,191.5,191.92,191.49,191.81,11764.0,183.662,184.0648,183.6524,183.9593,11764.0
2021-06-30 15:00:00,191.75,191.75,191.24,191.43,5002.0,183.9017,183.9017,183.4126,183.5948,5002.0
2021-06-30 15:30:00,191.49,191.63,191.23,191.35,40838.0,183.6524,183.7866,183.403,183.5181,40838.0
2021-07-01 09:30:00,192.75,193.45,191.77,191.91,24419.0,184.8608,185.5321,183.9209,184.0552,24419.0
2021-07-01 10:00:00,191.98,192.45,191.72,191.76,12296.0,184.1223,184.5731,183.8729,183.9113,12296.0
2021-07-01 10:30:00,191.82,192.15,191.63,191.63,12454.0,183.9689,184.2853,183.7866,183.7866,12454.0
2021-07-01 11:00:00,191.71,192.58,191.67,192.46,45811.0,183.8634,184.6977,183.825,184.5827,45811.0
2021-07-01 11:30:00,192.46,192.55,192.35,192.35,23617.0,184.5827,184.669,184.4772,184.4772,23617.0
2021-07-01 12:00:00,192.43,192.98,192.39,192.78,19265.0,184.5539,185.0814,184.5155,184.8896,19265.0
2021-07-01 12:30:00,192.76,193.12,192.76,193.01,7079.0,184.8704,185.2156,184.8704,185.1101,7079.0
2021-07-01 13:00:00,193.01,193.08,192.85,192.87,9090.0,185.1101,185.1773,184.9567,184.9759,9090.0
2021-07-01 13:30:00,192.83,192.85,192.1,192.25,10074.0,184.9375,184.9567,184.2374,184.3813,10074.0
2021-07-01 14:00:00,192.25,192.34,192.08,192.19,5868.0,184.3813,184.4676,184.2182,184.3237,5868.0
2021-07-01 14:30:00,192.24,192.3,192.08,192.21,11002.0,184.3717,184.4292,184.2182,184.3429,11002.0
2021-07-01 15:00:00,192.24,192.32,192.04,192.12,13400.0,184.3717,184.4484,184.1799,184.2566,13400.0
2021-07-01 15:30:00,192.15,192.37,191.65,191.95,45544.0,184.2853,184.4963,183.8058,184.0935,45544.0
2021-07-02 09:30:00,192.45,192.45,191.37,191.38,3494.0,184.5731,184.5731,183.5373,183.5469,3494.0
2021-07-02 10:00:00,190.94,192.05,190.85,192.01,4804.0,183.1249,184.1894,183.0386,184.1511,4804.0
2021-07-02 10:30:00,192.24,192.24,191.56,192.02,6526.0,184.3717,184.3717,183.7195,184.1607,6526.0
2021-07-02 11:00:00,191.95,191.96,191.44,191.5,6026.0,184.0935,184.1031,183.6044,183.662,6026.0
2021-07-02 11:30:00,191.47,191.47,190.65,190.8,5801.0,183.6332,183.6332,182.8467,182.9906,5801.0
2021-07-02 12:00:00,190.78,191.0,190.65,190.89,8873.0,182.9714,183.1824,182.8467,183.0769,8873.0
2021-07-02 12:30:00,190.92,191.05,190.82,190.96,11522.0,183.1057,183.2304,183.0098,183.1441,11522.0
2021-07-02 13:00:00,191.0,191.2,190.79,190.84,27120.0,183.1824,183.3742,182.981,183.029,27120.0
2021-07-02 13:30:00,190.88,191.0,190.72,190.96,7723.0,183.0673,183.1824,182.9139,183.1441,7723.0
2021-07-02 14:00:00,191.0,191.05,190.82,191.01,8742.0,183.1824,183.2304,183.0098,183.192,8742.0
2021-07-02 14:30:00,191.0,191.03,190.85,190.86,11510.0,183.1824,183.2112,183.0386,183.0481,11510.0
2021-07-02 15:00:00,190.95,191.38,190.76,190.94,12464.0,183.1345,183.5469,182.9522,183.1249,12464.0
2021-07-02 15:30:00,190.91,191.53,190.71,191.48,34654.0,183.0961,183.6907,182.9043,183.6428,34654.0
2021-07-06 09:30:00,190.92,190.92,189.11,189.36,6835.0,183.1057,183.1057,181.3698,181.6095,6835.0
2021-07-06 10:00:00,189.04,189.07,186.39,186.92,16753.0,181.3026,181.3314,178.7611,179.2694,16753.0
2021-07-06 10:30:00,186.93,187.28,186.16,187.03,70440.0,179.279,179.6147,178.5405,179.3749,70440.0
2021-07-06 11:00:00,186.87,187.35,186.4,187.19,93611.0,179.2215,179.6818,178.7707,179.5284,93611.0
2021-07-06 11:30:00,187.25,188.51,187.25,188.23,48247.0,179.5859,180.7943,179.5859,180.5258,48247.0
2021-07-06 12:00:00,188.24,189.63,188.21,189.14,7509.0,180.5354,181.8685,180.5066,181.3985,7509.0
2021-07-06 12:30:00,189.11,189.4,189.02,189.37,8504.0,181.3698,181.6479,181.2835,181.6191,8504.0
2021-07-06 13:00:00,189.47,189.89,189.36,189.69,8710.0,181.715,182.1179,181.6095,181.926,8710.0
2021-07-06 13:30:00,189.6,189.97,189.57,189.86,7519.0,181.8397,182.1946,181.8109,182.0891,7519.0
2021-07-06 14:00:00,189.97,190.24,189.7,189.75,12394.0,182.1946,182.4535,181.9356,181.9836,12394.0
2021-07-06 14:30:00,189.8,189.8,189.54,189.68,17513.0,182.0315,182.0315,181.7822,181.9164,17513.0
2021-07-06 15:00:00,189.7,190.17,189.64,189.85,24969.0,181.9356,182.3864,181.8781,182.0795,24969.0
2021-07-06 15:30:00,189.85,189.9,189.62,189.77,76299.0,182.0795,182.1274,181.8589,182.0028,76299.0
2021-07-07 09:30:00,189.96,191.93,189.37,191.04,6744.0,182.185,184.0744,181.6191,183.2208,6744.0
2021-07-07 10:00:00,191.03,191.98,190.73,191.84,57740.0,183.2112,184.1223,182.9235,183.988,57740.0
2021-07-07 10:30:00,191.56,192.03,191.26,191.57,14538.0,183.7195,184.1703,183.4318,183.7291,14538.0
2021-07-07 11:00:00,191.43,192.77,191.43,192.73,13176.0,183.5948,184.88,183.5948,184.8416,13176.0
2021-07-07 11:30:00,192.91,193.75,192.8,193.22,4763.0,185.0142,185.8199,184.9087,185.3116,4763.0
2021-07-07 12:00:00,193.34,193.6,193.26,193.46,3538.0,185.4266,185.676,185.3499,185.5417,3538.0
2021-07-07 12:30:00,193.65,193.93,193.26,193.52,4050.0,185.724,185.9925,185.3499,185.5993,4050.0
2021-07-07 13:00:00,193.5,193.64,193.29,193.42,4001.0,185.5801,185.7144,185.3787,185.5034,4001.0
2021-07-07 13:30:00,193.42,194.05,193.34,194.04,6797.0,185.5034,186.1076,185.4266,186.098,6797.0
2021-07-07 14:00:00,194.13,194.13,193.42,193.42,6079.0,186.1843,186.1843,185.5034,185.5034,6079.0
2021-07-07 14:30:00,193.35,193.35,192.83,193.06,3918.0,185.4362,185.4362,184.9375,185.1581,3918.0
2021-07-07 15:00:00,193.22,193.56,192.98,193.09,10727.0,185.3116,185.6376,185.0814,185.1869,10727.0
2021-07-07 15:30:00,193.04,193.21,192.83,192.88,16292.0,185.1389,185.302,184.9375,184.9855,16292.0
2021-07-08 09:30:00,189.99,189.99,188.32,189.57,14173.0,182.2138,182.2138,180.6121,181.8109,14173.0
2021-07-08 10:00:00,189.31,189.88,188.85,189.88,28640.0,181.5616,182.1083,181.1204,182.1083,28640.0
2021-07-08 10:30:00,189.98,190.56,189.6,189.93,15531.0,182.2042,182.7604,181.8397,182.1562,15531.0
2021-07-08 11:00:00,190.35,191.4,190.2,191.09,6236.0,182.559,183.566,182.4152,183.2687,6236.0
2021-07-08 11:30:00,191.14,191.75,191.1,191.53,4560.0,183.3167,183.9017,183.2783,183.6907,4560.0
2021-07-08 12:00:00,191.51,191.69,191.2,191.3,13229.0,183.6715,183.8442,183.3742,183.4701,13229.0
2021-07-08 12:30:00,191.23,191.97,191.23,191.9,15826.0,183.403,184.1127,183.403,184.0456,15826.0
2021-07-08 13:00:00,191.9,191.9,191.01,191.25,4347.0,184.0456,184.0456,183.192,183.4222,4347.0
2021-07-08 13:30:00,191.34,191.54,191.03,191.49,12948.0,183.5085,183.7003,183.2112,183.6524,12948.0
2021-07-08 14:00:00,191.53,191.62,191.25,191.31,17552.0,183.6907,183.777,183.4222,183.4797,17552.0
2021-07-08 14:30:00,191.35,191.65,191.26,191.65,20276.0,183.5181,183.8058,183.4318,183.8058,20276.0
2021-07-08 15:00:00,191.71,191.82,191.29,191.59,10133.0,183.8634,183.9689,183.4605,183.7483,10133.0
2021-07-08 15:30:00,191.65,191.88,190.83,191.56,26430.0,183.8058,184.0264,183.0194,183.7195,26430.0
2021-07-09 09:30:00,193.98,195.07,193.1,194.52,3532.0,186.0404,187.0858,185.1965,186.5583,3532.0
2021-07-09 10:00:00,194.84,195.53,194.77,195.29,10515.0,186.8652,187.527,186.7981,187.2968,10515.0
2021-07-09 10:30:00,195.55,195.76,194.63,194.82,5166.0,187.5462,187.7476,186.6638,186.8461,5166.0
2021-07-09 11:00:00,194.7,195.35,194.56,194.95,10158.0,186.731,187.3544,186.5967,186.9707,10158.0
2021-07-09 11:30:00,194.95,195.38,194.87,194.9,8850.0,186.9707,187.3831,186.894,186.9228,8850.0
2021-07-09 12:00:00,194.94,194.94,194.12,194.13,5402.0,186.9612,186.9612,186.1747,186.1843,5402.0
2021-07-09 12:30:00,194.02,194.83,194.02,194.69,6121.0,186.0788,186.8557,186.0788,186.7214,6121.0
2021-07-09 13:00:00,194.79,195.09,194.62,194.73,5726.0,186.8173,187.105,186.6543,186.7598,5726.0
2021-07-09 13:30:00,194.71,194.89,194.62,194.71,5912.0,186.7406,186.9132,186.6543,186.7406,5912.0
2021-07-09 14:00:00,194.69,194.74,194.46,194.48,8489.0,186.7214,186.7693,186.5008,186.52,8489.0
2021-07-09 14:30:00,194.41,194.69,194.19,194.45,48183.0,186.4528,186.7214,186.2419,186.4912,48183.0
2021-07-09 15:00:00,194.42,194.55,193.91,194.05,22919.0,186.4624,186.5871,185.9733,186.1076,22919.0
2021-07-09 15:30:00,194.06,194.49,193.79,194.08,58690.0,186.1172,186.5296,185.8582,186.1364,58690.0
2021-07-12 09:30:00,192.47,193.46,191.49,193.05,7212.0,184.5923,185.5417,183.6524,185.1485,7212.0
2021-07-12 10:00:00,193.34,193.93,193.34,193.5,5506.0,185.4266,185.9925,185.4266,185.5801,5506.0
2021-07-12 10:30:00,193.6,193.82,193.09,193.09,3308.0,185.676,185.887,185.1869,185.1869,3308.0
2021-07-12 11:00:00,193.07,193.1,192.85,192.95,3837.0,185.1677,185.1965,184.9567,185.0526,3837.0
2021-07-12 11:30:00,192.84,193.14,192.8,193.14,5136.0,184.9471,185.2348,184.9087,185.2348,5136.0
2021-07-12 12:00:00,193.28,193.28,192.83,192.85,3899.0,185.3691,185.3691,184.9375,184.9567,3899.0
2021-07-12 12:30:00,192.81,193.16,192.73,192.91,8879.0,184.9183,185.254,184.8416,185.0142,8879.0
2021-07-12 13:00:00,192.98,193.37,192.9,193.35,4253.0,185.0814,185.4554,185.0047,185.4362,4253.0
2021-07-12 13:30:00,193.45,193.77,193.4,193.7,3708.0,185.5321,185.839,185.4842,185.7719,3708.0
2021-07-12 14:00:00,193.69,193.95,193.55,193.95,7611.0,185.7623,186.0117,185.628,186.0117,7611.0
2021-07-12 14:30:00,193.99,194.22,193.95,194.2,7491.0,186.05,186.2706,186.0117,186.2514,7491.0
2021-07-12 15:00:00,194.24,194.33,194.08,194.18,8440.0,186.2898,186.3761,186.1364,186.2323,8440.0
2021-07-12 15:30:00,194.15,194.51,194.02,194.51,36639.0,186.2035,186.5488,186.0788,186.5488,36639.0
2021-07-13 09:30:00,193.18,194.02,193.18,193.73,6279.0,185.2732,186.0788,185.2732,185.8007,6279.0
2021-07-13 10:00:00,193.7,193.9,193.17,193.39,8801.0,185.7719,185.9637,185.2636,185.4746,8801.0
2021-07-13 10:30:00,193.33,193.52,192.69,192.82,10329.0,185.4171,185.5993,184.8032,184.9279,10329.0
2021-07-13 11:00:00,192.79,193.31,192.48,193.3,6825.0,184.8992,185.3979,184.6018,185.3883,6825.0
2021-07-13 11:30:00,193.12,193.23,192.67,193.05,7119.0,185.2156,185.3211,184.7841,185.1485,7119.0
2021-07-13 12:00:00,193.01,193.44,192.85,193.07,4502.0,185.1101,185.5226,184.9567,185.1677,4502.0
2021-07-13 12:30:00,193.06,193.18,192.75,193.08,5367.0,185.1581,185.2732,184.8608,185.1773,5367.0
2021-07-13 13:00:00,193.08,193.11,192.85,192.91,4356.0,185.1773,185.2061,184.9567,185.0142,4356.0
2021-07-13 13:30:00,193.09,193.31,192.93,193.21,5923.0,185.1869,185.3979,185.0334,185.302,5923.0
2021-07-13 14:00:00,193.16,193.24,192.66,192.73,9643.0,185.254,185.3307,184.7745,184.8416,9643.0
2021-07-13 14:30:00,192.61,193.03,192.61,192.96,9277.0,184.7265,185.1293,184.7265,185.0622,9277.0
2021-07-13 15:00:00,192.85,193.12,192.62,192.78,14174.0,184.9567,185.2156,184.7361,184.8896,14174.0
2021-07-13 15:30:00,192.82,193.07,192.71,193.02,27963.0,184.9279,185.1677,184.8224,185.1197,27963.0
2021-07-14 09:30:00,193.7,194.56,193.03,194.0,6866.0,185.7719,186.5967,185.1293,186.0596,6866.0
2021-07-14 10:00:00,193.6,193.96,192.09,193.15,11965.0,185.676,186.0213,184.2278,185.2444,11965.0
2021-07-14 10:30:00,193.07,193.73,193.07,193.73,5011.0,185.1677,185.8007,185.1677,185.8007,5011.0
2021-07-14 11:00:00,193.61,193.63,193.12,193.6,5311.0,185.6856,185.7048,185.2156,185.676,5311.0
2021-07-14 11:30:00,193.6,193.7,193.28,193.39,9088.0,185.676,185.7719,185.3691,185.4746,9088.0
2021-07-14 12:00:00,193.41,194.32,193.41,194.21,4500.0,185.4938,186.3665,185.4938,186.261,4500.0
2021-07-14 12:30:00,194.26,194.9,194.04,194.66,11672.0,186.309,186.9228,186.098,186.6926,11672.0
2021-07-14 13:00:00,194.44,194.5,194.1,194.2,6204.0,186.4816,186.5392,186.1555,186.2514,6204.0
2021-07-14 13:30:00,194.27,194.78,194.25,194.78,2828.0,186.3186,186.8077,186.2994,186.8077,2828.0
2021-07-14 14:00:00,194.64,194.7,194.39,194.42,3097.0,186.6734,186.731,186.4337,186.4624,3097.0
2021-07-14 14:30:00,194.46,194.46,194.0,194.05,4880.0,186.5008,186.5008,186.0596,186.1076,4880.0
2021-07-14 15:00:00,194.0,194.54,194.0,194.52,6008.0,186.0596,186.5775,186.0596,186.5583,6008.0
2021-07-14 15:30:00,194.5,194.92,194.49,194.75,35081.0,186.5392,186.942,186.5296,186.7789,35081.0
2021-07-15 09:30:00,193.65,194.28,191.47,194.24,3222.0,185.724,186.3282,183.6332,186.2898,3222.0
2021-07-15 10:00:00,194.25,196.85,194.14,196.43,12379.0,186.2994,188.793,186.1939,188.3902,12379.0
2021-07-15 10:30:00,196.26,196.68,196.25,196.68,6100.0,188.2271,188.6299,188.2175,188.6299,6100.0
2021-07-15 11:00:00,195.78,196.19,195.75,196.12,10521.0,187.7668,188.16,187.738,188.0929,10521.0
2021-07-15 11:30:00,196.12,196.61,195.65,196.17,7389.0,188.0929,188.5628,187.6421,188.1408,7389.0
2021-07-15 12:00:00,196.11,196.23,195.51,195.83,11866.0,188.0833,188.1984,187.5078,187.8147,11866.0
2021-07-15 12:30:00,195.97,196.07,195.75,195.85,15860.0,187.949,188.0449,187.738,187.8339,15860.0
2021-07-15 13:00:00,195.92,196.0,195.39,195.62,11789.0,187.901,187.9778,187.3927,187.6133,11789.0
2021-07-15 13:30:00,195.57,195.68,194.79,194.91,13363.0,187.5654,187.6709,186.8173,186.9324,13363.0
2021-07-15 14:00:00,194.84,195.78,194.84,195.78,9750.0,186.8652,187.7668,186.8652,187.7668,9750.0
2021-07-15 14:30:00,195.64,195.65,195.1,195.34,8333.0,187.6325,187.6421,187.1146,187.3448,8333.0
2021-07-15 15:00:00,195.24,195.81,195.23,195.73,6953.0,187.2489,187.7955,187.2393,187.7188,6953.0
2021-07-15 15:30:00,195.74,196.08,195.51,196.08,28457.0,187.7284,188.0545,187.5078,188.0545,28457.0
2021-07-16 09:30:00,196.68,196.85,196.35,196.68,2908.0,188.6299,188.793,188.3134,188.6299,2908.0
2021-07-16 10:00:00,196.84,196.9,194.95,194.96,19620.0,188.7834,188.8409,186.9707,186.9803,19620.0
2021-07-16 10:30:00,195.07,195.49,194.81,195.49,4800.0,187.0858,187.4886,186.8365,187.4886,4800.0
2021-07-16 11:00:00,195.39,195.55,194.37,194.61,19675.0,187.3927,187.5462,186.4145,186.6447,19675.0
2021-07-16 11:30:00,194.76,195.3,194.71,195.2,9910.0,186.7885,187.3064,186.7406,187.2105,9910.0
2021-07-16 12:00:00,195.22,195.46,195.08,195.16,6289.0,187.2297,187.4599,187.0954,187.1722,6289.0
2021-07-16 12:30:00,195.09,195.14,194.79,194.96,20344.0,187.105,187.153,186.8173,186.9803,20344.0
2021-07-16 13:00:00,194.86,195.03,194.74,194.81,5194.0,186.8844,187.0475,186.7693,186.8365,5194.0
2021-07-16 13:30:00,194.91,195.02,194.77,194.87,9246.0,186.9324,187.0379,186.7981,186.894,9246.0
2021-07-16 14:00:00,194.81,195.0,194.54,194.54,9540.0,186.8365,187.0187,186.5775,186.5775,9540.0
2021-07-16 14:30:00,194.62,194.66,193.7,194.17,23313.0,186.6543,186.6926,185.7719,186.2227,23313.0
2021-07-16 15:00:00,194.22,194.22,193.42,194.06,20304.0,186.2706,186.2706,185.5034,186.1172,20304.0
2021-07-16 15:30:00,194.02,194.27,193.27,193.59,49506.0,186.0788,186.3186,185.3595,185.6664,49506.0
2021-07-19 09:30:00,191.75,192.56,189.79,192.47,27639.0,183.9017,184.6786,182.0219,184.5923,27639.0
2021-07-19 10:00:00,192.48,192.51,191.28,192.0,37259.0,184.6018,184.6306,183.451,184.1415,37259.0
2021-07-19 10:30:00,191.98,191.98,191.08,191.33,16512.0,184.1223,184.1223,183.2591,183.4989,16512.0
2021-07-19 11:00:00,191.21,191.67,190.77,191.53,26170.0,183.3838,183.825,182.9618,183.6907,26170.0
2021-07-19 11:30:00,191.52,192.48,191.4,192.47,12235.0,183.6811,184.6018,183.566,184.5923,12235.0
2021-07-19 12:00:00,192.34,192.35,191.08,191.09,17073.0,184.4676,184.4772,183.2591,183.2687,17073.0
2021-07-19 12:30:00,190.95,191.66,190.65,191.66,20479.0,183.1345,183.8154,182.8467,183.8154,20479.0
2021-07-19 13:00:00,191.74,192.12,191.23,191.49,11310.0,183.8921,184.2566,183.403,183.6524,11310.0
2021-07-19 13:30:00,191.36,191.42,190.39,190.6,8634.0,183.5277,183.5852,182.5974,182.7988,8634.0
2021-07-19 14:00:00,190.64,191.26,190.64,190.96,11533.0,182.8372,183.4318,182.8372,183.1441,11533.0
2021-07-19 14:30:00,190.97,190.97,189.91,190.21,20846.0,183.1536,183.1536,182.137,182.4248,20846.0
2021-07-19 15:00:00,190.11,190.98,189.86,190.85,15362.0,182.3288,183.1632,182.0891,183.0386,15362.0
2021-07-19 15:30:00,190.73,191.73,190.54,191.34,55179.0,182.9235,183.8825,182.7412,183.5085,55179.0
2021-07-20 09:30:00,191.44,193.88,191.08,193.75,8902.0,183.6044,185.9445,183.2591,185.8199,8902.0
2021-07-20 10:00:00,193.83,194.76,193.75,193.87,11037.0,185.8966,186.7885,185.8199,185.935,11037.0
2021-07-20 10:30:00,193.77,194.21,193.29,194.13,16748.0,185.839,186.261,185.3787,186.1843,16748.0
2021-07-20 11:00:00,194.3,195.04,194.22,194.94,31025.0,186.3474,187.0571,186.2706,186.9612,31025.0
2021-07-20 11:30:00,194.94,196.12,194.74,196.1,20598.0,186.9612,188.0929,186.7693,188.0737,20598.0
2021-07-20 12:00:00,196.22,196.4,195.7,196.3,11647.0,188.1888,188.3614,187.69,188.2655,11647.0
2021-07-20 12:30:00,196.3,196.77,196.25,196.48,8484.0,188.2655,188.7163,188.2175,188.4381,8484.0
2021-07-20 13:00:00,196.5,196.76,196.15,196.5,16311.0,188.4573,188.7067,188.1216,188.4573,16311.0
2021-07-20 13:30:00,196.5,196.69,196.28,196.67,18295.0,188.4573,188.6395,188.2463,188.6203,18295.0
2021-07-20 14:00:00,196.69,197.11,196.49,196.71,17057.0,188.6395,189.0423,188.4477,188.6587,17057.0
2021-07-20 14:30:00,196.78,196.98,196.57,196.62,21920.0,188.7258,188.9177,188.5244,188.5724,21920.0
2021-07-20 15:00:00,196.59,197.4,196.59,197.26,18684.0,188.5436,189.3205,188.5436,189.1862,18684.0
2021-07-20 15:30:00,197.26,197.52,197.11,197.26,76660.0,189.1862,189.4356,189.0423,189.1862,76660.0
2021-07-21 09:30:00,197.48,200.64,197.35,200.06,10050.0,189.3972,192.4279,189.2725,191.8716,10050.0
2021-07-21 10:00:00,200.06,200.28,197.78,197.78,19710.0,191.8716,192.0826,189.6849,189.6849,19710.0
2021-07-21 10:30:00,197.68,198.28,197.31,197.52,28833.0,189.589,190.1645,189.2342,189.4356,28833.0
2021-07-21 11:00:00,197.37,197.73,196.97,197.28,21555.0,189.2917,189.637,188.9081,189.2054,21555.0
2021-07-21 11:30:00,197.34,198.29,197.12,198.24,10597.0,189.2629,190.174,189.0519,190.1261,10597.0
2021-07-21 12:00:00,198.26,198.47,197.45,197.73,8954.0,190.1453,190.3467,189.3684,189.637,8954.0
2021-07-21 12:30:00,197.67,197.82,197.23,197.52,10823.0,189.5794,189.7233,189.1574,189.4356,10823.0
2021-07-21 13:00:00,197.56,197.92,197.54,197.88,9307.0,189.4739,189.8192,189.4547,189.7808,9307.0
2021-07-21 13:30:00,197.8,198.09,197.79,197.87,5700.0,189.7041,189.9822,189.6945,189.7712,5700.0
2021-07-21 14:00:00,198.01,198.42,197.97,198.31,6936.0,189.9055,190.2987,189.8671,190.1932,6936.0
2021-07-21 14:30:00,198.24,198.77,198.13,198.59,11726.0,190.1261,190.6344,190.0206,190.4618,11726.0
2021-07-21 15:00:00,198.55,198.74,197.97,197.97,13153.0,190.4234,190.6056,189.8671,189.8671,13153.0
2021-07-21 15:30:00,197.96,198.36,197.56,198.0,39038.0,189.8575,190.2412,189.4739,189.8959,39038.0
2021-07-22 09:30:00,198.5,198.81,196.44,197.12,14979.0,190.3754,190.6728,188.3998,189.0519,14979.0
2021-07-22 10:00:00,197.33,197.99,196.88,197.44,11438.0,189.2533,189.8863,188.8218,189.3588,11438.0
2021-07-22 10:30:00,197.26,197.74,197.13,197.14,7820.0,189.1862,189.6466,189.0615,189.0711,7820.0
2021-07-22 11:00:00,197.21,197.28,196.77,197.24,8434.0,189.1382,189.2054,188.7163,189.167,8434.0
2021-07-22 11:30:00,197.12,197.12,196.2,196.33,8203.0,189.0519,189.0519,188.1696,188.2943,8203.0
2021-07-22 12:00:00,196.07,196.8,195.98,196.7,7945.0,188.0449,188.745,187.9586,188.6491,7945.0
2021-07-22 12:30:00,196.61,196.77,196.33,196.52,3354.0,188.5628,188.7163,188.2943,188.4765,3354.0
2021-07-22 13:00:00,196.38,196.74,196.15,196.61,7323.0,188.3422,188.6875,188.1216,188.5628,7323.0
2021-07-22 13:30:00,196.63,196.64,196.04,196.46,4988.0,188.582,188.5916,188.0161,188.4189,4988.0
2021-07-22 14:00:00,196.47,196.95,196.38,196.67,11173.0,188.4285,188.8889,188.3422,188.6203,11173.0
2021-07-22 14:30:00,196.61,196.73,196.4,196.51,7636.0,188.5628,188.6779,188.3614,188.4669,7636.0
2021-07-22 15:00:00,196.55,196.86,195.54,195.56,11483.0,188.5053,188.8026,187.5366,187.5558,11483.0
2021-07-22 15:30:00,195.56,196.42,195.4,195.58,80811.0,187.5558,188.3806,187.4023,187.575,80811.0
2021-07-23 09:30:00,199.99,201.99,197.66,199.32,15429.0,191.8045,193.7226,189.5698,191.1619,15429.0
2021-07-23 10:00:00,198.4,199.89,197.74,199.45,8245.0,190.2795,191.7086,189.6466,191.2866,8245.0
2021-07-23 10:30:00,199.49,201.69,199.21,201.33,10734.0,191.3249,193.4349,191.0564,193.0896,10734.0
2021-07-23 11:00:00,201.66,202.35,200.9,201.81,14853.0,193.4061,194.0679,192.6772,193.55,14853.0
2021-07-23 11:30:00,201.41,201.56,199.82,201.05,8391.0,193.1663,193.3102,191.6414,192.8211,8391.0
2021-07-23 12:00:00,200.98,201.26,200.13,200.46,8341.0,192.7539,193.0225,191.9387,192.2552,8341.0
2021-07-23 12:30:00,200.61,200.73,199.41,199.78,9166.0,192.3991,192.5142,191.2482,191.6031,9166.0
2021-07-23 13:00:00,199.89,200.0,199.38,199.85,10390.0,191.7086,191.8141,191.2194,191.6702,10390.0
2021-07-23 13:30:00,199.77,200.05,199.36,199.37,7007.0,191.5935,191.862,191.2002,191.2098,7007.0
2021-07-23 14:00:00,199.07,199.57,198.71,198.95,10717.0,190.9221,191.4017,190.5769,190.807,10717.0
2021-07-23 14:30:00,199.02,199.91,198.99,199.78,12295.0,190.8742,191.7277,190.8454,191.6031,12295.0
2021-07-23 15:00:00,199.69,199.76,198.76,199.35,12303.0,191.5167,191.5839,190.6248,191.1907,12303.0
2021-07-23 15:30:00,199.41,200.19,199.41,199.88,29817.0,191.2482,191.9963,191.2482,191.699,29817.0
2021-07-26 09:30:00,199.67,200.5,198.28,198.7,10875.0,191.4976,192.2936,190.1645,190.5673,10875.0
2021-07-26 10:00:00,198.46,198.61,197.03,197.64,21944.0,190.3371,190.4809,188.9656,189.5506,21944.0
2021-07-26 10:30:00,197.65,198.95,197.11,198.85,18906.0,189.5602,190.807,189.0423,190.7111,18906.0
2021-07-26 11:00:00,198.68,199.45,198.45,199.19,6843.0,190.5481,191.2866,190.3275,191.0372,6843.0
2021-07-26 11:30:00,199.14,199.63,199.03,199.1,7932.0,190.9893,191.4592,190.8838,190.9509,7932.0
2021-07-26 12:00:00,199.04,199.48,198.66,199.48,7843.0,190.8933,191.3153,190.5289,191.3153,7843.0
2021-07-26 12:30:00,199.47,199.48,198.9,199.0,6213.0,191.3057,191.3153,190.7591,190.855,6213.0
2021-07-26 13:00:00,199.04,199.76,198.96,199.09,4328.0,190.8933,191.5839,190.8166,190.9413,4328.0
2021-07-26 13:30:00,199.19,199.38,198.99,199.26,9596.0,191.0372,191.2194,190.8454,191.1043,9596.0
2021-07-26 14:00:00,199.4,199.76,199.4,199.6,4800.0,191.2386,191.5839,191.2386,191.4304,4800.0
2021-07-26 14:30:00,199.55,199.61,199.38,199.56,8439.0,191.3825,191.44,191.2194,191.3921,8439.0
2021-07-26 15:00:00,199.56,199.69,198.98,199.4,8900.0,191.3921,191.5167,190.8358,191.2386,8900.0
2021-07-26 15:30:00,199.39,199.53,198.9,199.33,43155.0,191.229,191.3633,190.7591,191.1715,43155.0
2021-07-27 09:30:00,198.12,198.12,197.05,198.08,2715.0,190.011,190.011,188.9848,189.9726,2715.0
2021-07-27 10:00:00,198.38,199.43,198.32,199.31,3981.0,190.2604,191.2674,190.2028,191.1523,3981.0
2021-07-27 10:30:00,199.07,200.57,199.07,200.38,7839.0,190.9221,192.3607,190.9221,192.1785,7839.0
2021-07-27 11:00:00,200.28,200.59,198.93,198.93,4366.0,192.0826,192.3799,190.7878,190.7878,4366.0
2021-07-27 11:30:00,198.92,199.12,198.52,198.81,6250.0,190.7783,190.9701,190.3946,190.6728,6250.0
2021-07-27 12:00:00,198.53,198.63,197.92,198.63,2818.0,190.4042,190.5001,189.8192,190.5001,2818.0
2021-07-27 12:30:00,198.56,199.77,198.55,199.72,11088.0,190.433,191.5935,190.4234,191.5455,11088.0
2021-07-27 13:00:00,199.71,199.78,198.91,199.06,7040.0,191.5359,191.6031,190.7687,190.9125,7040.0
2021-07-27 13:30:00,199.03,199.56,198.74,199.23,3074.0,190.8838,191.3921,190.6056,191.0756,3074.0
2021-07-27 14:00:00,198.97,199.19,198.81,199.17,4594.0,190.8262,191.0372,190.6728,191.018,4594.0
2021-07-27 14:30:00,199.13,199.36,198.92,199.16,6500.0,190.9797,191.2002,190.7783,191.0084,6500.0
2021-07-27 15:00:00,199.23,199.24,198.93,199.17,8004.0,191.0756,191.0852,190.7878,191.018,8004.0
2021-07-27 15:30:00,199.21,199.78,198.96,199.68,19204.0,191.0564,191.6031,190.8166,191.5071,19204.0
2021-07-28 09:30:00,199.38,200.75,198.73,199.42,6915.0,191.2194,192.5334,190.596,191.2578,6915.0
2021-07-28 10:00:00,199.79,199.79,198.07,198.89,19741.0,191.6126,191.6126,189.963,190.7495,19741.0
2021-07-28 10:30:00,198.69,199.45,198.58,199.43,4514.0,190.5577,191.2866,190.4522,191.2674,4514.0
2021-07-28 11:00:00,199.55,199.65,198.69,199.29,8209.0,191.3825,191.4784,190.5577,191.1331,8209.0
2021-07-28 11:30:00,199.28,200.0,198.87,200.0,5752.0,191.1235,191.8141,190.7303,191.8141,5752.0
2021-07-28 12:00:00,200.14,200.14,199.07,199.4,4434.0,191.9483,191.9483,190.9221,191.2386,4434.0
2021-07-28 12:30:00,199.43,199.49,198.96,199.49,4803.0,191.2674,191.3249,190.8166,191.3249,4803.0
2021-07-28 13:00:00,199.37,199.98,199.28,199.64,5469.0,191.2098,191.7949,191.1235,191.4688,5469.0
2021-07-28 13:30:00,199.5,199.5,198.74,198.85,10620.0,191.3345,191.3345,190.6056,190.7111,10620.0
2021-07-28 14:00:00,198.84,199.73,198.59,199.68,10174.0,190.7015,191.5551,190.4618,191.5071,10174.0
2021-07-28 14:30:00,199.82,200.77,199.72,200.72,8484.0,191.6414,192.5525,191.5455,192.5046,8484.0
2021-07-28 15:00:00,200.7,200.8,200.28,200.8,8897.0,192.4854,192.5813,192.0826,192.5813,8897.0
2021-07-28 15:30:00,200.84,200.88,200.07,200.17,41837.0,192.6197,192.658,191.8812,191.9771,41837.0
2021-07-29 09:30:00,202.0,202.81,200.05,201.03,7239.0,193.7322,194.509,191.862,192.8019,7239.0
2021-07-29 10:00:00,200.82,201.86,200.31,201.79,6219.0,192.6005,193.5979,192.1114,193.5308,6219.0
2021-07-29 10:30:00,201.82,202.68,201.64,202.15,4787.0,193.5596,194.3844,193.3869,193.8761,4787.0
2021-07-29 11:00:00,201.95,202.16,201.26,201.33,3960.0,193.6842,193.8856,193.0225,193.0896,3960.0
2021-07-29 11:30:00,201.31,201.52,200.76,201.05,18226.0,193.0704,193.2718,192.5429,192.8211,18226.0
2021-07-29 12:00:00,201.0,202.04,200.99,201.81,8410.0,192.7731,193.7706,192.7635,193.55,8410.0
2021-07-29 12:30:00,201.75,201.86,201.64,201.85,7738.0,193.4924,193.5979,193.3869,193.5883,7738.0
2021-07-29 13:00:00,201.81,202.22,201.81,202.22,5929.0,193.55,193.9432,193.55,193.9432,5929.0
2021-07-29 13:30:00,202.25,202.41,202.0,202.25,5374.0,193.972,194.1254,193.7322,193.972,5374.0
2021-07-29 14:00:00,202.26,202.36,201.96,202.18,4172.0,193.9815,194.0775,193.6938,193.9048,4172.0
2021-07-29 14:30:00,202.07,202.5,201.58,202.5,6223.0,193.7993,194.2117,193.3294,194.2117,6223.0
2021-07-29 15:00:00,202.55,202.69,202.14,202.69,8872.0,194.2597,194.3939,193.8665,194.3939,8872.0
2021-07-29 15:30:00,202.65,203.14,202.55,202.66,23554.0,194.3556,194.8255,194.2597,194.3652,23554.0
2021-07-30 09:30:00,201.43,203.22,201.34,202.77,10053.0,193.1855,194.9023,193.0992,194.4707,10053.0
2021-07-30 10:00:00,202.12,202.39,201.48,201.48,13915.0,193.8473,194.1062,193.2335,193.2335,13915.0
2021-07-30 10:30:00,201.58,202.08,201.0,201.12,11427.0,193.3294,193.8089,192.7731,192.8882,11427.0
2021-07-30 11:00:00,201.1,201.76,201.1,201.61,6048.0,192.869,193.502,192.869,193.3582,6048.0
2021-07-30 11:30:00,201.76,201.76,200.89,201.16,4330.0,193.502,193.502,192.6676,192.9266,4330.0
2021-07-30 12:00:00,201.09,201.34,200.62,201.15,5250.0,192.8594,193.0992,192.4087,192.917,5250.0
2021-07-30 12:30:00,201.29,201.47,200.94,200.95,5631.0,193.0513,193.2239,192.7156,192.7252,5631.0
2021-07-30 13:00:00,200.87,201.33,200.7,201.09,7966.0,192.6484,193.0896,192.4854,192.8594,7966.0
2021-07-30 13:30:00,201.13,201.49,201.13,201.38,4300.0,192.8978,193.2431,192.8978,193.1376,4300.0
2021-07-30 14:00:00,201.45,201.47,201.11,201.11,4132.0,193.2047,193.2239,192.8786,192.8786,4132.0
2021-07-30 14:30:00,201.18,202.15,201.0,202.09,15100.0,192.9458,193.8761,192.7731,193.8185,15100.0
2021-07-30 15:00:00,202.09,202.48,202.06,202.43,9156.0,193.8185,194.1925,193.7897,194.1446,9156.0
2021-07-30 15:30:00,202.44,202.8,202.18,202.28,52123.0,194.1542,194.4994,193.9048,194.0007,52123.0
2021-08-02 09:30:00,203.94,205.67,202.42,203.2,10876.0,195.5928,197.252,194.135,194.8831,10876.0
2021-08-02 10:00:00,202.73,203.95,202.67,203.46,13471.0,194.4323,195.6024,194.3748,195.1324,13471.0
2021-08-02 10:30:00,203.71,203.77,202.0,202.23,8018.0,195.3722,195.4297,193.7322,193.9528,8018.0
2021-08-02 11:00:00,202.03,202.84,202.03,202.27,4208.0,193.761,194.5378,193.761,193.9911,4208.0
2021-08-02 11:30:00,202.31,202.49,201.45,201.49,4769.0,194.0295,194.2021,193.2047,193.2431,4769.0
2021-08-02 12:00:00,201.44,201.52,201.06,201.36,3721.0,193.1951,193.2718,192.8307,193.1184,3721.0
2021-08-02 12:30:00,201.45,201.91,201.43,201.75,2952.0,193.2047,193.6459,193.1855,193.4924,2952.0
2021-08-02 13:00:00,201.99,202.08,201.81,201.99,3204.0,193.7226,193.8089,193.55,193.7226,3204.0
2021-08-02 13:30:00,202.0,202.12,201.89,202.08,6496.0,193.7322,193.8473,193.6267,193.8089,6496.0
2021-08-02 14:00:00,202.21,202.49,202.14,202.17,5417.0,193.9336,194.2021,193.8665,193.8952,5417.0
2021-08-02 14:30:00,202.2,202.4,202.09,202.4,3822.0,193.924,194.1158,193.8185,194.1158,3822.0
2021-08-02 15:00:00,202.35,202.35,201.97,202.18,5656.0,194.0679,194.0679,193.7034,193.9048,5656.0
2021-08-02 15:30:00,202.14,202.36,201.97,202.0,45251.0,193.8665,194.0775,193.7034,193.7322,45251.0
2021-08-03 09:30:00,203.55,203.55,200.05,201.41,8671.0,195.2188,195.2188,191.862,193.1663,8671.0
2021-08-03 10:00:00,201.47,202.48,201.03,202.48,6184.0,193.2239,194.1925,192.8019,194.1925,6184.0
2021-08-03 10:30:00,202.48,203.12,202.33,202.43,8076.0,194.1925,194.8064,194.0487,194.1446,8076.0
2021-08-03 11:00:00,202.51,203.05,202.51,203.05,4418.0,194.2213,194.7392,194.2213,194.7392,4418.0
2021-08-03 11:30:00,203.01,203.56,202.66,202.86,8981.0,194.7009,195.2283,194.3652,194.557,8981.0
2021-08-03 12:00:00,202.85,202.92,202.47,202.62,4668.0,194.5474,194.6145,194.183,194.3268,4668.0
2021-08-03 12:30:00,202.64,203.17,202.58,203.02,20454.0,194.346,194.8543,194.2885,194.7104,20454.0
2021-08-03 13:00:00,203.02,203.86,203.02,203.86,26455.0,194.7104,195.5161,194.7104,195.5161,26455.0
2021-08-03 13:30:00,203.73,203.73,202.9,203.17,7769.0,195.3914,195.3914,194.5954,194.8543,7769.0
2021-08-03 14:00:00,203.16,203.3,202.7,202.7,7228.0,194.8447,194.979,194.4035,194.4035,7228.0
2021-08-03 14:30:00,202.7,203.28,202.55,202.79,18854.0,194.4035,194.9598,194.2597,194.4899,18854.0
2021-08-03 15:00:00,202.79,203.1,202.44,202.85,12327.0,194.4899,194.7872,194.1542,194.5474,12327.0
2021-08-03 15:30:00,202.78,203.21,202.56,203.12,34367.0,194.4803,194.8927,194.2693,194.8064,34367.0
2021-08-04 09:30:00,201.77,203.75,200.78,202.99,8012.0,193.5116,195.4106,192.5621,194.6817,8012.0
2021-08-04 10:00:00,203.48,204.25,203.28,203.64,3243.0,195.1516,195.8901,194.9598,195.3051,3243.0
2021-08-04 10:30:00,203.28,203.58,202.68,203.18,4734.0,194.9598,195.2475,194.3844,194.8639,4734.0
2021-08-04 11:00:00,203.16,204.05,202.91,202.92,2994.0,194.8447,195.6983,194.6049,194.6145,2994.0
2021-08-04 11:30:00,203.08,203.84,203.02,203.3,4756.0,194.768,195.4969,194.7104,194.979,4756.0
2021-08-04 12:00:00,203.3,203.62,203.27,203.42,4369.0,194.979,195.2859,194.9502,195.0941,4369.0
2021-08-04 12:30:00,203.62,203.9,203.56,203.86,5216.0,195.2859,195.5544,195.2283,195.5161,5216.0
2021-08-04 13:00:00,203.87,204.76,203.87,204.72,4782.0,195.5257,196.3792,195.5257,196.3409,4782.0
2021-08-04 13:30:00,204.65,204.81,204.24,204.24,5799.0,196.2737,196.4272,195.8805,195.8805,5799.0
2021-08-04 14:00:00,204.07,204.1,203.85,204.03,2188.0,195.7175,195.7462,195.5065,195.6791,2188.0
2021-08-04 14:30:00,204.07,204.73,203.83,204.13,23561.0,195.7175,196.3505,195.4873,195.775,23561.0
2021-08-04 15:00:00,203.97,203.97,203.53,203.75,4224.0,195.6216,195.6216,195.1996,195.4106,4224.0
2021-08-04 15:30:00,203.67,203.81,203.03,203.04,13255.0,195.3338,195.4681,194.72,194.7296,13255.0
2021-08-05 09:30:00,203.99,204.71,203.25,204.6,5534.0,195.6407,196.3313,194.931,196.2258,5534.0
2021-08-05 10:00:00,204.56,204.87,203.2,203.32,7308.0,196.1874,196.4847,194.8831,194.9982,7308.0
2021-08-05 10:30:00,203.49,204.41,203.49,204.41,3961.0,195.1612,196.0436,195.1612,196.0436,3961.0
2021-08-05 11:00:00,204.39,204.99,204.11,204.98,8125.0,196.0244,196.5998,195.7558,196.5902,8125.0
2021-08-05 11:30:00,204.86,205.08,204.07,204.32,11442.0,196.4751,196.6861,195.7175,195.9572,11442.0
2021-08-05 12:00:00,204.3,204.59,204.23,204.47,14604.0,195.9381,196.2162,195.8709,196.1011,14604.0
2021-08-05 12:30:00,204.41,204.62,203.91,203.93,5651.0,196.0436,196.245,195.564,195.5832,5651.0
2021-08-05 13:00:00,204.02,204.2,203.88,204.04,7841.0,195.6695,195.8421,195.5352,195.6887,7841.0
2021-08-05 13:30:00,204.16,204.26,203.88,204.17,7090.0,195.8038,195.8997,195.5352,195.8134,7090.0
2021-08-05 14:00:00,204.17,204.24,203.97,204.06,5284.0,195.8134,195.8805,195.6216,195.7079,5284.0
2021-08-05 14:30:00,204.11,204.24,203.95,204.06,5085.0,195.7558,195.8805,195.6024,195.7079,5085.0
2021-08-05 15:00:00,204.06,204.19,203.69,203.9,9524.0,195.7079,195.8326,195.353,195.5544,9524.0
2021-08-05 15:30:00,203.9,204.12,203.85,204.0,29152.0,195.5544,195.7654,195.5065,195.6503,29152.0
2021-08-06 09:30:00,205.47,206.63,204.07,205.14,7362.0,197.0602,198.1727,195.7175,196.7437,7362.0
2021-08-06 10:00:00,204.46,206.46,204.46,205.32,12606.0,196.0915,198.0096,196.0915,196.9163,12606.0
2021-08-06 10:30:00,205.35,206.13,205.07,206.13,13940.0,196.9451,197.6932,196.6765,197.6932,13940.0
2021-08-06 11:00:00,206.29,206.59,205.43,205.49,5285.0,197.8466,198.1343,197.0218,197.0793,5285.0
2021-08-06 11:30:00,205.34,205.63,204.6,205.47,13234.0,196.9355,197.2136,196.2258,197.0602,13234.0
2021-08-06 12:00:00,205.56,205.56,205.08,205.22,9847.0,197.1465,197.1465,196.6861,196.8204,9847.0
2021-08-06 12:30:00,204.96,205.51,204.94,205.13,10256.0,196.571,197.0985,196.5519,196.7341,10256.0
2021-08-06 13:00:00,205.09,205.2,204.95,205.11,5249.0,196.6957,196.8012,196.5614,196.7149,5249.0
2021-08-06 13:30:00,205.12,205.12,204.74,204.94,9433.0,196.7245,196.7245,196.36,196.5519,9433.0
2021-08-06 14:00:00,205.05,205.22,205.01,205.2,4345.0,196.6574,196.8204,196.619,196.8012,4345.0
2021-08-06 14:30:00,205.25,205.62,205.19,205.62,7926.0,196.8492,197.204,196.7916,197.204,7926.0
2021-08-06 15:00:00,205.64,205.98,205.57,205.89,9855.0,197.2232,197.5493,197.1561,197.463,9855.0
2021-08-06 15:30:00,205.78,205.93,205.31,205.45,34393.0,197.3575,197.5013,196.9067,197.041,34393.0
2021-08-09 09:30:00,204.47,204.47,202.49,204.2,6981.0,196.1011,196.1011,194.2021,195.8421,6981.0
2021-08-09 10:00:00,204.43,204.62,203.26,204.62,5393.0,196.0627,196.245,194.9406,196.245,5393.0
2021-08-09 10:30:00,203.98,204.58,203.85,204.23,4701.0,195.6312,196.2066,195.5065,195.8709,4701.0
2021-08-09 11:00:00,203.72,204.38,203.56,203.7,4002.0,195.3818,196.0148,195.2283,195.3626,4002.0
2021-08-09 11:30:00,203.75,204.15,203.69,204.04,3305.0,195.4106,195.7942,195.353,195.6887,3305.0
2021-08-09 12:00:00,204.23,204.5,204.04,204.38,7036.0,195.8709,196.1299,195.6887,196.0148,7036.0
2021-08-09 12:30:00,204.4,204.83,204.33,204.73,6291.0,196.034,196.4464,195.9668,196.3505,6291.0
2021-08-09 13:00:00,204.8,204.84,204.29,204.29,4752.0,196.4176,196.456,195.9285,195.9285,4752.0
2021-08-09 13:30:00,204.33,204.58,204.16,204.53,4755.0,195.9668,196.2066,195.8038,196.1586,4755.0
2021-08-09 14:00:00,204.56,204.66,204.34,204.44,4450.0,196.1874,196.2833,195.9764,196.0723,4450.0
2021-08-09 14:30:00,204.53,204.53,203.68,203.75,7566.0,196.1586,196.1586,195.3434,195.4106,7566.0
2021-08-09 15:00:00,203.77,203.87,203.34,203.41,8629.0,195.4297,195.5257,195.0173,195.0845,8629.0
2021-08-09 15:30:00,203.38,203.68,203.09,203.35,28262.0,195.0557,195.3434,194.7776,195.0269,28262.0
2021-08-10 09:30:00,203.23,204.46,203.04,203.35,2656.0,194.9118,196.0915,194.7296,195.0269,2656.0
2021-08-10 10:00:00,203.4,204.94,203.4,204.94,4681.0,195.0749,196.5519,195.0749,196.5519,4681.0
2021-08-10 10:30:00,204.96,205.25,204.46,204.83,4020.0,196.571,196.8492,196.0915,196.4464,4020.0
2021-08-10 11:00:00,204.85,205.2,204.81,205.0,10733.0,196.4655,196.8012,196.4272,196.6094,10733.0
2021-08-10 11:30:00,204.88,205.24,204.88,205.06,12829.0,196.4943,196.8396,196.4943,196.6669,12829.0
2021-08-10 12:00:00,205.08,205.14,203.99,204.02,6787.0,196.6861,196.7437,195.6407,195.6695,6787.0
2021-08-10 12:30:00,204.24,204.24,203.7,203.95,3007.0,195.8805,195.8805,195.3626,195.6024,3007.0
2021-08-10 13:00:00,203.99,204.28,203.92,204.27,4303.0,195.6407,195.9189,195.5736,195.9093,4303.0
2021-08-10 13:30:00,204.25,204.42,203.75,204.01,4928.0,195.8901,196.0531,195.4106,195.6599,4928.0
2021-08-10 14:00:00,204.04,204.26,203.9,204.11,8974.0,195.6887,195.8997,195.5544,195.7558,8974.0
2021-08-10 14:30:00,204.1,204.2,203.63,203.63,15505.0,195.7462,195.8421,195.2955,195.2955,15505.0
2021-08-10 15:00:00,203.64,203.67,203.21,203.28,20061.0,195.3051,195.3338,194.8927,194.9598,20061.0
2021-08-10 15:30:00,203.25,203.5,202.91,203.48,42345.0,194.931,195.1708,194.6049,195.1516,42345.0
2021-08-11 09:30:00,204.0,204.76,203.32,203.84,3034.0,195.6503,196.3792,194.9982,195.4969,3034.0
2021-08-11 10:00:00,204.34,205.15,204.31,204.35,5202.0,195.9764,196.7533,195.9476,195.986,5202.0
2021-08-11 10:30:00,204.54,205.29,204.38,205.24,3174.0,196.1682,196.8875,196.0148,196.8396,3174.0
2021-08-11 11:00:00,205.21,205.91,205.21,205.67,2724.0,196.8108,197.4822,196.8108,197.252,2724.0
2021-08-11 11:30:00,205.48,205.48,205.2,205.34,1913.0,197.0698,197.0698,196.8012,196.9355,1913.0
2021-08-11 12:00:00,205.34,205.43,205.26,205.4,2651.0,196.9355,197.0218,196.8588,196.993,2651.0
2021-08-11 12:30:00,205.31,205.55,205.22,205.39,1912.0,196.9067,197.1369,196.8204,196.9834,1912.0
2021-08-11 13:00:00,205.53,205.8,205.38,205.74,2903.0,197.1177,197.3767,196.9738,197.3191,2903.0
2021-08-11 13:30:00,205.8,206.05,205.74,205.78,14743.0,197.3767,197.6164,197.3191,197.3575,14743.0
2021-08-11 14:00:00,205.81,205.94,205.68,205.9,4029.0,197.3862,197.5109,197.2616,197.4726,4029.0
2021-08-11 14:30:00,205.9,206.0,205.67,205.68,5107.0,197.4726,197.5685,197.252,197.2616,5107.0
2021-08-11 15:00:00,205.73,205.81,205.34,205.38,4962.0,197.3095,197.3862,196.9355,196.9738,4962.0
2021-08-11 15:30:00,205.34,206.64,205.34,206.37,24627.0,196.9355,198.1823,196.9355,197.9233,24627.0
2021-08-12 09:30:00,206.07,207.72,206.07,206.66,5211.0,197.6356,199.2181,197.6356,198.2015,5211.0
2021-08-12 10:00:00,206.81,206.81,206.04,206.62,1900.0,198.3453,198.3453,197.6068,198.1631,1900.0
2021-08-12 10:30:00,206.2,206.42,205.71,206.34,2408.0,197.7603,197.9713,197.2903,197.8946,2408.0
2021-08-12 11:00:00,206.16,206.35,205.92,206.35,2600.0,197.7219,197.9041,197.4917,197.9041,2600.0
2021-08-12 11:30:00,206.31,206.31,205.82,206.11,2213.0,197.8658,197.8658,197.3958,197.674,2213.0
2021-08-12 12:00:00,206.26,206.48,206.21,206.48,1510.0,197.8178,198.0288,197.7699,198.0288,1510.0
2021-08-12 12:30:00,206.51,206.76,206.5,206.7,1500.0,198.0576,198.2974,198.048,198.2398,1500.0
2021-08-12 13:00:00,206.55,206.59,206.19,206.38,3057.0,198.096,198.1343,197.7507,197.9329,3057.0
2021-08-12 13:30:00,206.23,206.42,206.18,206.4,1605.0,197.7891,197.9713,197.7411,197.9521,1605.0
2021-08-12 14:00:00,206.33,206.54,206.28,206.44,2786.0,197.885,198.0864,197.837,197.9905,2786.0
2021-08-12 14:30:00,206.51,206.66,206.36,206.62,1930.0,198.0576,198.2015,197.9137,198.1631,1930.0
2021-08-12 15:00:00,206.66,206.84,206.62,206.71,4869.0,198.2015,198.3741,198.1631,198.2494,4869.0
2021-08-12 15:30:00,206.82,207.6,206.77,207.58,22352.0,198.3549,199.103,198.307,199.0838,22352.0
2021-08-13 09:30:00,207.78,209.14,207.78,208.6,2958.0,199.2756,200.58,199.2756,200.0621,2958.0
2021-08-13 10:00:00,208.58,208.58,207.72,208.18,2315.0,200.0429,200.0429,199.2181,199.6592,2315.0
2021-08-13 10:30:00,208.15,208.15,207.49,207.56,5594.0,199.6305,199.6305,198.9975,199.0646,5594.0
2021-08-13 11:00:00,207.56,207.9,207.42,207.54,2237.0,199.0646,199.3907,198.9304,199.0454,2237.0
2021-08-13 11:30:00,207.76,207.78,207.43,207.5,2000.0,199.2564,199.2756,198.9399,199.0071,2000.0
2021-08-13 12:00:00,207.64,207.7,207.36,207.53,3239.0,199.1413,199.1989,198.8728,199.0359,3239.0
2021-08-13 12:30:00,207.54,207.65,207.2,207.2,3373.0,199.0454,199.1509,198.7194,198.7194,3373.0
2021-08-13 13:00:00,207.26,207.27,206.88,207.1,3705.0,198.7769,198.7865,198.4125,198.6234,3705.0
2021-08-13 13:30:00,207.15,208.01,207.11,207.96,9392.0,198.6714,199.4962,198.633,199.4483,9392.0
2021-08-13 14:00:00,207.9,207.9,207.52,207.76,16117.0,199.3907,199.3907,199.0263,199.2564,16117.0
2021-08-13 14:30:00,207.75,207.75,207.05,207.19,5699.0,199.2468,199.2468,198.5755,198.7098,5699.0
2021-08-13 15:00:00,207.27,207.4,207.09,207.09,4924.0,198.7865,198.9112,198.6139,198.6139,4924.0
2021-08-13 15:30:00,207.09,207.63,206.91,207.5,24764.0,198.6139,199.1318,198.4412,199.0071,24764.0
2021-08-16 09:30:00,207.25,207.25,205.77,206.56,4259.0,198.7673,198.7673,197.3479,198.1056,4259.0
2021-08-16 10:00:00,207.0,208.95,207.0,208.95,4641.0,198.5275,200.3977,198.5275,200.3977,4641.0
2021-08-16 10:30:00,209.0,209.35,208.4,208.93,4100.0,200.4457,200.7814,199.8702,200.3785,4100.0
2021-08-16 11:00:00,209.0,209.53,208.79,209.43,12984.0,200.4457,200.954,200.2443,200.8581,12984.0
2021-08-16 11:30:00,209.41,209.85,209.41,209.63,5414.0,200.8389,201.2609,200.8389,201.0499,5414.0
2021-08-16 12:00:00,209.64,209.82,209.43,209.76,8337.0,201.0595,201.2321,200.8581,201.1746,8337.0
2021-08-16 12:30:00,209.7,210.22,209.68,210.22,7172.0,201.117,201.6157,201.0979,201.6157,7172.0
2021-08-16 13:00:00,210.03,210.21,209.94,210.0,1658.0,201.4335,201.6062,201.3472,201.4048,1658.0
2021-08-16 13:30:00,210.0,210.0,209.42,209.76,9375.0,201.4048,201.4048,200.8485,201.1746,9375.0
2021-08-16 14:00:00,209.82,210.01,209.13,209.13,34087.0,201.2321,201.4143,200.5704,200.5704,34087.0
2021-08-16 14:30:00,209.1,209.31,208.89,209.07,6140.0,200.5416,200.743,200.3402,200.5128,6140.0
2021-08-16 15:00:00,209.02,209.28,208.84,208.96,5087.0,200.4649,200.7142,200.2922,200.4073,5087.0
2021-08-16 15:30:00,208.74,209.26,208.57,209.19,31640.0,200.1963,200.695,200.0333,200.6279,31640.0
2021-08-17 09:30:00,207.57,207.57,205.81,207.31,3322.0,199.5893,199.5893,197.897,199.3393,3322.0
2021-08-17 10:00:00,207.25,208.35,206.43,207.59,4998.0,199.2816,200.3393,198.4931,199.6085,4998.0
2021-08-17 10:30:00,207.45,207.55,206.4,207.15,20352.0,199.4739,199.5701,198.4643,199.1855,20352.0
2021-08-17 11:00:00,207.04,207.77,207.03,207.6,10898.0,199.0797,199.7816,199.0701,199.6182,10898.0
2021-08-17 11:30:00,207.49,208.37,207.3,207.37,16378.0,199.5124,200.3585,199.3297,199.397,16378.0
2021-08-17 12:00:00,207.38,207.38,206.79,207.06,13998.0,199.4066,199.4066,198.8393,199.0989,13998.0
2021-08-17 12:30:00,206.89,206.91,204.81,204.94,14481.0,198.9355,198.9547,196.9354,197.0604,14481.0
2021-08-17 13:00:00,204.94,206.01,204.72,206.01,17330.0,197.0604,198.0893,196.8489,198.0893,17330.0
2021-08-17 13:30:00,206.12,206.98,205.93,206.98,10867.0,198.1951,199.022,198.0124,199.022,10867.0
2021-08-17 14:00:00,206.98,207.18,206.66,206.89,9546.0,199.022,199.2143,198.7143,198.9355,9546.0
2021-08-17 14:30:00,206.89,207.6,206.43,207.6,16578.0,198.9355,199.6182,198.4931,199.6182,16578.0
2021-08-17 15:00:00,207.61,208.07,207.53,207.75,13397.0,199.6278,200.0701,199.5508,199.7624,13397.0
2021-08-17 15:30:00,207.71,209.3,207.7,208.7,88476.0,199.7239,201.2528,199.7143,200.6759,88476.0
2021-08-18 09:30:00,208.28,209.78,207.67,208.76,5720.0,200.272,201.7143,199.6855,200.7336,5720.0
2021-08-18 10:00:00,208.65,209.35,208.65,209.22,1600.0,200.6278,201.3009,200.6278,201.1759,1600.0
2021-08-18 10:30:00,208.99,209.28,208.22,208.22,22463.0,200.9547,201.2336,200.2143,200.2143,22463.0
2021-08-18 11:00:00,208.03,208.15,207.04,207.35,3426.0,200.0316,200.147,199.0797,199.3778,3426.0
2021-08-18 11:30:00,207.34,207.6,207.3,207.43,1662.0,199.3681,199.6182,199.3297,199.4547,1662.0
2021-08-18 12:00:00,207.16,207.23,206.55,206.74,12430.0,199.1951,199.2624,198.6085,198.7912,12430.0
2021-08-18 12:30:00,206.31,206.68,206.11,206.68,2911.0,198.3778,198.7335,198.1854,198.7335,2911.0
2021-08-18 13:00:00,206.7,206.78,206.45,206.5,3027.0,198.7528,198.8297,198.5124,198.5604,3027.0
2021-08-18 13:30:00,206.47,207.12,206.46,207.02,2206.0,198.5316,199.1566,198.522,199.0605,2206.0
2021-08-18 14:00:00,207.1,207.25,206.29,206.67,3381.0,199.1374,199.2816,198.3585,198.7239,3381.0
2021-08-18 14:30:00,206.79,206.96,206.49,206.68,3244.0,198.8393,199.0028,198.5508,198.7335,3244.0
2021-08-18 15:00:00,206.67,206.67,206.4,206.46,4364.0,198.7239,198.7239,198.4643,198.522,4364.0
2021-08-18 15:30:00,206.01,206.34,204.94,205.07,21852.0,198.0893,198.4066,197.0604,197.1854,21852.0
2021-08-19 09:30:00,202.88,205.06,202.88,204.94,6562.0,195.0796,197.1758,195.0796,197.0604,6562.0
2021-08-19 10:00:00,204.76,205.59,204.39,204.72,13959.0,196.8873,197.6854,196.5316,196.8489,13959.0
2021-08-19 10:30:00,204.62,204.72,203.81,204.7,9280.0,196.7527,196.8489,195.9739,196.8297,9280.0
2021-08-19 11:00:00,204.61,204.82,203.85,203.85,5465.0,196.7431,196.945,196.0123,196.0123,5465.0
2021-08-19 11:30:00,203.87,205.22,203.85,204.73,17140.0,196.0316,197.3297,196.0123,196.8585,17140.0
2021-08-19 12:00:00,204.58,204.83,204.06,204.19,4923.0,196.7143,196.9547,196.2143,196.3393,4923.0
2021-08-19 12:30:00,204.19,204.27,203.48,203.85,7025.0,196.3393,196.4162,195.6566,196.0123,7025.0
2021-08-19 13:00:00,203.86,203.86,203.05,203.26,7363.0,196.0219,196.0219,195.2431,195.445,7363.0
2021-08-19 13:30:00,203.08,203.45,203.08,203.12,7397.0,195.2719,195.6277,195.2719,195.3104,7397.0
2021-08-19 14:00:00,203.14,204.02,203.07,203.28,6626.0,195.3296,196.1758,195.2623,195.4642,6626.0
2021-08-19 14:30:00,203.19,203.9,203.1,203.83,11404.0,195.3777,196.0604,195.2912,195.9931,11404.0
2021-08-19 15:00:00,203.82,204.61,203.76,204.56,12846.0,195.9835,196.7431,195.9258,196.695,12846.0
2021-08-19 15:30:00,204.43,204.5,203.59,204.4,46092.0,196.57,196.6373,195.7623,196.5412,46092.0
2021-08-20 09:30:00,204.46,204.81,203.81,204.81,3251.0,196.5989,196.9354,195.9739,196.9354,3251.0
2021-08-20 10:00:00,204.44,204.45,203.79,204.28,2510.0,196.5796,196.5893,195.9546,196.4258,2510.0
2021-08-20 10:30:00,204.27,204.61,204.12,204.59,3927.0,196.4162,196.7431,196.272,196.7239,3927.0
2021-08-20 11:00:00,204.55,205.03,204.53,204.59,3330.0,196.6854,197.147,196.6662,196.7239,3330.0
2021-08-20 11:30:00,204.61,205.47,204.61,205.47,3320.0,196.7431,197.57,196.7431,197.57,3320.0
2021-08-20 12:00:00,205.72,205.72,204.91,205.33,3029.0,197.8104,197.8104,197.0316,197.4354,3029.0
2021-08-20 12:30:00,205.38,205.87,205.32,205.72,3906.0,197.4835,197.9547,197.4258,197.8104,3906.0
2021-08-20 13:00:00,206.17,206.17,205.4,205.48,5385.0,198.2431,198.2431,197.5027,197.5797,5385.0
2021-08-20 13:30:00,205.28,205.52,204.94,204.95,7300.0,197.3874,197.6181,197.0604,197.07,7300.0
2021-08-20 14:00:00,204.89,205.72,204.89,205.21,21158.0,197.0123,197.8104,197.0123,197.32,21158.0
2021-08-20 14:30:00,205.22,205.79,205.18,205.75,9310.0,197.3297,197.8777,197.2912,197.8393,9310.0
2021-08-20 15:00:00,205.84,206.52,205.84,206.52,7761.0,197.9258,198.5797,197.9258,198.5797,7761.0
2021-08-20 15:30:00,206.56,206.78,206.0,206.63,26336.0,198.6181,198.8297,198.0797,198.6854,26336.0
2021-08-23 09:30:00,208.0,208.0,206.56,206.73,5045.0,200.0028,200.0028,198.6181,198.7816,5045.0
2021-08-23 10:00:00,206.58,206.58,205.95,205.96,1900.0,198.6374,198.6374,198.0316,198.0412,1900.0
2021-08-23 10:30:00,205.9,206.3,205.9,206.3,1623.0,197.9835,198.3681,197.9835,198.3681,1623.0
2021-08-23 11:00:00,206.02,206.76,205.88,206.35,3824.0,198.0989,198.8104,197.9643,198.4162,3824.0
2021-08-23 11:30:00,206.37,206.49,206.25,206.34,1901.0,198.4354,198.5508,198.3201,198.4066,1901.0
2021-08-23 12:00:00,206.39,206.78,206.18,206.78,3075.0,198.4547,198.8297,198.2527,198.8297,3075.0
2021-08-23 12:30:00,206.73,206.86,206.34,206.76,8700.0,198.7816,198.9066,198.4066,198.8104,8700.0
2021-08-23 13:00:00,206.62,206.96,206.14,206.28,6302.0,198.6758,199.0028,198.2143,198.3489,6302.0
2021-08-23 13:30:00,206.2,206.46,206.12,206.36,3200.0,198.272,198.522,198.1951,198.4258,3200.0
2021-08-23 14:00:00,206.43,206.83,206.39,206.45,7476.0,198.4931,198.8778,198.4547,198.5124,7476.0
2021-08-23 14:30:00,206.47,206.82,206.43,206.75,3961.0,198.5316,198.8681,198.4931,198.8008,3961.0
2021-08-23 15:00:00,206.84,206.85,206.5,206.74,3506.0,198.8874,198.897,198.5604,198.7912,3506.0
2021-08-23 15:30:00,206.72,206.81,206.13,206.28,16714.0,198.772,198.8585,198.2047,198.3489,16714.0
2021-08-24 09:30:00,206.65,209.0,206.65,207.15,2071.0,198.7047,200.9643,198.7047,199.1855,2071.0
2021-08-24 10:00:00,207.1,207.1,205.8,206.12,4647.0,199.1374,199.1374,197.8874,198.1951,4647.0
2021-08-24 10:30:00,206.12,206.51,206.04,206.46,1368.0,198.1951,198.5701,198.1181,198.522,1368.0
2021-08-24 11:00:00,206.33,207.04,206.33,207.03,3087.0,198.397,199.0797,198.397,199.0701,3087.0
2021-08-24 11:30:00,206.95,207.57,206.84,207.56,2829.0,198.9931,199.5893,198.8874,199.5797,2829.0
2021-08-24 12:00:00,207.49,207.49,207.22,207.33,1100.0,199.5124,199.5124,199.2528,199.3585,1100.0
2021-08-24 12:30:00,207.34,207.62,207.34,207.38,4103.0,199.3681,199.6374,199.3681,199.4066,4103.0
2021-08-24 13:00:00,207.3,207.75,207.26,207.59,4373.0,199.3297,199.7624,199.2912,199.6085,4373.0
2021-08-24 13:30:00,207.66,207.89,207.64,207.79,2800.0,199.6758,199.897,199.6566,199.8008,2800.0
2021-08-24 14:00:00,207.86,207.9,207.33,207.4,2675.0,199.8682,199.9066,199.3585,199.4258,2675.0
2021-08-24 14:30:00,207.42,207.5,207.25,207.26,3307.0,199.4451,199.522,199.2816,199.2912,3307.0
2021-08-24 15:00:00,207.21,207.48,207.11,207.31,6005.0,199.2431,199.5028,199.147,199.3393,6005.0
2021-08-24 15:30:00,207.23,207.35,206.83,207.06,20779.0,199.2624,199.3778,198.8778,199.0989,20779.0
2021-08-25 09:30:00,207.58,209.11,207.57,209.11,8080.0,199.5989,201.0701,199.5893,201.0701,8080.0
2021-08-25 10:00:00,209.25,210.53,209.25,210.34,23079.0,201.2047,202.4355,201.2047,202.2528,23079.0
2021-08-25 10:30:00,210.41,211.78,210.32,210.87,14614.0,202.3201,203.6374,202.2336,202.7624,14614.0
2021-08-25 11:00:00,210.74,211.19,210.39,210.66,15355.0,202.6374,203.0701,202.3009,202.5605,15355.0
2021-08-25 11:30:00,210.7,210.91,210.35,210.65,3810.0,202.599,202.8009,202.2624,202.5509,3810.0
2021-08-25 12:00:00,210.67,210.74,210.39,210.64,5339.0,202.5701,202.6374,202.3009,202.5413,5339.0
2021-08-25 12:30:00,210.64,210.64,210.3,210.36,9389.0,202.5413,202.5413,202.2143,202.272,9389.0
2021-08-25 13:00:00,210.4,210.81,210.25,210.8,27419.0,202.3105,202.7047,202.1663,202.6951,27419.0
2021-08-25 13:30:00,210.83,211.67,210.83,211.15,10869.0,202.724,203.5317,202.724,203.0317,10869.0
2021-08-25 14:00:00,211.08,211.13,210.62,211.12,4966.0,202.9644,203.0124,202.522,203.0028,4966.0
2021-08-25 14:30:00,211.25,211.33,210.89,211.0,17456.0,203.1278,203.2047,202.7817,202.8874,17456.0
2021-08-25 15:00:00,211.0,211.2,210.64,210.95,19142.0,202.8874,203.0797,202.5413,202.8394,19142.0
2021-08-25 15:30:00,211.0,211.11,210.61,210.61,33295.0,202.8874,202.9932,202.5124,202.5124,33295.0
2021-08-26 09:30:00,210.56,211.94,209.8,211.08,15619.0,202.4643,203.7913,201.7336,202.9644,15619.0
2021-08-26 10:00:00,211.0,212.25,210.55,211.77,8253.0,202.8874,204.0894,202.4547,203.6278,8253.0
2021-08-26 10:30:00,212.07,212.12,210.63,211.03,13835.0,203.9163,203.9644,202.5317,202.9163,13835.0
2021-08-26 11:00:00,211.39,213.09,211.24,212.74,9158.0,203.2624,204.8971,203.1182,204.5605,9158.0
2021-08-26 11:30:00,212.42,212.72,211.59,212.04,13438.0,204.2528,204.5413,203.4547,203.8874,13438.0
2021-08-26 12:00:00,212.03,213.18,212.0,213.14,9170.0,203.8778,204.9836,203.849,204.9452,9170.0
2021-08-26 12:30:00,212.77,213.3,212.61,213.24,11146.0,204.5894,205.099,204.4355,205.0413,11146.0
2021-08-26 13:00:00,213.13,213.13,212.04,212.13,5186.0,204.9355,204.9355,203.8874,203.974,5186.0
2021-08-26 13:30:00,212.19,212.36,211.88,212.36,11070.0,204.0317,204.1951,203.7336,204.1951,11070.0
2021-08-26 14:00:00,212.33,212.41,211.34,211.62,15840.0,204.1663,204.2432,203.2144,203.4836,15840.0
2021-08-26 14:30:00,211.61,211.73,211.31,211.32,11398.0,203.474,203.5894,203.1855,203.1951,11398.0
2021-08-26 15:00:00,211.32,211.69,211.18,211.49,16696.0,203.1951,203.5509,203.0605,203.3586,16696.0
2021-08-26 15:30:00,211.5,212.25,211.35,211.41,47326.0,203.3682,204.0894,203.224,203.2817,47326.0
2021-08-27 09:30:00,212.08,213.68,210.0,212.93,15555.0,203.9259,205.4644,201.9259,204.7432,15555.0
2021-08-27 10:00:00,213.39,213.7,212.3,213.69,6121.0,205.1855,205.4836,204.1374,205.474,6121.0
2021-08-27 10:30:00,213.54,214.09,213.28,213.64,7311.0,205.3298,205.8586,205.0798,205.4259,7311.0
2021-08-27 11:00:00,213.74,214.01,213.62,213.83,5630.0,205.5221,205.7817,205.4067,205.6086,5630.0
2021-08-27 11:30:00,213.93,214.25,213.79,213.94,11618.0,205.7048,206.0125,205.5702,205.7144,11618.0
2021-08-27 12:00:00,213.94,214.53,213.94,214.53,6503.0,205.7144,206.2817,205.7144,206.2817,6503.0
2021-08-27 12:30:00,214.57,214.91,213.89,213.99,16728.0,206.3202,206.6471,205.6663,205.7625,16728.0
2021-08-27 13:00:00,213.92,213.94,213.12,213.52,20486.0,205.6952,205.7144,204.9259,205.3105,20486.0
2021-08-27 13:30:00,213.66,214.35,213.65,214.32,7471.0,205.4452,206.1086,205.4355,206.0798,7471.0
2021-08-27 14:00:00,214.42,214.67,214.05,214.54,9739.0,206.1759,206.4163,205.8202,206.2913,9739.0
2021-08-27 14:30:00,214.63,214.63,214.09,214.15,9731.0,206.3779,206.3779,205.8586,205.9163,9731.0
2021-08-27 15:00:00,214.16,214.16,213.49,213.52,8794.0,205.9259,205.9259,205.2817,205.3105,8794.0
2021-08-27 15:30:00,213.59,213.89,212.79,213.0,36799.0,205.3778,205.6663,204.6086,204.8105,36799.0
2021-08-30 09:30:00,214.0,214.95,212.73,214.19,12261.0,205.7721,206.6856,204.5509,205.9548,12261.0
2021-08-30 10:00:00,213.56,213.69,212.84,213.42,15025.0,205.349,205.474,204.6567,205.2144,15025.0
2021-08-30 10:30:00,213.25,214.31,213.24,214.18,7960.0,205.0509,206.0702,205.0413,205.9452,7960.0
2021-08-30 11:00:00,214.18,215.18,214.01,214.65,10554.0,205.9452,206.9067,205.7817,206.3971,10554.0
2021-08-30 11:30:00,214.66,215.08,214.65,214.83,4327.0,206.4067,206.8106,206.3971,206.5702,4327.0
2021-08-30 12:00:00,214.97,214.97,214.5,214.55,4199.0,206.7048,206.7048,206.2529,206.3009,4199.0
2021-08-30 12:30:00,214.56,215.19,214.47,214.9,8260.0,206.3106,206.9163,206.224,206.6375,8260.0
2021-08-30 13:00:00,214.87,215.12,214.6,214.89,15266.0,206.6086,206.849,206.349,206.6279,15266.0
2021-08-30 13:30:00,215.04,215.41,214.99,215.19,10993.0,206.7721,207.1279,206.724,206.9163,10993.0
2021-08-30 14:00:00,215.15,215.35,215.1,215.2,7374.0,206.8779,207.0702,206.8298,206.9259,7374.0
2021-08-30 14:30:00,215.36,215.36,214.58,214.85,28981.0,207.0798,207.0798,206.3298,206.5894,28981.0
2021-08-30 15:00:00,214.87,215.37,214.76,215.29,13024.0,206.6086,207.0894,206.5029,207.0125,13024.0
2021-08-30 15:30:00,215.37,215.37,214.02,214.02,25635.0,207.0894,207.0894,205.7913,205.7913,25635.0
2021-08-31 09:30:00,214.16,214.55,212.55,213.36,5623.0,205.9259,206.3009,204.3778,205.1567,5623.0
2021-08-31 10:00:00,213.47,213.92,212.0,212.33,4599.0,205.2625,205.6952,203.849,204.1663,4599.0
2021-08-31 10:30:00,212.13,213.16,211.97,213.16,4751.0,203.974,204.9644,203.8201,204.9644,4751.0
2021-08-31 11:00:00,212.76,212.78,211.62,211.73,21240.0,204.5798,204.599,203.4836,203.5894,21240.0
2021-08-31 11:30:00,211.69,212.27,211.47,211.94,15098.0,203.5509,204.1086,203.3394,203.7913,15098.0
2021-08-31 12:00:00,211.86,212.52,211.6,212.52,4225.0,203.7144,204.349,203.4644,204.349,4225.0
2021-08-31 12:30:00,212.42,212.91,212.42,212.54,3110.0,204.2528,204.724,204.2528,204.3682,3110.0
2021-08-31 13:00:00,212.32,212.32,211.25,211.46,8880.0,204.1567,204.1567,203.1278,203.3297,8880.0
2021-08-31 13:30:00,211.3,211.72,210.83,211.66,13117.0,203.1759,203.5797,202.724,203.5221,13117.0
2021-08-31 14:00:00,211.8,212.06,211.56,211.82,7935.0,203.6567,203.9067,203.4259,203.6759,7935.0
2021-08-31 14:30:00,211.92,211.93,211.33,211.66,5938.0,203.7721,203.7817,203.2047,203.5221,5938.0
2021-08-31 15:00:00,211.56,211.56,210.43,210.65,11509.0,203.4259,203.4259,202.3393,202.5509,11509.0
2021-08-31 15:30:00,210.66,210.89,210.6,210.69,53507.0,202.5605,202.7817,202.5028,202.5893,53507.0
2021-09-01 09:30:00,210.42,211.71,207.93,207.94,23867.0,202.3297,203.5701,199.9355,199.9451,23867.0
2021-09-01 10:00:00,208.17,209.34,208.17,208.6,7833.0,200.1662,201.2913,200.1662,200.5797,7833.0
2021-09-01 10:30:00,208.76,210.29,208.64,210.19,5674.0,200.7336,202.2047,200.6182,202.1086,5674.0
2021-09-01 11:00:00,210.07,210.23,209.24,209.55,4309.0,201.9932,202.147,201.1951,201.4932,4309.0
2021-09-01 11:30:00,209.62,209.97,209.61,209.92,10647.0,201.5605,201.897,201.5509,201.849,10647.0
2021-09-01 12:00:00,209.96,210.73,209.96,210.44,3061.0,201.8874,202.6278,201.8874,202.349,3061.0
2021-09-01 12:30:00,210.83,210.88,210.55,210.72,4507.0,202.724,202.772,202.4547,202.6182,4507.0
2021-09-01 13:00:00,210.69,210.75,210.14,210.14,5242.0,202.5893,202.647,202.0605,202.0605,5242.0
2021-09-01 13:30:00,210.21,210.21,209.8,209.87,5537.0,202.1278,202.1278,201.7336,201.8009,5537.0
2021-09-01 14:00:00,209.88,210.08,209.59,209.77,6697.0,201.8105,202.0028,201.5316,201.7047,6697.0
2021-09-01 14:30:00,209.83,210.0,209.42,209.59,13983.0,201.7624,201.9259,201.3682,201.5316,13983.0
2021-09-01 15:00:00,209.57,209.91,209.53,209.53,8651.0,201.5124,201.8393,201.4739,201.4739,8651.0
2021-09-01 15:30:00,209.41,209.47,208.78,209.07,24920.0,201.3586,201.4163,200.7528,201.0316,24920.0
2021-09-02 09:30:00,210.01,210.47,208.41,208.66,5046.0,201.9355,202.3778,200.397,200.6374,5046.0
2021-09-02 10:00:00,208.65,209.32,208.65,209.32,5691.0,200.6278,201.272,200.6278,201.272,5691.0
2021-09-02 10:30:00,209.64,209.64,208.98,209.02,3747.0,201.5797,201.5797,200.9451,200.9836,3747.0
2021-09-02 11:00:00,208.99,209.17,208.89,208.9,4119.0,200.9547,201.1278,200.8586,200.8682,4119.0
2021-09-02 11:30:00,208.93,209.35,208.8,209.19,8703.0,200.897,201.3009,200.772,201.147,8703.0
2021-09-02 12:00:00,209.17,209.22,208.94,209.22,3894.0,201.1278,201.1759,200.9066,201.1759,3894.0
2021-09-02 12:30:00,209.12,209.15,208.89,209.0,4370.0,201.0797,201.1086,200.8586,200.9643,4370.0
2021-09-02 13:00:00,209.05,209.05,208.44,208.44,5207.0,201.0124,201.0124,200.4259,200.4259,5207.0
2021-09-02 13:30:00,208.52,208.87,208.4,208.86,5663.0,200.5028,200.8393,200.3874,200.8297,5663.0
2021-09-02 14:00:00,208.78,209.0,208.35,208.49,8010.0,200.7528,200.9643,200.3393,200.4739,8010.0
2021-09-02 14:30:00,208.44,208.64,208.37,208.57,5370.0,200.4259,200.6182,200.3585,200.5509,5370.0
2021-09-02 15:00:00,208.61,208.81,208.5,208.53,6962.0,200.5893,200.7816,200.4835,200.5124,6962.0
2021-09-02 15:30:00,208.69,209.87,208.59,209.87,20153.0,200.6662,201.8009,200.5701,201.8009,20153.0
2021-09-03 09:30:00,209.08,210.08,206.99,207.36,4207.0,201.0412,202.0028,199.0316,199.3874,4207.0
2021-09-03 10:00:00,207.02,207.61,207.01,207.38,4020.0,199.0605,199.6278,199.0508,199.4066,4020.0
2021-09-03 10:30:00,207.62,207.86,207.16,207.16,4029.0,199.6374,199.8682,199.1951,199.1951,4029.0
2021-09-03 11:00:00,207.17,207.82,207.17,207.82,3685.0,199.2047,199.8297,199.2047,199.8297,3685.0
2021-09-03 11:30:00,207.85,207.85,207.39,207.39,2413.0,199.8585,199.8585,199.4162,199.4162,2413.0
2021-09-03 12:00:00,207.36,208.02,207.28,208.02,2696.0,199.3874,200.022,199.3105,200.022,2696.0
2021-09-03 12:30:00,208.03,208.57,207.89,208.57,2774.0,200.0316,200.5509,199.897,200.5509,2774.0
2021-09-03 13:00:00,208.56,209.04,208.56,208.78,3553.0,200.5412,201.0028,200.5412,200.7528,3553.0
2021-09-03 13:30:00,208.88,208.88,208.72,208.73,2777.0,200.8489,200.8489,200.6951,200.7047,2777.0
2021-09-03 14:00:00,208.74,208.74,208.35,208.35,3011.0,200.7143,200.7143,200.3393,200.3393,3011.0
2021-09-03 14:30:00,208.48,208.58,208.23,208.23,2665.0,200.4643,200.5605,200.2239,200.2239,2665.0
2021-09-03 15:00:00,208.39,208.5,207.78,207.84,4807.0,200.3778,200.4835,199.7912,199.8489,4807.0
2021-09-03 15:30:00,207.81,207.85,207.17,207.3,20478.0,199.8201,199.8585,199.2047,199.3297,20478.0
2021-09-07 09:30:00,206.54,206.54,203.76,204.49,6088.0,198.5989,198.5989,195.9258,196.6277,6088.0
2021-09-07 10:00:00,205.2,205.2,204.16,204.84,4977.0,197.3104,197.3104,196.3104,196.9643,4977.0
2021-09-07 10:30:00,204.86,204.86,204.1,204.45,2867.0,196.9835,196.9835,196.2527,196.5893,2867.0
2021-09-07 11:00:00,204.31,205.12,204.07,205.06,3201.0,196.4546,197.2335,196.2239,197.1758,3201.0
2021-09-07 11:30:00,205.22,205.51,204.58,204.58,3206.0,197.3297,197.6085,196.7143,196.7143,3206.0
2021-09-07 12:00:00,204.58,204.88,203.55,203.81,3857.0,196.7143,197.0027,195.7239,195.9739,3857.0
2021-09-07 12:30:00,203.84,204.91,203.84,204.85,1700.0,196.0027,197.0316,196.0027,196.9739,1700.0
2021-09-07 13:00:00,204.94,204.98,204.39,204.4,3224.0,197.0604,197.0989,196.5316,196.5412,3224.0
2021-09-07 13:30:00,204.42,204.72,204.37,204.57,2798.0,196.5604,196.8489,196.5123,196.7047,2798.0
2021-09-07 14:00:00,204.63,204.63,203.66,203.75,3918.0,196.7623,196.7623,195.8296,195.9162,3918.0
2021-09-07 14:30:00,203.8,203.86,203.54,203.64,6852.0,195.9643,196.0219,195.7143,195.8104,6852.0
2021-09-07 15:00:00,203.68,204.11,203.53,204.01,8167.0,195.8489,196.2623,195.7046,196.1662,8167.0
2021-09-07 15:30:00,203.95,204.1,202.91,203.02,18814.0,196.1085,196.2527,195.1085,195.2142,18814.0
2021-09-08 09:30:00,202.01,203.67,201.28,202.24,7504.0,194.2431,195.8393,193.5411,194.4642,7504.0
2021-09-08 10:00:00,202.08,203.6,202.07,203.05,8281.0,194.3104,195.7719,194.3008,195.2431,8281.0
2021-09-08 10:30:00,203.25,203.39,202.22,202.72,10262.0,195.4354,195.57,194.445,194.9258,10262.0
2021-09-08 11:00:00,202.75,203.59,202.75,203.23,4889.0,194.9546,195.7623,194.9546,195.4162,4889.0
2021-09-08 11:30:00,203.07,203.41,203.05,203.28,6869.0,195.2623,195.5893,195.2431,195.4642,6869.0
2021-09-08 12:00:00,203.3,204.26,203.3,204.12,7109.0,195.4835,196.4066,195.4835,196.272,7109.0
2021-09-08 12:30:00,204.18,204.28,203.99,204.05,4638.0,196.3296,196.4258,196.147,196.2046,4638.0
2021-09-08 13:00:00,204.14,204.17,203.65,204.15,3654.0,196.2912,196.32,195.82,196.3008,3654.0
2021-09-08 13:30:00,204.13,204.13,203.87,204.0,4304.0,196.2816,196.2816,196.0316,196.1566,4304.0
2021-09-08 14:00:00,204.01,204.23,203.78,203.85,5663.0,196.1662,196.3777,195.945,196.0123,5663.0
2021-09-08 14:30:00,203.89,204.23,203.85,204.15,7087.0,196.0508,196.3777,196.0123,196.3008,7087.0
2021-09-08 15:00:00,204.2,204.46,204.15,204.4,6818.0,196.3489,196.5989,196.3008,196.5412,6818.0
2021-09-08 15:30:00,204.38,204.62,204.27,204.27,20198.0,196.522,196.7527,196.4162,196.4162,20198.0
2021-09-09 09:30:00,204.45,205.59,203.29,203.98,6636.0,196.5893,197.6854,195.4739,196.1373,6636.0
2021-09-09 10:00:00,203.99,204.97,203.99,204.38,6542.0,196.147,197.0893,196.147,196.522,6542.0
2021-09-09 10:30:00,204.46,204.67,204.04,204.39,10820.0,196.5989,196.8008,196.195,196.5316,10820.0
2021-09-09 11:00:00,204.16,204.3,203.52,203.71,6804.0,196.3104,196.445,195.695,195.8777,6804.0
2021-09-09 11:30:00,203.88,203.99,203.24,203.6,3904.0,196.0412,196.147,195.4258,195.7719,3904.0
2021-09-09 12:00:00,203.65,203.65,202.88,202.99,10864.0,195.82,195.82,195.0796,195.1854,10864.0
2021-09-09 12:30:00,202.89,203.05,202.43,202.51,7191.0,195.0892,195.2431,194.6469,194.7239,7191.0
2021-09-09 13:00:00,202.52,202.54,201.75,201.91,10844.0,194.7335,194.7527,193.9931,194.1469,10844.0
2021-09-09 13:30:00,201.74,202.32,201.55,202.3,6576.0,193.9835,194.5412,193.8008,194.5219,6576.0
2021-09-09 14:00:00,202.24,202.42,201.86,202.02,6677.0,194.4642,194.6373,194.0988,194.2527,6677.0
2021-09-09 14:30:00,202.07,202.17,201.59,202.03,9429.0,194.3008,194.3969,193.8392,194.2623,9429.0
2021-09-09 15:00:00,202.14,202.27,201.91,202.05,6280.0,194.3681,194.4931,194.1469,194.2815,6280.0
2021-09-09 15:30:00,201.92,202.55,201.35,201.56,21526.0,194.1565,194.7623,193.6085,193.8104,21526.0
2021-09-10 09:30:00,203.01,203.01,200.43,200.64,9702.0,195.2046,195.2046,192.7238,192.9258,9702.0
2021-09-10 10:00:00,200.42,200.57,199.64,200.09,11884.0,192.7142,192.8584,191.9642,192.3969,11884.0
2021-09-10 10:30:00,200.16,200.17,199.3,199.89,9067.0,192.4642,192.4738,191.6373,192.2046,9067.0
2021-09-10 11:00:00,199.9,200.15,199.43,199.87,8633.0,192.2142,192.4546,191.7623,192.1854,8633.0
2021-09-10 11:30:00,199.98,200.42,199.97,200.27,5198.0,192.2911,192.7142,192.2815,192.57,5198.0
2021-09-10 12:00:00,200.33,200.74,200.23,200.7,4215.0,192.6277,193.0219,192.5315,192.9834,4215.0
2021-09-10 12:30:00,200.67,200.98,200.56,200.58,9512.0,192.9546,193.2527,192.8488,192.8681,9512.0
2021-09-10 13:00:00,200.62,200.85,200.48,200.85,8735.0,192.9065,193.1277,192.7719,193.1277,8735.0
2021-09-10 13:30:00,200.8,201.2,200.59,201.1,4329.0,193.0796,193.4642,192.8777,193.3681,4329.0
2021-09-10 14:00:00,201.17,201.47,201.03,201.08,6670.0,193.4354,193.7238,193.3008,193.3488,6670.0
2021-09-10 14:30:00,201.03,201.09,200.33,200.33,12369.0,193.3008,193.3585,192.6277,192.6277,12369.0
2021-09-10 15:00:00,200.3,200.36,199.66,200.0,13574.0,192.5988,192.6565,191.9834,192.3104,13574.0
2021-09-10 15:30:00,199.86,199.95,198.65,198.95,24592.0,192.1757,192.2623,191.0123,191.3007,24592.0
2021-09-13 09:30:00,200.74,201.72,199.82,201.47,11595.0,193.0219,193.9642,192.1373,193.7238,11595.0
2021-09-13 10:00:00,201.26,201.26,200.05,200.49,7554.0,193.5219,193.5219,192.3584,192.7815,7554.0
2021-09-13 10:30:00,200.21,201.47,200.03,201.06,6908.0,192.5123,193.7238,192.3392,193.3296,6908.0
2021-09-13 11:00:00,200.93,201.01,199.76,199.97,14682.0,193.2046,193.2815,192.0796,192.2815,14682.0
2021-09-13 11:30:00,200.01,200.47,199.89,199.89,7321.0,192.32,192.7623,192.2046,192.2046,7321.0
2021-09-13 12:00:00,199.88,199.92,199.18,199.18,15020.0,192.195,192.2334,191.5219,191.5219,15020.0
2021-09-13 12:30:00,199.01,199.18,198.5,198.58,5317.0,191.3584,191.5219,190.868,190.945,5317.0
2021-09-13 13:00:00,198.61,199.26,198.51,198.86,6345.0,190.9738,191.5988,190.8776,191.2142,6345.0
2021-09-13 13:30:00,198.95,199.12,198.7,198.72,7089.0,191.3007,191.4642,191.0603,191.0796,7089.0
2021-09-13 14:00:00,198.76,199.02,198.51,198.96,5621.0,191.118,191.368,190.8776,191.3103,5621.0
2021-09-13 14:30:00,198.81,199.46,198.81,198.87,6443.0,191.1661,191.7911,191.1661,191.2238,6443.0
2021-09-13 15:00:00,198.8,199.55,198.54,199.52,9693.0,191.1565,191.8777,190.9065,191.8488,9693.0
2021-09-13 15:30:00,199.56,199.68,198.92,199.02,30950.0,191.8873,192.0027,191.2719,191.368,30950.0
2021-09-14 09:30:00,199.16,199.26,197.26,197.26,3669.0,191.5027,191.5988,189.6757,189.6757,3669.0
2021-09-14 10:00:00,197.11,197.36,196.56,197.36,7366.0,189.5315,189.7719,189.0026,189.7719,7366.0
2021-09-14 10:30:00,197.01,198.12,197.01,197.97,6945.0,189.4353,190.5026,189.4353,190.3584,6945.0
2021-09-14 11:00:00,198.13,198.51,197.81,198.33,5594.0,190.5123,190.8776,190.2046,190.7046,5594.0
2021-09-14 11:30:00,198.31,198.31,198.02,198.02,3500.0,190.6853,190.6853,190.4065,190.4065,3500.0
2021-09-14 12:00:00,198.13,198.57,198.13,198.37,3256.0,190.5123,190.9353,190.5123,190.743,3256.0
2021-09-14 12:30:00,198.24,198.52,197.61,197.61,3877.0,190.618,190.8873,190.0123,190.0123,3877.0
2021-09-14 13:00:00,197.59,197.74,197.08,197.27,5251.0,189.993,190.1373,189.5026,189.6853,5251.0
2021-09-14 13:30:00,197.27,197.31,196.75,196.96,6107.0,189.6853,189.7238,189.1853,189.3872,6107.0
2021-09-14 14:00:00,196.96,197.08,196.44,196.48,5199.0,189.3872,189.5026,188.8872,188.9257,5199.0
2021-09-14 14:30:00,196.41,196.41,195.78,195.94,6415.0,188.8584,188.8584,188.2526,188.4065,6415.0
2021-09-14 15:00:00,195.81,196.13,195.65,195.65,8823.0,188.2815,188.5892,188.1276,188.1276,8823.0
2021-09-14 15:30:00,195.7,195.95,195.14,195.37,32201.0,188.1757,188.4161,187.6372,187.8584,32201.0
2021-09-15 09:30:00,196.3,197.37,195.63,196.97,6061.0,188.7526,189.7815,188.1084,189.3969,6061.0
2021-09-15 10:00:00,197.07,197.07,195.38,195.7,5620.0,189.493,189.493,187.868,188.1757,5620.0
2021-09-15 10:30:00,196.2,196.22,195.04,195.29,6767.0,188.6565,188.6757,187.5411,187.7815,6767.0
2021-09-15 11:00:00,195.42,196.67,195.4,196.64,3550.0,187.9065,189.1084,187.8872,189.0795,3550.0
2021-09-15 11:30:00,196.77,197.09,196.52,197.07,5101.0,189.2045,189.5122,188.9642,189.493,5101.0
2021-09-15 12:00:00,197.06,197.45,196.71,197.3,3228.0,189.4834,189.8584,189.1469,189.7142,3228.0
2021-09-15 12:30:00,197.13,197.58,197.08,197.25,3897.0,189.5507,189.9834,189.5026,189.6661,3897.0
2021-09-15 13:00:00,197.25,198.23,197.25,198.2,7121.0,189.6661,190.6084,189.6661,190.5796,7121.0
2021-09-15 13:30:00,198.28,198.56,198.28,198.44,6468.0,190.6565,190.9257,190.6565,190.8103,6468.0
2021-09-15 14:00:00,198.48,198.5,197.43,197.5,7818.0,190.8488,190.868,189.8392,189.9065,7818.0
2021-09-15 14:30:00,197.41,197.41,196.66,196.83,13556.0,189.8199,189.8199,189.0988,189.2622,13556.0
2021-09-15 15:00:00,196.83,197.1,196.73,196.75,6946.0,189.2622,189.5219,189.1661,189.1853,6946.0
2021-09-15 15:30:00,196.74,197.59,196.74,197.3,27747.0,189.1757,189.993,189.1757,189.7142,27747.0
2021-09-16 09:30:00,197.49,197.54,196.23,196.67,40621.0,189.8969,189.9449,188.6853,189.1084,40621.0
2021-09-16 10:00:00,196.77,197.43,196.62,197.43,11152.0,189.2045,189.8392,189.0603,189.8392,11152.0
2021-09-16 10:30:00,197.3,197.49,196.71,197.05,15177.0,189.7142,189.8969,189.1469,189.4738,15177.0
2021-09-16 11:00:00,197.06,197.91,196.97,197.5,8931.0,189.4834,190.3007,189.3969,189.9065,8931.0
2021-09-16 11:30:00,197.52,198.19,197.5,198.1,8779.0,189.9257,190.57,189.9065,190.4834,8779.0
2021-09-16 12:00:00,197.88,198.4,197.75,197.97,17042.0,190.2719,190.7719,190.1469,190.3584,17042.0
2021-09-16 12:30:00,198.2,198.47,198.0,198.24,13307.0,190.5796,190.8392,190.3873,190.618,13307.0
2021-09-16 13:00:00,198.17,198.88,198.12,198.58,8303.0,190.5507,191.2334,190.5026,190.945,8303.0
2021-09-16 13:30:00,198.47,198.74,198.14,198.42,7934.0,190.8392,191.0988,190.5219,190.7911,7934.0
2021-09-16 14:00:00,198.51,198.85,198.4,198.6,7259.0,190.8776,191.2046,190.7719,190.9642,7259.0
2021-09-16 14:30:00,198.64,198.79,198.32,198.75,28038.0,191.0026,191.1469,190.695,191.1084,28038.0
2021-09-16 15:00:00,198.76,199.15,198.69,198.75,18150.0,191.118,191.493,191.0507,191.1084,18150.0
2021-09-16 15:30:00,198.68,199.0,197.65,197.81,51544.0,191.0411,191.3488,190.0507,190.2046,51544.0
2021-09-17 09:30:00,198.09,199.58,196.73,197.56,30469.0,190.4738,191.9065,189.1661,189.9642,30469.0
2021-09-17 10:00:00,197.86,198.11,197.17,197.5,11737.0,190.2526,190.493,189.5892,189.9065,11737.0
2021-09-17 10:30:00,197.57,198.74,197.31,198.33,17728.0,189.9738,191.0988,189.7238,190.7046,17728.0
2021-09-17 11:00:00,198.4,199.28,198.4,198.74,11001.0,190.7719,191.618,190.7719,191.0988,11001.0
2021-09-17 11:30:00,198.8,199.34,198.45,199.17,13024.0,191.1565,191.6757,190.82,191.5123,13024.0
2021-09-17 12:00:00,199.27,199.28,198.7,198.97,64033.0,191.6084,191.618,191.0603,191.32,64033.0
2021-09-17 12:30:00,198.86,199.19,198.71,199.05,17245.0,191.2142,191.5315,191.07,191.3969,17245.0
2021-09-17 13:00:00,198.96,199.14,198.78,199.14,65247.0,191.3103,191.4834,191.1373,191.4834,65247.0
2021-09-17 13:30:00,199.0,199.15,198.67,198.93,48856.0,191.3488,191.493,191.0315,191.2815,48856.0
2021-09-17 14:00:00,198.92,199.18,198.87,199.01,50950.0,191.2719,191.5219,191.2238,191.3584,50950.0
2021-09-17 14:30:00,198.99,199.25,198.89,199.1,37386.0,191.3392,191.5892,191.243,191.445,37386.0
2021-09-17 15:00:00,199.17,199.23,198.89,199.02,54041.0,191.5123,191.57,191.243,191.368,54041.0
2021-09-17 15:30:00,199.03,199.65,197.99,199.25,343405.0,191.3777,191.9738,190.3776,191.5892,343405.0
2021-09-20 09:30:00,196.75,199.23,195.68,199.12,27939.0,189.1853,191.57,188.1565,191.4642,27939.0
2021-09-20 10:00:00,199.24,199.52,198.47,199.15,40321.0,191.5796,191.8488,190.8392,191.493,40321.0
2021-09-20 10:30:00,199.19,200.18,199.05,199.65,35611.0,191.5315,192.4834,191.3969,191.9738,35611.0
2021-09-20 11:00:00,199.53,200.89,199.33,200.08,60625.0,191.8584,193.1661,191.6661,192.3873,60625.0
2021-09-20 11:30:00,200.03,201.03,199.8,200.95,88818.0,192.3392,193.3008,192.118,193.2238,88818.0
2021-09-20 12:00:00,200.92,200.96,199.17,199.89,19130.0,193.195,193.2334,191.5123,192.2046,19130.0
2021-09-20 12:30:00,199.61,199.79,198.85,198.99,11896.0,191.9354,192.1084,191.2046,191.3392,11896.0
2021-09-20 13:00:00,199.02,199.3,198.95,199.27,16075.0,191.368,191.6373,191.3007,191.6084,16075.0
2021-09-20 13:30:00,199.21,199.53,199.0,199.35,9998.0,191.5507,191.8584,191.3488,191.6854,9998.0
2021-09-20 14:00:00,199.41,199.42,198.29,199.13,23166.0,191.743,191.7527,190.6661,191.4738,23166.0
2021-09-20 14:30:00,199.16,199.49,198.93,199.26,19218.0,191.5027,191.82,191.2815,191.5988,19218.0
2021-09-20 15:00:00,199.34,199.77,198.96,199.74,14631.0,191.6757,192.0892,191.3103,192.0604,14631.0
2021-09-20 15:30:00,199.72,201.21,199.72,201.01,46347.0,192.0411,193.4738,192.0411,193.2815,46347.0
2021-09-21 09:30:00,202.4,203.04,198.8,198.8,10006.0,194.6181,195.2335,191.1565,191.1565,10006.0
2021-09-21 10:00:00,199.41,200.0,198.9,199.81,17583.0,191.743,192.3104,191.2527,192.1277,17583.0
2021-09-21 10:30:00,200.0,200.07,198.76,199.93,57909.0,192.3104,192.3777,191.118,192.2431,57909.0
2021-09-21 11:00:00,199.9,201.14,199.76,201.05,78436.0,192.2142,193.4065,192.0796,193.32,78436.0
2021-09-21 11:30:00,201.15,201.52,200.95,201.02,14477.0,193.4161,193.7719,193.2238,193.2911,14477.0
2021-09-21 12:00:00,201.03,201.72,201.01,201.19,9889.0,193.3008,193.9642,193.2815,193.4546,9889.0
2021-09-21 12:30:00,201.14,201.22,200.9,201.2,19957.0,193.4065,193.4835,193.1758,193.4642,19957.0
2021-09-21 13:00:00,201.14,201.27,200.93,201.09,22732.0,193.4065,193.5315,193.2046,193.3585,22732.0
2021-09-21 13:30:00,201.05,201.24,200.92,201.09,23299.0,193.32,193.5027,193.195,193.3585,23299.0
2021-09-21 14:00:00,201.07,201.43,200.86,201.04,14963.0,193.3392,193.6854,193.1373,193.3104,14963.0
2021-09-21 14:30:00,201.06,201.57,200.92,201.22,15538.0,193.3296,193.82,193.195,193.4835,15538.0
2021-09-21 15:00:00,201.24,201.55,201.05,201.25,10982.0,193.5027,193.8008,193.32,193.5123,10982.0
2021-09-21 15:30:00,201.37,201.53,200.72,200.72,35190.0,193.6277,193.7815,193.0027,193.0027,35190.0
2021-09-22 09:30:00,201.73,203.35,201.0,202.96,15600.0,193.9738,195.5316,193.2719,195.1566,15600.0
2021-09-22 10:00:00,202.96,203.01,201.89,202.15,8851.0,195.1566,195.2046,194.1277,194.3777,8851.0
2021-09-22 10:30:00,202.47,202.95,202.31,202.76,5116.0,194.6854,195.1469,194.5315,194.9642,5116.0
2021-09-22 11:00:00,202.99,203.52,202.92,203.52,5620.0,195.1854,195.695,195.1181,195.695,5620.0
2021-09-22 11:30:00,203.61,203.72,203.2,203.5,6553.0,195.7816,195.8873,195.3873,195.6758,6553.0
2021-09-22 12:00:00,203.54,204.41,203.54,203.89,9498.0,195.7143,196.5508,195.7143,196.0508,9498.0
2021-09-22 12:30:00,204.02,204.05,203.47,203.62,7767.0,196.1758,196.2046,195.6469,195.7912,7767.0
2021-09-22 13:00:00,203.59,203.78,203.44,203.78,13021.0,195.7623,195.945,195.6181,195.945,13021.0
2021-09-22 13:30:00,203.78,204.12,203.48,203.5,19108.0,195.945,196.272,195.6566,195.6758,19108.0
2021-09-22 14:00:00,203.5,204.6,203.06,204.37,17677.0,195.6758,196.7335,195.2527,196.5123,17677.0
2021-09-22 14:30:00,204.39,204.44,202.88,203.33,12852.0,196.5316,196.5796,195.0796,195.5123,12852.0
2021-09-22 15:00:00,203.47,204.03,202.93,203.85,19975.0,195.6469,196.1854,195.1277,196.0123,19975.0
2021-09-22 15:30:00,203.78,203.96,202.73,202.94,78270.0,195.945,196.1181,194.9354,195.1373,78270.0
2021-09-23 09:30:00,204.36,205.84,203.4,205.28,12041.0,196.5027,197.9258,195.5796,197.3874,12041.0
2021-09-23 10:00:00,205.1,205.46,204.86,205.26,12850.0,197.2143,197.5604,196.9835,197.3681,12850.0
2021-09-23 10:30:00,204.92,206.7,204.92,206.38,8786.0,197.0412,198.7528,197.0412,198.4451,8786.0
2021-09-23 11:00:00,206.41,206.98,206.26,206.76,10000.0,198.4739,199.022,198.3297,198.8104,10000.0
2021-09-23 11:30:00,206.91,206.93,206.5,206.84,6112.0,198.9547,198.9739,198.5604,198.8874,6112.0
2021-09-23 12:00:00,206.87,207.7,206.81,207.67,9741.0,198.9162,199.7143,198.8585,199.6855,9741.0
2021-09-23 12:30:00,207.64,208.27,207.09,207.38,36869.0,199.6566,200.2624,199.1278,199.4066,36869.0
2021-09-23 13:00:00,207.4,207.66,206.87,207.15,8657.0,199.4258,199.6758,198.9162,199.1855,8657.0
2021-09-23 13:30:00,207.2,207.56,206.88,207.37,9046.0,199.2335,199.5797,198.9258,199.397,9046.0
2021-09-23 14:00:00,207.41,207.54,206.64,206.75,15797.0,199.4355,199.5605,198.6951,198.8008,15797.0
2021-09-23 14:30:00,206.76,206.8,205.69,205.69,9999.0,198.8104,198.8489,197.7816,197.7816,9999.0
2021-09-23 15:00:00,205.69,206.0,205.04,205.2,15457.0,197.7816,198.0797,197.1566,197.3104,15457.0
2021-09-23 15:30:00,205.13,205.24,204.48,204.91,32117.0,197.2431,197.3489,196.6181,197.0316,32117.0
2021-09-24 09:30:00,204.44,205.97,203.73,205.97,5877.0,196.5796,198.0508,195.8969,198.0508,5877.0
2021-09-24 10:00:00,205.95,206.0,204.94,205.42,4743.0,198.0316,198.0797,197.0604,197.522,4743.0
2021-09-24 10:30:00,205.54,205.54,204.96,205.08,2600.0,197.6374,197.6374,197.0797,197.195,2600.0
2021-09-24 11:00:00,205.1,205.72,205.1,205.68,5034.0,197.2143,197.8104,197.2143,197.772,5034.0
2021-09-24 11:30:00,205.63,206.66,205.55,206.15,9229.0,197.7239,198.7143,197.647,198.2239,9229.0
2021-09-24 12:00:00,206.17,206.46,205.91,205.97,10542.0,198.2431,198.522,197.9931,198.0508,10542.0
2021-09-24 12:30:00,206.0,206.3,206.0,206.2,8121.0,198.0797,198.3681,198.0797,198.272,8121.0
2021-09-24 13:00:00,206.14,206.4,205.97,205.97,7071.0,198.2143,198.4643,198.0508,198.0508,7071.0
2021-09-24 13:30:00,205.84,206.18,205.84,205.84,5171.0,197.9258,198.2527,197.9258,197.9258,5171.0
2021-09-24 14:00:00,205.9,206.09,205.87,206.08,3727.0,197.9835,198.1662,197.9547,198.1566,3727.0
2021-09-24 14:30:00,206.19,206.32,206.06,206.18,4797.0,198.2624,198.3874,198.1374,198.2527,4797.0
2021-09-24 15:00:00,206.25,206.3,205.7,205.7,7914.0,198.3201,198.3681,197.7912,197.7912,7914.0
2021-09-24 15:30:00,205.74,205.74,205.16,205.45,36301.0,197.8297,197.8297,197.272,197.5508,36301.0
2021-09-27 09:30:00,205.0,208.24,205.0,208.24,4135.0,197.1181,200.2335,197.1181,200.2335,4135.0
2021-09-27 10:00:00,207.81,208.74,207.35,208.21,8848.0,199.8201,200.7143,199.3778,200.2047,8848.0
2021-09-27 10:30:00,208.2,208.46,207.64,207.69,6679.0,200.1951,200.4451,199.6566,199.7047,6679.0
2021-09-27 11:00:00,208.27,208.27,207.82,208.15,5880.0,200.2624,200.2624,199.8297,200.147,5880.0
2021-09-27 11:30:00,208.37,208.93,208.13,208.47,6531.0,200.3585,200.897,200.1278,200.4547,6531.0
2021-09-27 12:00:00,208.47,208.54,208.18,208.3,6506.0,200.4547,200.522,200.1759,200.2912,6506.0
2021-09-27 12:30:00,208.22,208.28,207.41,207.62,4378.0,200.2143,200.272,199.4355,199.6374,4378.0
2021-09-27 13:00:00,207.53,207.93,207.3,207.66,6915.0,199.5508,199.9355,199.3297,199.6758,6915.0
2021-09-27 13:30:00,207.55,207.63,207.33,207.52,6542.0,199.5701,199.647,199.3585,199.5412,6542.0
2021-09-27 14:00:00,207.62,207.69,207.36,207.69,7201.0,199.6374,199.7047,199.3874,199.7047,7201.0
2021-09-27 14:30:00,207.62,207.62,206.8,207.02,12363.0,199.6374,199.6374,198.8489,199.0605,12363.0
2021-09-27 15:00:00,206.9,207.1,206.79,207.0,18986.0,198.9451,199.1374,198.8393,199.0412,18986.0
2021-09-27 15:30:00,207.03,207.6,206.98,207.36,27077.0,199.0701,199.6182,199.022,199.3874,27077.0
2021-09-28 09:30:00,206.97,209.11,206.26,206.37,2914.0,199.0124,201.0701,198.3297,198.4354,2914.0
2021-09-28 10:00:00,205.97,206.44,204.34,204.34,6279.0,198.0508,198.5028,196.4835,196.4835,6279.0
2021-09-28 10:30:00,204.92,206.75,204.92,206.09,9326.0,197.0412,198.8008,197.0412,198.1662,9326.0
2021-09-28 11:00:00,206.53,206.53,205.46,206.16,4383.0,198.5893,198.5893,197.5604,198.2335,4383.0
2021-09-28 11:30:00,205.74,206.15,204.84,205.0,5389.0,197.8297,198.2239,196.9643,197.1181,5389.0
2021-09-28 12:00:00,204.97,205.43,204.33,204.81,5759.0,197.0893,197.5316,196.4739,196.9354,5759.0
2021-09-28 12:30:00,204.68,204.68,204.08,204.34,5712.0,196.8104,196.8104,196.2335,196.4835,5712.0
2021-09-28 13:00:00,204.25,204.41,203.56,204.29,7690.0,196.397,196.5508,195.7335,196.4354,7690.0
2021-09-28 13:30:00,204.32,204.32,203.55,203.55,5514.0,196.4643,196.4643,195.7239,195.7239,5514.0
2021-09-28 14:00:00,203.44,203.71,202.8,203.71,4521.0,195.6181,195.8777,195.0027,195.8777,4521.0
2021-09-28 14:30:00,203.53,204.05,203.1,203.97,6797.0,195.7046,196.2046,195.2912,196.1277,6797.0
2021-09-28 15:00:00,203.87,204.55,203.76,203.8,6011.0,196.0316,196.6854,195.9258,195.9643,6011.0
2021-09-28 15:30:00,203.63,204.47,203.62,203.98,38210.0,195.8008,196.6085,195.7912,196.1373,38210.0
2021-09-29 09:30:00,203.73,204.58,202.92,204.58,5116.0,195.8969,196.7143,195.1181,196.7143,5116.0
2021-09-29 10:00:00,204.29,205.32,204.29,205.32,1629.0,196.4354,197.4258,196.4354,197.4258,1629.0
2021-09-29 10:30:00,204.98,205.13,204.38,204.45,4599.0,197.0989,197.2431,196.522,196.5893,4599.0
2021-09-29 11:00:00,204.19,204.94,203.98,204.7,4023.0,196.3393,197.0604,196.1373,196.8297,4023.0
2021-09-29 11:30:00,204.67,205.0,204.13,204.4,1818.0,196.8008,197.1181,196.2816,196.5412,1818.0
2021-09-29 12:00:00,204.46,204.47,204.16,204.47,3334.0,196.5989,196.6085,196.3104,196.6085,3334.0
2021-09-29 12:30:00,204.45,204.66,204.26,204.26,4619.0,196.5893,196.7912,196.4066,196.4066,4619.0
2021-09-29 13:00:00,204.26,204.74,204.2,204.36,2400.0,196.4066,196.8681,196.3489,196.5027,2400.0
2021-09-29 13:30:00,204.27,204.65,204.27,204.44,5336.0,196.4162,196.7816,196.4162,196.5796,5336.0
2021-09-29 14:00:00,204.43,204.76,204.35,204.51,4201.0,196.57,196.8873,196.4931,196.647,4201.0
2021-09-29 14:30:00,204.6,204.6,203.94,203.94,4593.0,196.7335,196.7335,196.0989,196.0989,4593.0
2021-09-29 15:00:00,204.2,204.59,203.93,204.49,4803.0,196.3489,196.7239,196.0893,196.6277,4803.0
2021-09-29 15:30:00,204.39,204.49,202.99,203.23,25797.0,196.5316,196.6277,195.1854,195.4162,25797.0
2021-09-30 09:30:00,204.28,204.5,202.72,204.11,5491.0,196.4258,196.6373,194.9258,196.2623,5491.0
2021-09-30 10:00:00,204.13,204.13,200.85,201.26,18546.0,196.2816,196.2816,193.1277,193.5219,18546.0
2021-09-30 10:30:00,201.25,202.03,200.27,200.39,15497.0,193.5123,194.2623,192.57,192.6854,15497.0
2021-09-30 11:00:00,200.37,200.97,200.14,200.18,13189.0,192.6661,193.2431,192.445,192.4834,13189.0
2021-09-30 11:30:00,200.0,200.01,199.18,199.54,5555.0,192.3104,192.32,191.5219,191.868,5555.0
2021-09-30 12:00:00,199.57,199.69,198.22,198.32,4154.0,191.8969,192.0123,190.5988,190.695,4154.0
2021-09-30 12:30:00,198.2,199.11,198.14,198.75,5585.0,190.5796,191.4546,190.5219,191.1084,5585.0
2021-09-30 13:00:00,199.03,199.31,198.46,198.46,3757.0,191.3777,191.6469,190.8296,190.8296,3757.0
2021-09-30 13:30:00,198.33,199.01,197.64,199.01,5443.0,190.7046,191.3584,190.0411,191.3584,5443.0
2021-09-30 14:00:00,198.89,199.62,198.65,198.78,9418.0,191.243,191.945,191.0123,191.1373,9418.0
2021-09-30 14:30:00,198.93,200.08,198.92,199.84,21887.0,191.2815,192.3873,191.2719,192.1565,21887.0
2021-09-30 15:00:00,199.81,200.35,199.67,199.99,16490.0,192.1277,192.6469,191.993,192.3007,16490.0
2021-09-30 15:30:00,200.08,200.17,198.75,198.76,138586.0,192.3873,192.4738,191.1084,191.118,138586.0
2021-10-01 09:30:00,200.07,201.09,198.09,199.92,16465.0,192.3777,193.3585,190.4738,192.2334,16465.0
2021-10-01 10:00:00,199.99,200.82,199.28,199.8,49739.0,192.3007,193.0988,191.618,192.118,49739.0
2021-10-01 10:30:00,199.8,200.18,199.48,200.11,15562.0,192.118,192.4834,191.8104,192.4161,15562.0
2021-10-01 11:00:00,199.98,201.25,199.94,201.0,49551.0,192.2911,193.5123,192.2527,193.2719,49551.0
2021-10-01 11:30:00,200.89,201.91,200.89,201.74,6959.0,193.1661,194.1469,193.1661,193.9835,6959.0
2021-10-01 12:00:00,201.5,201.55,200.9,201.3,5778.0,193.7527,193.8008,193.1758,193.5604,5778.0
2021-10-01 12:30:00,201.31,201.84,201.2,201.42,5433.0,193.57,194.0796,193.4642,193.6758,5433.0
2021-10-01 13:00:00,201.38,202.06,201.24,201.99,6100.0,193.6373,194.2912,193.5027,194.2238,6100.0
2021-10-01 13:30:00,202.01,202.32,201.46,202.04,15997.0,194.2431,194.5412,193.7142,194.2719,15997.0
2021-10-01 14:00:00,202.3,202.48,201.92,202.48,24494.0,194.5219,194.695,194.1565,194.695,24494.0
2021-10-01 14:30:00,202.31,202.42,202.1,202.33,5506.0,194.5315,194.6373,194.3296,194.5508,5506.0
2021-10-01 15:00:00,202.46,203.01,202.46,202.53,6581.0,194.6758,195.2046,194.6758,194.7431,6581.0
2021-10-01 15:30:00,202.22,202.35,201.04,201.45,34489.0,194.445,194.57,193.3104,193.7046,34489.0
2021-10-04 09:30:00,201.86,204.78,201.86,204.21,11118.0,194.0988,196.9066,194.0988,196.3585,11118.0
2021-10-04 10:00:00,203.99,203.99,201.87,202.04,10238.0,196.147,196.147,194.1085,194.2719,10238.0
2021-10-04 10:30:00,202.04,202.04,200.72,201.16,9003.0,194.2719,194.2719,193.0027,193.4258,9003.0
2021-10-04 11:00:00,200.97,201.52,200.71,200.77,7407.0,193.2431,193.7719,192.9931,193.0508,7407.0
2021-10-04 11:30:00,200.81,201.5,200.02,201.5,15518.0,193.0892,193.7527,192.3296,193.7527,15518.0
2021-10-04 12:00:00,201.33,201.58,201.25,201.47,3978.0,193.5892,193.8296,193.5123,193.7238,3978.0
2021-10-04 12:30:00,201.26,201.48,200.94,201.22,11856.0,193.5219,193.7335,193.2142,193.4835,11856.0
2021-10-04 13:00:00,201.1,201.65,201.04,201.35,6472.0,193.3681,193.8969,193.3104,193.6085,6472.0
2021-10-04 13:30:00,201.5,201.63,201.11,201.16,6930.0,193.7527,193.8777,193.3777,193.4258,6930.0
2021-10-04 14:00:00,201.18,201.5,200.86,201.08,6920.0,193.445,193.7527,193.1373,193.3488,6920.0
2021-10-04 14:30:00,201.15,201.29,200.84,201.09,10464.0,193.4161,193.5508,193.1181,193.3585,10464.0
2021-10-04 15:00:00,201.04,201.53,201.0,201.42,10683.0,193.3104,193.7815,193.2719,193.6758,10683.0
2021-10-04 15:30:00,201.46,202.15,200.69,200.97,42305.0,193.7142,194.3777,192.9738,193.2431,42305.0
2021-10-05 09:30:00,200.97,201.29,199.88,200.23,4443.0,193.2431,193.5508,192.195,192.5315,4443.0
2021-10-05 10:00:00,199.67,201.66,199.59,201.49,11038.0,191.993,193.9065,191.9161,193.7431,11038.0
2021-10-05 10:30:00,201.7,202.29,201.58,202.02,5672.0,193.945,194.5123,193.8296,194.2527,5672.0
2021-10-05 11:00:00,202.22,202.45,201.84,202.11,9363.0,194.445,194.6662,194.0796,194.3392,9363.0
2021-10-05 11:30:00,201.92,202.26,201.52,201.52,7824.0,194.1565,194.4835,193.7719,193.7719,7824.0
2021-10-05 12:00:00,201.79,202.01,201.34,201.49,5498.0,194.0315,194.2431,193.5988,193.7431,5498.0
2021-10-05 12:30:00,201.36,202.0,201.36,201.84,10490.0,193.6181,194.2335,193.6181,194.0796,10490.0
2021-10-05 13:00:00,201.87,202.05,201.49,201.56,7949.0,194.1085,194.2815,193.7431,193.8104,7949.0
2021-10-05 13:30:00,201.65,202.1,201.56,201.93,13023.0,193.8969,194.3296,193.8104,194.1662,13023.0
2021-10-05 14:00:00,201.84,202.09,201.65,202.05,11126.0,194.0796,194.32,193.8969,194.2815,11126.0
2021-10-05 14:30:00,202.09,202.09,201.5,201.5,11064.0,194.32,194.32,193.7527,193.7527,11064.0
2021-10-05 15:00:00,201.48,201.91,201.48,201.74,15987.0,193.7335,194.1469,193.7335,193.9835,15987.0
2021-10-05 15:30:00,201.63,201.98,201.23,201.37,27212.0,193.8777,194.2142,193.4931,193.6277,27212.0
2021-10-06 09:30:00,200.36,201.49,200.2,200.73,4805.0,192.6565,193.7431,192.5027,193.0123,4805.0
2021-10-06 10:00:00,200.58,200.85,199.43,199.94,5378.0,192.8681,193.1277,191.7623,192.2527,5378.0
2021-10-06 10:30:00,200.01,200.36,198.39,199.04,7754.0,192.32,192.6565,190.7623,191.3873,7754.0
2021-10-06 11:00:00,199.14,199.96,198.34,198.45,5648.0,191.4834,192.2719,190.7142,190.82,5648.0
2021-10-06 11:30:00,198.47,198.95,197.66,198.87,7998.0,190.8392,191.3007,190.0603,191.2238,7998.0
2021-10-06 12:00:00,199.0,199.0,197.99,197.99,4818.0,191.3488,191.3488,190.3776,190.3776,4818.0
2021-10-06 12:30:00,198.32,199.17,198.32,198.67,6655.0,190.695,191.5123,190.695,191.0315,6655.0
2021-10-06 13:00:00,198.62,199.26,198.31,199.19,5383.0,190.9834,191.5988,190.6853,191.5315,5383.0
2021-10-06 13:30:00,199.33,199.94,199.28,199.93,13934.0,191.6661,192.2527,191.618,192.2431,13934.0
2021-10-06 14:00:00,199.9,200.25,199.58,199.99,13630.0,192.2142,192.5507,191.9065,192.3007,13630.0
2021-10-06 14:30:00,199.93,200.27,199.63,199.71,10075.0,192.2431,192.57,191.9546,192.0315,10075.0
2021-10-06 15:00:00,199.74,200.34,199.73,200.34,7024.0,192.0604,192.6373,192.0507,192.6373,7024.0
2021-10-06 15:30:00,200.27,201.07,200.0,200.94,31030.0,192.57,193.3392,192.3104,193.2142,31030.0
2021-10-07 09:30:00,201.68,203.7,201.68,202.98,10027.0,193.9258,195.8681,193.9258,195.1758,10027.0
2021-10-07 10:00:00,202.92,203.68,202.9,203.58,20720.0,195.1181,195.8489,195.0989,195.7527,20720.0
2021-10-07 10:30:00,203.99,205.26,203.82,205.16,4639.0,196.147,197.3681,195.9835,197.272,4639.0
2021-10-07 11:00:00,205.1,205.19,204.79,204.99,2926.0,197.2143,197.3008,196.9162,197.1085,2926.0
2021-10-07 11:30:00,205.14,205.39,204.93,205.29,2639.0,197.2527,197.4931,197.0508,197.397,2639.0
2021-10-07 12:00:00,205.63,206.5,205.63,206.15,4861.0,197.7239,198.5604,197.7239,198.2239,4861.0
2021-10-07 12:30:00,206.36,206.38,205.44,205.6,7231.0,198.4258,198.4451,197.5412,197.695,7231.0
2021-10-07 13:00:00,205.73,206.47,205.67,205.76,6424.0,197.8201,198.5316,197.7624,197.8489,6424.0
2021-10-07 13:30:00,205.81,206.01,205.18,205.27,9275.0,197.897,198.0893,197.2912,197.3777,9275.0
2021-10-07 14:00:00,205.4,205.4,205.0,205.18,14392.0,197.5027,197.5027,197.1181,197.2912,14392.0
2021-10-07 14:30:00,205.28,205.32,204.64,204.64,8303.0,197.3874,197.4258,196.772,196.772,8303.0
2021-10-07 15:00:00,204.48,205.79,204.48,205.73,12196.0,196.6181,197.8777,196.6181,197.8201,12196.0
2021-10-07 15:30:00,205.54,205.92,204.93,205.49,50310.0,197.6374,198.0027,197.0508,197.5893,50310.0
2021-10-08 09:30:00,205.25,205.27,203.84,204.84,5943.0,197.3585,197.3777,196.0027,196.9643,5943.0
2021-10-08 10:00:00,205.0,205.82,205.0,205.34,2328.0,197.1181,197.9066,197.1181,197.445,2328.0
2021-10-08 10:30:00,205.23,206.0,204.98,205.98,4370.0,197.3393,198.0797,197.0989,198.0604,4370.0
2021-10-08 11:00:00,205.79,205.8,205.33,205.58,3850.0,197.8777,197.8874,197.4354,197.6758,3850.0
2021-10-08 11:30:00,205.5,205.5,205.03,205.03,2480.0,197.5989,197.5989,197.147,197.147,2480.0
2021-10-08 12:00:00,204.74,205.0,204.61,204.8,4389.0,196.8681,197.1181,196.7431,196.9258,4389.0
2021-10-08 12:30:00,204.54,205.07,204.54,204.89,2610.0,196.6758,197.1854,196.6758,197.0123,2610.0
2021-10-08 13:00:00,205.01,205.2,204.69,204.9,3560.0,197.1277,197.3104,196.82,197.022,3560.0
2021-10-08 13:30:00,204.84,204.84,204.34,204.75,3200.0,196.9643,196.9643,196.4835,196.8777,3200.0
2021-10-08 14:00:00,204.83,205.85,204.78,205.74,4811.0,196.9547,197.9354,196.9066,197.8297,4811.0
2021-10-08 14:30:00,205.71,205.78,205.01,205.38,4339.0,197.8008,197.8681,197.1277,197.4835,4339.0
2021-10-08 15:00:00,205.44,205.81,205.33,205.8,4300.0,197.5412,197.897,197.4354,197.8874,4300.0
2021-10-08 15:30:00,205.83,205.92,204.71,204.94,23499.0,197.9162,198.0027,196.8393,197.0604,23499.0
2021-10-11 09:30:00,205.25,205.49,204.34,205.4,6837.0,197.3585,197.5893,196.4835,197.5027,6837.0
2021-10-11 10:00:00,205.88,206.32,205.84,206.3,3668.0,197.9643,198.3874,197.9258,198.3681,3668.0
2021-10-11 10:30:00,206.43,207.19,206.4,206.68,4688.0,198.4931,199.2239,198.4643,198.7335,4688.0
2021-10-11 11:00:00,206.54,206.54,206.0,206.21,4812.0,198.5989,198.5989,198.0797,198.2816,4812.0
2021-10-11 11:30:00,206.23,206.85,206.19,206.81,12876.0,198.3008,198.897,198.2624,198.8585,12876.0
2021-10-11 12:00:00,206.8,206.8,205.64,205.79,2346.0,198.8489,198.8489,197.7335,197.8777,2346.0
2021-10-11 12:30:00,205.73,206.57,205.73,206.26,16558.0,197.8201,198.6278,197.8201,198.3297,16558.0
2021-10-11 13:00:00,206.17,206.73,206.02,206.54,9026.0,198.2431,198.7816,198.0989,198.5989,9026.0
2021-10-11 13:30:00,206.53,206.94,206.49,206.68,21723.0,198.5893,198.9835,198.5508,198.7335,21723.0
2021-10-11 14:00:00,206.68,206.78,205.67,205.67,13380.0,198.7335,198.8297,197.7624,197.7624,13380.0
2021-10-11 14:30:00,205.81,206.0,205.7,205.77,5443.0,197.897,198.0797,197.7912,197.8585,5443.0
2021-10-11 15:00:00,205.83,205.83,205.13,205.13,3219.0,197.9162,197.9162,197.2431,197.2431,3219.0
2021-10-11 15:30:00,205.06,205.24,204.76,204.76,12386.0,197.1758,197.3489,196.8873,196.8873,12386.0
2021-10-12 09:30:00,205.19,205.91,203.17,205.58,13282.0,197.3008,197.9931,195.3585,197.6758,13282.0
2021-10-12 10:00:00,205.88,206.35,205.27,206.1,5162.0,197.9643,198.4162,197.3777,198.1758,5162.0
2021-10-12 10:30:00,206.18,206.77,205.96,206.56,5822.0,198.2527,198.8201,198.0412,198.6181,5822.0
2021-10-12 11:00:00,206.51,206.71,206.07,206.6,4071.0,198.5701,198.7624,198.147,198.6566,4071.0
2021-10-12 11:30:00,206.68,207.73,206.41,207.73,7271.0,198.7335,199.7432,198.4739,199.7432,7271.0
2021-10-12 12:00:00,207.48,208.09,207.03,207.17,7179.0,199.5028,200.0893,199.0701,199.2047,7179.0
2021-10-12 12:30:00,207.26,207.32,206.53,206.64,4744.0,199.2912,199.3489,198.5893,198.6951,4744.0
2021-10-12 13:00:00,206.57,206.57,205.93,205.97,4932.0,198.6278,198.6278,198.0124,198.0508,4932.0
2021-10-12 13:30:00,206.11,206.32,205.94,206.04,3625.0,198.1854,198.3874,198.022,198.1181,3625.0
2021-10-12 14:00:00,205.87,206.35,205.62,206.04,4053.0,197.9547,198.4162,197.7143,198.1181,4053.0
2021-10-12 14:30:00,206.06,206.21,205.91,205.96,7325.0,198.1374,198.2816,197.9931,198.0412,7325.0
2021-10-12 15:00:00,205.92,205.92,205.44,205.54,8585.0,198.0027,198.0027,197.5412,197.6374,8585.0
2021-10-12 15:30:00,205.46,205.59,204.82,205.34,17584.0,197.5604,197.6854,196.945,197.445,17584.0
2021-10-13 09:30:00,205.49,206.68,204.69,204.8,6506.0,197.5893,198.7335,196.82,196.9258,6506.0
2021-10-13 10:00:00,204.34,204.64,203.8,204.29,3817.0,196.4835,196.772,195.9643,196.4354,3817.0
2021-10-13 10:30:00,204.42,205.51,204.42,205.51,3230.0,196.5604,197.6085,196.5604,197.6085,3230.0
2021-10-13 11:00:00,205.49,206.26,205.31,205.89,3631.0,197.5893,198.3297,197.4162,197.9739,3631.0
2021-10-13 11:30:00,205.9,206.14,205.6,205.6,2755.0,197.9835,198.2143,197.695,197.695,2755.0
2021-10-13 12:00:00,205.62,206.13,205.62,206.13,1417.0,197.7143,198.2047,197.7143,198.2047,1417.0
2021-10-13 12:30:00,206.13,206.72,206.13,206.47,2391.0,198.2047,198.772,198.2047,198.5316,2391.0
2021-10-13 13:00:00,206.57,206.66,206.33,206.59,3002.0,198.6278,198.7143,198.397,198.647,3002.0
2021-10-13 13:30:00,206.89,207.09,206.72,206.85,3437.0,198.9355,199.1278,198.772,198.897,3437.0
2021-10-13 14:00:00,206.94,207.12,206.36,206.56,3355.0,198.9835,199.1566,198.4258,198.6181,3355.0
2021-10-13 14:30:00,206.38,206.38,205.74,206.02,3313.0,198.4451,198.4451,197.8297,198.0989,3313.0
2021-10-13 15:00:00,205.91,206.62,205.91,206.6,6321.0,197.9931,198.6758,197.9931,198.6566,6321.0
2021-10-13 15:30:00,206.57,207.65,206.34,207.51,44866.0,198.6278,199.6662,198.4066,199.5316,44866.0
2021-10-14 09:30:00,208.86,209.11,207.9,208.37,14527.0,200.8297,201.0701,199.9066,200.3585,14527.0
2021-10-14 10:00:00,208.37,210.5,208.29,210.07,14802.0,200.3585,202.4067,200.2816,201.9932,14802.0
2021-10-14 10:30:00,209.95,211.0,209.49,210.76,20918.0,201.8778,202.8874,201.4355,202.6567,20918.0
2021-10-14 11:00:00,210.72,211.45,210.35,211.42,7494.0,202.6182,203.3201,202.2624,203.2913,7494.0
2021-10-14 11:30:00,211.21,211.83,211.21,211.83,2914.0,203.0894,203.6855,203.0894,203.6855,2914.0
2021-10-14 12:00:00,211.74,212.14,211.66,212.14,4472.0,203.599,203.9836,203.5221,203.9836,4472.0
2021-10-14 12:30:00,211.94,212.41,211.78,212.35,3959.0,203.7913,204.2432,203.6374,204.1855,3959.0
2021-10-14 13:00:00,212.1,212.61,212.07,212.13,3255.0,203.9451,204.4355,203.9163,203.974,3255.0
2021-10-14 13:30:00,212.32,213.01,212.31,212.89,3923.0,204.1567,204.8201,204.1471,204.7048,3923.0
2021-10-14 14:00:00,212.89,213.35,212.79,213.35,5511.0,204.7048,205.1471,204.6086,205.1471,5511.0
2021-10-14 14:30:00,213.33,213.72,213.25,213.72,5385.0,205.1278,205.5029,205.0509,205.5029,5385.0
2021-10-14 15:00:00,213.68,214.01,212.64,213.03,16924.0,205.4644,205.7817,204.4644,204.8394,16924.0
2021-10-14 15:30:00,213.07,213.96,212.84,213.85,35757.0,204.8778,205.7336,204.6567,205.6279,35757.0
2021-10-15 09:30:00,214.88,216.41,214.62,215.76,10122.0,206.6183,208.0894,206.3682,207.4644,10122.0
2021-10-15 10:00:00,215.86,216.97,215.38,215.42,14437.0,207.5606,208.6279,207.099,207.1375,14437.0
2021-10-15 10:30:00,215.75,216.8,215.4,216.22,3201.0,207.4548,208.4644,207.1183,207.9067,3201.0
2021-10-15 11:00:00,215.95,216.34,215.84,215.93,2800.0,207.6471,208.0221,207.5413,207.6279,2800.0
2021-10-15 11:30:00,215.91,216.39,214.36,214.36,38704.0,207.6086,208.0702,206.1182,206.1182,38704.0
2021-10-15 12:00:00,214.62,216.39,214.5,216.39,14781.0,206.3682,208.0702,206.2529,208.0702,14781.0
2021-10-15 12:30:00,216.28,216.91,216.24,216.63,6729.0,207.9644,208.5702,207.926,208.301,6729.0
2021-10-15 13:00:00,216.63,217.28,216.48,217.23,10885.0,208.301,208.926,208.1567,208.8779,10885.0
2021-10-15 13:30:00,217.24,218.09,217.23,218.09,10094.0,208.8875,209.7048,208.8779,209.7048,10094.0
2021-10-15 14:00:00,218.32,218.59,217.98,218.34,8858.0,209.926,210.1856,209.5991,209.9452,8858.0
2021-10-15 14:30:00,218.34,218.81,218.29,218.69,11515.0,209.9452,210.3971,209.8971,210.2818,11515.0
2021-10-15 15:00:00,218.56,218.76,218.18,218.76,18947.0,210.1568,210.3491,209.7914,210.3491,18947.0
2021-10-15 15:30:00,218.77,218.93,217.91,217.93,44220.0,210.3587,210.5125,209.5318,209.551,44220.0
2021-10-18 09:30:00,216.49,217.31,216.3,216.62,21118.0,208.1663,208.9548,207.9837,208.2914,21118.0
2021-10-18 10:00:00,216.11,216.96,216.0,216.92,9951.0,207.801,208.6183,207.6952,208.5798,9951.0
2021-10-18 10:30:00,216.76,217.2,216.02,216.32,13824.0,208.426,208.8491,207.7144,208.0029,13824.0
2021-10-18 11:00:00,216.61,217.33,216.28,217.2,9714.0,208.2817,208.9741,207.9644,208.8491,9714.0
2021-10-18 11:30:00,217.15,217.92,217.15,217.92,3597.0,208.801,209.5414,208.801,209.5414,3597.0
2021-10-18 12:00:00,217.7,218.06,217.23,217.39,8639.0,209.3298,209.676,208.8779,209.0317,8639.0
2021-10-18 12:30:00,217.1,217.39,216.41,216.52,2155.0,208.7529,209.0317,208.0894,208.1952,2155.0
2021-10-18 13:00:00,216.41,216.64,215.86,216.31,3156.0,208.0894,208.3106,207.5606,207.9933,3156.0
2021-10-18 13:30:00,216.4,216.71,216.18,216.48,6273.0,208.0798,208.3779,207.8683,208.1567,6273.0
2021-10-18 14:00:00,216.37,217.04,216.34,216.81,4581.0,208.051,208.6952,208.0221,208.474,4581.0
2021-10-18 14:30:00,216.89,216.89,216.41,216.81,4126.0,208.551,208.551,208.0894,208.474,4126.0
2021-10-18 15:00:00,216.75,217.03,216.35,216.84,5214.0,208.4164,208.6856,208.0317,208.5029,5214.0
2021-10-18 15:30:00,216.7,217.03,216.18,216.95,24053.0,208.3683,208.6856,207.8683,208.6087,24053.0
2021-10-19 09:30:00,218.53,218.96,216.96,217.71,7627.0,210.1279,210.5414,208.6183,209.3394,7627.0
2021-10-19 10:00:00,217.67,217.97,217.0,217.58,4530.0,209.301,209.5894,208.6567,209.2144,4530.0
2021-10-19 10:30:00,217.34,217.44,217.0,217.15,5494.0,208.9837,209.0798,208.6567,208.801,5494.0
2021-10-19 11:00:00,217.01,217.12,216.64,217.09,2526.0,208.6664,208.7721,208.3106,208.7433,2526.0
2021-10-19 11:30:00,216.64,216.76,216.35,216.63,5618.0,208.3106,208.426,208.0317,208.301,5618.0
2021-10-19 12:00:00,216.72,217.07,216.44,216.76,5437.0,208.3875,208.724,208.1183,208.426,5437.0
2021-10-19 12:30:00,216.92,217.16,216.83,217.15,4320.0,208.5798,208.8106,208.4933,208.801,4320.0
2021-10-19 13:00:00,217.15,217.15,216.4,216.44,4401.0,208.801,208.801,208.0798,208.1183,4401.0
2021-10-19 13:30:00,216.36,216.59,215.91,216.2,6587.0,208.0413,208.2625,207.6086,207.8875,6587.0
2021-10-19 14:00:00,216.27,216.37,215.02,215.12,21229.0,207.9548,208.051,206.7529,206.849,21229.0
2021-10-19 14:30:00,215.05,215.28,214.87,215.28,4151.0,206.7817,207.0029,206.6086,207.0029,4151.0
2021-10-19 15:00:00,215.27,215.75,215.11,215.15,4148.0,206.9933,207.4548,206.8394,206.8779,4148.0
2021-10-19 15:30:00,214.96,215.51,214.81,215.51,12577.0,206.6952,207.224,206.5509,207.224,12577.0
2021-10-20 09:30:00,216.1,216.41,215.07,215.07,7134.0,207.7913,208.0894,206.8009,206.8009,7134.0
2021-10-20 10:00:00,215.29,216.62,215.29,215.97,25527.0,207.0125,208.2914,207.0125,207.6663,25527.0
2021-10-20 10:30:00,216.0,216.25,215.65,215.84,20953.0,207.6952,207.9356,207.3586,207.5413,20953.0
2021-10-20 11:00:00,215.89,216.98,215.86,216.7,17353.0,207.5894,208.6375,207.5606,208.3683,17353.0
2021-10-20 11:30:00,216.7,217.63,216.68,217.55,3524.0,208.3683,209.2625,208.349,209.1856,3524.0
2021-10-20 12:00:00,217.59,217.87,217.21,217.5,3156.0,209.2241,209.4933,208.8587,209.1375,3156.0
2021-10-20 12:30:00,217.45,218.22,217.45,217.96,5490.0,209.0894,209.8298,209.0894,209.5798,5490.0
2021-10-20 13:00:00,217.95,218.12,217.68,217.83,3302.0,209.5702,209.7337,209.3106,209.4548,3302.0
2021-10-20 13:30:00,217.88,217.88,217.48,217.62,2874.0,209.5029,209.5029,209.1183,209.2529,2874.0
2021-10-20 14:00:00,217.71,218.11,217.65,217.74,6103.0,209.3394,209.7241,209.2817,209.3683,6103.0
2021-10-20 14:30:00,217.6,217.65,217.14,217.6,5602.0,209.2337,209.2817,208.7914,209.2337,5602.0
2021-10-20 15:00:00,217.68,217.91,217.55,217.84,5299.0,209.3106,209.5318,209.1856,209.4644,5299.0
2021-10-20 15:30:00,217.75,218.16,217.73,218.1,28326.0,209.3779,209.7721,209.3587,209.7144,28326.0
2021-10-21 09:30:00,217.99,218.0,216.38,216.92,7278.0,209.6087,209.6183,208.0606,208.5798,7278.0
2021-10-21 10:00:00,216.91,217.61,216.15,216.15,13906.0,208.5702,209.2433,207.8394,207.8394,13906.0
2021-10-21 10:30:00,216.57,216.73,215.92,216.13,18139.0,208.2433,208.3971,207.6183,207.8202,18139.0
2021-10-21 11:00:00,215.85,215.92,215.53,215.84,8835.0,207.551,207.6183,207.2433,207.5413,8835.0
2021-10-21 11:30:00,215.84,216.49,215.74,216.43,7424.0,207.5413,208.1663,207.4452,208.1087,7424.0
2021-10-21 12:00:00,216.65,216.73,215.99,216.43,16123.0,208.3202,208.3971,207.6856,208.1087,16123.0
2021-10-21 12:30:00,216.34,216.5,215.58,215.74,14867.0,208.0221,208.176,207.2913,207.4452,14867.0
2021-10-21 13:00:00,215.7,217.57,215.65,217.42,21897.0,207.4067,209.2048,207.3586,209.0606,21897.0
2021-10-21 13:30:00,217.4,218.16,217.29,217.98,10358.0,209.0414,209.7721,208.9356,209.5991,10358.0
2021-10-21 14:00:00,217.98,218.74,217.98,218.1,12488.0,209.5991,210.3298,209.5991,209.7144,12488.0
2021-10-21 14:30:00,218.15,218.66,217.89,218.59,12717.0,209.7625,210.2529,209.5125,210.1856,12717.0
2021-10-21 15:00:00,218.65,219.34,218.3,218.33,17961.0,210.2433,210.9068,209.9068,209.9356,17961.0
2021-10-21 15:30:00,218.46,219.4,218.41,219.39,39114.0,210.0606,210.9645,210.0125,210.9548,39114.0
2021-10-22 09:30:00,221.75,229.11,221.75,227.92,20525.0,213.2241,220.3011,213.2241,219.1569,20525.0
2021-10-22 10:00:00,225.91,229.47,225.91,228.3,7441.0,217.2242,220.6473,217.2242,219.5223,7441.0
2021-10-22 10:30:00,227.97,227.97,225.93,225.97,11558.0,219.205,219.205,217.2434,217.2819,11558.0
2021-10-22 11:00:00,226.5,227.51,225.31,225.48,10622.0,217.7915,218.7626,216.6472,216.8107,10622.0
2021-10-22 11:30:00,225.55,225.93,224.34,225.46,10397.0,216.878,217.2434,215.7145,216.7915,10397.0
2021-10-22 12:00:00,225.81,227.27,225.8,226.61,7676.0,217.128,218.5319,217.1184,217.8973,7676.0
2021-10-22 12:30:00,226.85,227.89,226.75,227.69,5252.0,218.128,219.128,218.0319,218.9357,5252.0
2021-10-22 13:00:00,227.98,228.26,227.66,227.69,3357.0,219.2146,219.4838,218.9069,218.9357,3357.0
2021-10-22 13:30:00,227.82,228.16,227.18,227.3,6685.0,219.0607,219.3877,218.4453,218.5607,6685.0
2021-10-22 14:00:00,227.18,227.55,227.14,227.38,6066.0,218.4453,218.8011,218.4069,218.6376,6066.0
2021-10-22 14:30:00,227.56,228.25,227.39,227.67,9379.0,218.8107,219.4742,218.6473,218.9165,9379.0
2021-10-22 15:00:00,227.63,228.41,227.56,228.09,19629.0,218.878,219.628,218.8107,219.3203,19629.0
2021-10-22 15:30:00,227.97,228.36,227.45,227.84,85550.0,219.205,219.58,218.705,219.08,85550.0
2021-10-25 09:30:00,227.07,228.8,226.29,228.8,29030.0,218.3396,220.0031,217.5896,220.0031,29030.0
2021-10-25 10:00:00,229.0,229.32,228.27,229.27,17004.0,220.1954,220.5031,219.4934,220.455,17004.0
2021-10-25 10:30:00,229.45,230.66,229.28,230.22,17622.0,220.6281,221.7915,220.4646,221.3685,17622.0
2021-10-25 11:00:00,230.27,231.01,230.12,231.01,15438.0,221.4165,222.1281,221.2723,222.1281,15438.0
2021-10-25 11:30:00,231.04,231.53,230.85,231.53,7098.0,222.1569,222.6281,221.9742,222.6281,7098.0
2021-10-25 12:00:00,231.52,231.63,231.15,231.46,3876.0,222.6185,222.7242,222.2627,222.5608,3876.0
2021-10-25 12:30:00,231.46,231.54,230.4,230.7,7796.0,222.5608,222.6377,221.5415,221.83,7796.0
2021-10-25 13:00:00,230.72,230.72,229.88,230.36,6705.0,221.8492,221.8492,221.0415,221.5031,6705.0
2021-10-25 13:30:00,230.29,230.41,229.92,230.21,5584.0,221.4358,221.5511,221.08,221.3588,5584.0
2021-10-25 14:00:00,230.11,230.63,229.96,230.44,9043.0,221.2627,221.7627,221.1185,221.58,9043.0
2021-10-25 14:30:00,230.55,230.86,230.32,230.34,12575.0,221.6858,221.9838,221.4646,221.4838,12575.0
2021-10-25 15:00:00,230.25,230.73,230.0,230.73,10831.0,221.3973,221.8588,221.1569,221.8588,10831.0
2021-10-25 15:30:00,230.77,231.59,230.62,231.32,44775.0,221.8973,222.6858,221.7531,222.4262,44775.0
2021-10-26 09:30:00,232.04,232.04,230.2,231.39,4527.0,223.1185,223.1185,221.3492,222.4935,4527.0
2021-10-26 10:00:00,231.09,232.61,231.06,232.61,5571.0,222.205,223.6666,222.1762,223.6666,5571.0
2021-10-26 10:30:00,232.45,232.57,231.15,231.72,3573.0,223.5127,223.6281,222.2627,222.8108,3573.0
2021-10-26 11:00:00,231.63,231.68,231.04,231.05,5206.0,222.7242,222.7723,222.1569,222.1665,5206.0
2021-10-26 11:30:00,231.09,231.38,230.44,230.93,3027.0,222.205,222.4839,221.58,222.0512,3027.0
2021-10-26 12:00:00,230.86,231.19,230.41,231.15,4079.0,221.9838,222.3012,221.5511,222.2627,4079.0
2021-10-26 12:30:00,231.11,231.23,230.46,230.63,4597.0,222.2242,222.3396,221.5992,221.7627,4597.0
2021-10-26 13:00:00,230.89,230.89,229.62,230.09,4321.0,222.0127,222.0127,220.7915,221.2435,4321.0
2021-10-26 13:30:00,229.93,230.35,229.77,230.25,15880.0,221.0896,221.4935,220.9358,221.3973,15880.0
2021-10-26 14:00:00,230.27,231.09,230.26,230.65,9058.0,221.4165,222.205,221.4069,221.7819,9058.0
2021-10-26 14:30:00,230.53,231.09,230.27,230.66,4694.0,221.6665,222.205,221.4165,221.7915,4694.0
2021-10-26 15:00:00,230.78,231.05,230.33,230.36,9211.0,221.9069,222.1665,221.4742,221.5031,9211.0
2021-10-26 15:30:00,230.34,230.59,229.87,230.06,30961.0,221.4838,221.7242,221.0319,221.2146,30961.0
2021-10-27 09:30:00,229.67,229.67,227.5,228.74,5834.0,220.8396,220.8396,218.753,219.9454,5834.0
2021-10-27 10:00:00,229.18,230.83,228.52,228.52,7925.0,220.3684,221.955,219.7338,219.7338,7925.0
2021-10-27 10:30:00,228.42,228.49,226.45,226.53,8287.0,219.6377,219.705,217.7434,217.8203,8287.0
2021-10-27 11:00:00,226.79,227.46,226.7,227.23,5633.0,218.0703,218.7146,217.9838,218.4934,5633.0
2021-10-27 11:30:00,226.8,226.9,225.81,225.89,14449.0,218.0799,218.1761,217.128,217.2049,14449.0
2021-10-27 12:00:00,225.9,226.17,225.06,225.54,8467.0,217.2146,217.4742,216.4068,216.8684,8467.0
2021-10-27 12:30:00,225.38,225.43,225.0,225.06,7184.0,216.7145,216.7626,216.3492,216.4068,7184.0
2021-10-27 13:00:00,225.0,226.82,224.87,226.23,11560.0,216.3492,218.0992,216.2242,217.5319,11560.0
2021-10-27 13:30:00,226.23,226.23,225.59,225.82,16752.0,217.5319,217.5319,216.9165,217.1376,16752.0
2021-10-27 14:00:00,225.76,225.8,225.0,225.09,8936.0,217.0799,217.1184,216.3492,216.4357,8936.0
2021-10-27 14:30:00,225.17,225.36,224.57,225.16,24326.0,216.5126,216.6953,215.9357,216.503,24326.0
2021-10-27 15:00:00,225.26,225.26,223.98,224.47,9098.0,216.5992,216.5992,215.3684,215.8395,9098.0
2021-10-27 15:30:00,224.63,224.63,222.98,223.05,38879.0,215.9934,215.9934,214.4068,214.4741,38879.0
2021-10-28 09:30:00,223.8,225.08,223.79,224.84,6116.0,215.1953,216.4261,215.1857,216.1953,6116.0
2021-10-28 10:00:00,224.61,225.07,223.98,224.23,4550.0,215.9741,216.4165,215.3684,215.6088,4550.0
2021-10-28 10:30:00,224.28,224.91,224.08,224.71,9070.0,215.6568,216.2626,215.4645,216.0703,9070.0
2021-10-28 11:00:00,224.57,224.79,223.74,224.09,11843.0,215.9357,216.1472,215.1376,215.4741,11843.0
2021-10-28 11:30:00,224.11,224.38,223.17,223.17,12550.0,215.4934,215.753,214.5895,214.5895,12550.0
2021-10-28 12:00:00,223.09,223.66,223.07,223.24,5303.0,214.5126,215.0607,214.4934,214.6568,5303.0
2021-10-28 12:30:00,223.14,223.34,222.94,223.04,6629.0,214.5607,214.753,214.3684,214.4645,6629.0
2021-10-28 13:00:00,223.01,223.22,222.6,223.11,5006.0,214.4357,214.6376,214.0414,214.5318,5006.0
2021-10-28 13:30:00,223.02,223.47,222.86,222.95,18798.0,214.4453,214.878,214.2914,214.378,18798.0
2021-10-28 14:00:00,223.16,223.39,222.72,223.05,10556.0,214.5799,214.8011,214.1568,214.4741,10556.0
2021-10-28 14:30:00,223.16,223.3,222.86,222.87,17525.0,214.5799,214.7145,214.2914,214.301,17525.0
2021-10-28 15:00:00,222.87,223.21,222.47,223.21,12831.0,214.301,214.628,213.9164,214.628,12831.0
2021-10-28 15:30:00,222.84,224.96,222.84,224.81,31314.0,214.2722,216.3107,214.2722,216.1665,31314.0
2021-10-29 09:30:00,223.91,224.87,223.13,224.53,11836.0,215.3011,216.2242,214.5511,215.8972,11836.0
2021-10-29 10:00:00,224.5,224.82,223.5,223.69,8573.0,215.8684,216.1761,214.9068,215.0895,8573.0
2021-10-29 10:30:00,223.46,224.42,223.3,223.76,16063.0,214.8684,215.7915,214.7145,215.1568,16063.0
2021-10-29 11:00:00,223.82,223.99,223.17,223.2,13527.0,215.2145,215.378,214.5895,214.6184,13527.0
2021-10-29 11:30:00,223.45,223.67,222.8,223.39,9254.0,214.8587,215.0703,214.2337,214.8011,9254.0
2021-10-29 12:00:00,223.09,223.46,222.75,222.88,21281.0,214.5126,214.8684,214.1857,214.3107,21281.0
2021-10-29 12:30:00,222.82,222.97,222.3,222.65,8286.0,214.253,214.3972,213.753,214.0895,8286.0
2021-10-29 13:00:00,222.53,222.63,222.24,222.28,12093.0,213.9741,214.0703,213.6953,213.7337,12093.0
2021-10-29 13:30:00,222.19,222.38,221.85,222.13,7884.0,213.6472,213.8299,213.3203,213.5895,7884.0
2021-10-29 14:00:00,222.07,222.17,220.91,221.13,8077.0,213.5318,213.628,212.4164,212.6279,8077.0
2021-10-29 14:30:00,220.91,221.88,220.75,221.67,8857.0,212.4164,213.3491,212.2626,213.1472,8857.0
2021-10-29 15:00:00,221.61,222.43,221.61,222.43,11771.0,213.0895,213.878,213.0895,213.878,11771.0
2021-10-29 15:30:00,222.44,223.27,222.35,222.84,35197.0,213.8876,214.6857,213.801,214.2722,35197.0
2021-11-01 09:30:00,224.9,225.3,221.92,222.64,16232.0,216.253,216.6376,213.3876,214.0799,16232.0
2021-11-01 10:00:00,222.18,223.23,221.97,222.7,6458.0,213.6376,214.6472,213.4357,214.1376,6458.0
2021-11-01 10:30:00,222.78,223.41,222.78,223.02,5774.0,214.2145,214.8203,214.2145,214.4453,5774.0
2021-11-01 11:00:00,223.23,223.73,222.97,223.37,9633.0,214.6472,215.128,214.3972,214.7818,9633.0
2021-11-01 11:30:00,223.37,224.43,222.69,224.28,5198.0,214.7818,215.8011,214.128,215.6568,5198.0
2021-11-01 12:00:00,224.55,225.08,224.12,224.4,7798.0,215.9165,216.4261,215.503,215.7722,7798.0
2021-11-01 12:30:00,224.38,225.48,224.38,225.22,7867.0,215.753,216.8107,215.753,216.5607,7867.0
2021-11-01 13:00:00,225.17,225.31,224.82,225.08,7534.0,216.5126,216.6472,216.1761,216.4261,7534.0
2021-11-01 13:30:00,225.12,225.93,224.89,225.45,12169.0,216.4645,217.2434,216.2434,216.7819,12169.0
2021-11-01 14:00:00,225.32,225.32,224.96,225.15,5654.0,216.6569,216.6569,216.3107,216.4934,5654.0
2021-11-01 14:30:00,225.24,225.63,225.05,225.4,3747.0,216.5799,216.9549,216.3972,216.7338,3747.0
2021-11-01 15:00:00,225.34,226.38,225.21,225.7,9852.0,216.6761,217.6761,216.5511,217.0222,9852.0
2021-11-01 15:30:00,225.73,226.54,225.6,226.04,33965.0,217.0511,217.8299,216.9261,217.3492,33965.0
2021-11-02 09:30:00,226.55,228.38,225.89,228.38,9002.0,217.8396,219.5992,217.2049,219.5992,9002.0
2021-11-02 10:00:00,227.7,228.9,227.22,227.73,5608.0,218.9453,220.0992,218.4838,218.9742,5608.0
2021-11-02 10:30:00,227.69,227.92,226.5,227.47,6909.0,218.9357,219.1569,217.7915,218.7242,6909.0
2021-11-02 11:00:00,227.3,227.72,226.72,227.72,4813.0,218.5607,218.9646,218.003,218.9646,4813.0
2021-11-02 11:30:00,227.47,227.78,227.2,227.3,5820.0,218.7242,219.0223,218.4646,218.5607,5820.0
2021-11-02 12:00:00,227.44,228.5,227.37,228.22,6612.0,218.6953,219.7146,218.628,219.4454,6612.0
2021-11-02 12:30:00,228.22,228.59,228.15,228.18,5308.0,219.4454,219.8011,219.378,219.4069,5308.0
2021-11-02 13:00:00,228.12,228.37,227.96,228.22,6640.0,219.3492,219.5896,219.1953,219.4454,6640.0
2021-11-02 13:30:00,228.14,228.18,227.82,228.0,6911.0,219.3684,219.4069,219.0607,219.2338,6911.0
2021-11-02 14:00:00,228.11,228.2,227.87,228.04,4607.0,219.3396,219.4261,219.1088,219.2723,4607.0
2021-11-02 14:30:00,228.1,228.62,228.05,228.17,7327.0,219.33,219.83,219.2819,219.3973,7327.0
2021-11-02 15:00:00,227.98,228.17,227.81,228.13,4320.0,219.2146,219.3973,219.0511,219.3588,4320.0
2021-11-02 15:30:00,228.24,228.67,228.07,228.5,47752.0,219.4646,219.878,219.3011,219.7146,47752.0
2021-11-03 09:30:00,228.16,228.82,228.01,228.82,5673.0,219.3877,220.0223,219.2434,220.0223,5673.0
2021-11-03 10:00:00,228.69,229.42,228.33,228.97,12265.0,219.8973,220.5992,219.5511,220.1665,12265.0
2021-11-03 10:30:00,228.91,229.6,228.91,229.47,3300.0,220.1088,220.7723,220.1088,220.6473,3300.0
2021-11-03 11:00:00,229.54,229.79,229.27,229.58,7990.0,220.7146,220.955,220.455,220.7531,7990.0
2021-11-03 11:30:00,229.97,229.97,229.2,229.24,5650.0,221.1281,221.1281,220.3877,220.4261,5650.0
2021-11-03 12:00:00,229.13,230.08,229.13,229.5,5555.0,220.3204,221.2338,220.3204,220.6761,5555.0
2021-11-03 12:30:00,229.52,229.52,228.32,228.44,2831.0,220.6954,220.6954,219.5415,219.6569,2831.0
2021-11-03 13:00:00,228.34,229.22,228.27,229.22,4796.0,219.5607,220.4069,219.4934,220.4069,4796.0
2021-11-03 13:30:00,229.22,229.82,229.14,229.82,2201.0,220.4069,220.9838,220.33,220.9838,2201.0
2021-11-03 14:00:00,229.8,230.21,229.51,229.92,6890.0,220.9646,221.3588,220.6858,221.08,6890.0
2021-11-03 14:30:00,229.96,231.59,229.85,231.4,8976.0,221.1185,222.6858,221.0127,222.5031,8976.0
2021-11-03 15:00:00,231.33,231.35,230.74,230.74,5290.0,222.4358,222.455,221.8685,221.8685,5290.0
2021-11-03 15:30:00,230.98,231.15,229.83,230.27,28824.0,222.0992,222.2627,220.9934,221.4165,28824.0
2021-11-04 09:30:00,229.64,231.91,229.44,231.57,2409.0,220.8108,222.9935,220.6184,222.6665,2409.0
2021-11-04 10:00:00,231.62,232.95,231.06,232.43,3061.0,222.7146,223.9935,222.1762,223.4935,3061.0
2021-11-04 10:30:00,232.72,233.27,232.39,232.73,6645.0,223.7723,224.3012,223.455,223.7819,6645.0
2021-11-04 11:00:00,233.03,233.23,231.75,231.89,5058.0,224.0704,224.2627,222.8396,222.9742,5058.0
2021-11-04 11:30:00,231.74,232.59,231.73,232.02,4147.0,222.83,223.6473,222.8204,223.0992,4147.0
2021-11-04 12:00:00,232.43,232.7,232.29,232.7,3088.0,223.4935,223.7531,223.3589,223.7531,3088.0
2021-11-04 12:30:00,232.5,232.95,232.48,232.74,2678.0,223.5608,223.9935,223.5416,223.7916,2678.0
2021-11-04 13:00:00,232.82,232.82,231.17,231.17,15402.0,223.8685,223.8685,222.2819,222.2819,15402.0
2021-11-04 13:30:00,231.52,231.66,231.09,231.09,3424.0,222.6185,222.7531,222.205,222.205,3424.0
2021-11-04 14:00:00,231.09,231.21,229.84,229.84,6051.0,222.205,222.3204,221.0031,221.0031,6051.0
2021-11-04 14:30:00,229.87,229.87,229.04,229.39,7408.0,221.0319,221.0319,220.2338,220.5704,7408.0
2021-11-04 15:00:00,229.64,230.36,229.58,230.15,7158.0,220.8108,221.5031,220.7531,221.3011,7158.0
2021-11-04 15:30:00,230.22,230.34,229.77,229.9,17454.0,221.3685,221.4838,220.9358,221.0608,17454.0
2021-11-05 09:30:00,231.97,234.03,231.97,233.79,3075.0,223.0512,225.032,223.0512,224.8012,3075.0
2021-11-05 10:00:00,234.19,234.2,233.03,233.03,2600.0,225.1858,225.1954,224.0704,224.0704,2600.0
2021-11-05 10:30:00,233.48,233.49,232.87,232.88,1224.0,224.5031,224.5127,223.9166,223.9262,1224.0
2021-11-05 11:00:00,233.64,234.09,233.44,233.44,2150.0,224.657,225.0897,224.4647,224.4647,2150.0
2021-11-05 11:30:00,233.53,233.61,232.82,232.83,2728.0,224.5512,224.6281,223.8685,223.8781,2728.0
2021-11-05 12:00:00,232.89,233.47,232.56,233.47,1482.0,223.9358,224.4935,223.6185,224.4935,1482.0
2021-11-05 12:30:00,233.74,234.08,233.45,233.81,2540.0,224.7531,225.08,224.4743,224.8204,2540.0
2021-11-05 13:00:00,233.87,233.87,232.9,232.9,2922.0,224.8781,224.8781,223.9454,223.9454,2922.0
2021-11-05 13:30:00,232.97,233.24,232.77,233.22,1886.0,224.0127,224.2723,223.8204,224.2531,1886.0
2021-11-05 14:00:00,233.14,233.66,233.03,233.21,3302.0,224.1762,224.6762,224.0704,224.2435,3302.0
2021-11-05 14:30:00,233.45,233.9,233.37,233.68,6541.0,224.4743,224.907,224.3973,224.6954,6541.0
2021-11-05 15:00:00,233.6,233.7,233.18,233.18,3230.0,224.6185,224.7147,224.2146,224.2146,3230.0
2021-11-05 15:30:00,233.25,233.82,233.18,233.27,16756.0,224.282,224.83,224.2146,224.3012,16756.0
2021-11-08 09:30:00,234.26,236.04,233.62,233.84,6085.0,225.2531,226.9647,224.6377,224.8493,6085.0
2021-11-08 10:00:00,234.2,236.18,233.55,236.18,3339.0,225.1954,227.0993,224.5704,227.0993,3339.0
2021-11-08 10:30:00,235.41,235.81,234.82,235.06,3793.0,226.3589,226.7435,225.7916,226.0224,3793.0
2021-11-08 11:00:00,235.59,235.59,234.8,235.12,3178.0,226.532,226.532,225.7724,226.0801,3178.0
2021-11-08 11:30:00,235.05,235.17,234.94,234.95,1500.0,226.0128,226.1281,225.907,225.9166,1500.0
2021-11-08 12:00:00,234.95,235.03,234.66,234.67,1600.0,225.9166,225.9935,225.6377,225.6474,1600.0
2021-11-08 12:30:00,234.63,235.21,234.51,234.84,4400.0,225.6089,226.1666,225.4935,225.8108,4400.0
2021-11-08 13:00:00,234.9,235.73,234.9,235.73,4363.0,225.8685,226.6666,225.8685,226.6666,4363.0
2021-11-08 13:30:00,235.69,235.89,235.33,235.68,3320.0,226.6281,226.8205,226.282,226.6185,3320.0
2021-11-08 14:00:00,235.75,235.84,235.42,235.58,3246.0,226.6858,226.7724,226.3685,226.5224,3246.0
2021-11-08 14:30:00,235.66,235.91,235.66,235.76,2254.0,226.5993,226.8397,226.5993,226.6955,2254.0
2021-11-08 15:00:00,235.93,236.12,235.74,236.08,3577.0,226.8589,227.0416,226.6762,227.0031,3577.0
2021-11-08 15:30:00,236.24,236.91,236.23,236.39,22579.0,227.157,227.8012,227.1474,227.3012,22579.0
2021-11-09 09:30:00,236.23,238.4,235.59,235.59,3648.0,227.1474,229.2339,226.532,226.532,3648.0
2021-11-09 10:00:00,236.76,237.27,236.16,236.8,2880.0,227.657,228.1474,227.0801,227.6955,2880.0
2021-11-09 10:30:00,236.78,236.99,235.36,235.85,8345.0,227.6762,227.8782,226.3108,226.782,8345.0
2021-11-09 11:00:00,235.96,236.02,235.38,235.68,4432.0,226.8878,226.9455,226.3301,226.6185,4432.0
2021-11-09 11:30:00,235.68,236.14,235.55,235.88,4303.0,226.6185,227.0608,226.4935,226.8108,4303.0
2021-11-09 12:00:00,235.87,236.51,235.87,236.05,1669.0,226.8012,227.4166,226.8012,226.9743,1669.0
2021-11-09 12:30:00,236.34,236.34,235.78,235.97,9674.0,227.2532,227.2532,226.7147,226.8974,9674.0
2021-11-09 13:00:00,236.05,236.74,236.04,236.55,1280.0,226.9743,227.6378,226.9647,227.4551,1280.0
2021-11-09 13:30:00,236.53,236.53,236.09,236.09,2202.0,227.4358,227.4358,227.0128,227.0128,2202.0
2021-11-09 14:00:00,236.23,236.23,235.49,236.01,2400.0,227.1474,227.1474,226.4358,226.9358,2400.0
2021-11-09 14:30:00,236.26,236.26,235.78,235.83,5047.0,227.1762,227.1762,226.7147,226.7628,5047.0
2021-11-09 15:00:00,236.04,236.19,235.78,235.93,5417.0,226.9647,227.1089,226.7147,226.8589,5417.0
2021-11-09 15:30:00,235.84,235.93,235.31,235.33,27421.0,226.7724,226.8589,226.2628,226.282,27421.0
2021-11-10 09:30:00,234.33,234.75,233.32,234.74,3162.0,225.3204,225.7243,224.3493,225.7147,3162.0
2021-11-10 10:00:00,234.7,234.8,234.0,234.22,3073.0,225.6762,225.7724,225.0031,225.2147,3073.0
2021-11-10 10:30:00,234.21,234.78,233.77,233.77,4169.0,225.205,225.7531,224.782,224.782,4169.0
2021-11-10 11:00:00,233.39,234.07,233.01,233.63,4818.0,224.4166,225.0704,224.0512,224.6473,4818.0
2021-11-10 11:30:00,233.78,234.24,233.76,234.06,3280.0,224.7916,225.2339,224.7723,225.0608,3280.0
2021-11-10 12:00:00,233.95,233.99,233.72,233.9,2341.0,224.955,224.9935,224.7339,224.907,2341.0
2021-11-10 12:30:00,233.89,234.23,233.62,233.76,4492.0,224.8973,225.2243,224.6377,224.7723,4492.0
2021-11-10 13:00:00,233.9,233.9,233.47,233.81,2731.0,224.907,224.907,224.4935,224.8204,2731.0
2021-11-10 13:30:00,233.81,233.93,233.19,233.45,4296.0,224.8204,224.9358,224.2243,224.4743,4296.0
2021-11-10 14:00:00,233.61,233.92,233.11,233.45,3475.0,224.6281,224.9262,224.1473,224.4743,3475.0
2021-11-10 14:30:00,233.6,234.43,233.54,234.43,3213.0,224.6185,225.4166,224.5608,225.4166,3213.0
2021-11-10 15:00:00,234.25,235.51,233.99,235.25,25196.0,225.2435,226.4551,224.9935,226.2051,25196.0
2021-11-10 15:30:00,235.13,235.52,234.86,235.01,17771.0,226.0897,226.4647,225.8301,225.9743,17771.0
2021-11-11 09:30:00,235.74,236.19,235.03,236.19,632.0,226.6762,227.1089,225.9935,227.1089,632.0
2021-11-11 10:00:00,236.83,237.28,236.14,236.14,2637.0,227.7243,228.157,227.0608,227.0608,2637.0
2021-11-11 10:30:00,236.76,237.24,236.13,236.79,3055.0,227.657,228.1185,227.0512,227.6859,3055.0
2021-11-11 11:00:00,237.02,237.02,236.2,236.31,2995.0,227.907,227.907,227.1185,227.2243,2995.0
2021-11-11 11:30:00,236.24,236.8,236.22,236.22,1372.0,227.157,227.6955,227.1378,227.1378,1372.0
2021-11-11 12:00:00,236.46,236.6,235.85,236.11,2457.0,227.3685,227.5032,226.782,227.032,2457.0
2021-11-11 12:30:00,236.02,237.18,235.98,236.69,2921.0,226.9455,228.0609,226.907,227.5897,2921.0
2021-11-11 13:00:00,236.74,236.74,235.75,235.98,2302.0,227.6378,227.6378,226.6858,226.907,2302.0
2021-11-11 13:30:00,236.2,236.36,235.77,236.0,1741.0,227.1185,227.2724,226.7051,226.9262,1741.0
2021-11-11 14:00:00,236.32,236.32,235.88,236.27,1648.0,227.2339,227.2339,226.8108,227.1858,1648.0
2021-11-11 14:30:00,236.39,236.39,235.89,236.03,2111.0,227.3012,227.3012,226.8205,226.9551,2111.0
2021-11-11 15:00:00,235.85,236.68,235.85,236.68,6124.0,226.782,227.5801,226.782,227.5801,6124.0
2021-11-11 15:30:00,236.57,237.11,235.98,236.34,24969.0,227.4743,227.9935,226.907,227.2532,24969.0
2021-11-12 09:30:00,237.44,238.68,236.65,238.68,2015.0,228.3109,229.5032,227.5512,229.5032,2015.0
2021-11-12 10:00:00,238.5,239.2,238.15,239.2,3402.0,229.3301,230.0032,228.9936,230.0032,3402.0
2021-11-12 10:30:00,238.82,238.89,238.53,238.7,1536.0,229.6378,229.7051,229.359,229.5224,1536.0
2021-11-12 11:00:00,238.81,239.61,238.54,239.05,2401.0,229.6282,230.3974,229.3686,229.859,2401.0
2021-11-12 11:30:00,238.94,238.94,238.41,238.73,2914.0,229.7532,229.7532,229.2436,229.5513,2914.0
2021-11-12 12:00:00,238.55,239.25,238.39,238.53,2060.0,229.3782,230.0513,229.2243,229.359,2060.0
2021-11-12 12:30:00,238.34,238.91,238.34,238.84,2877.0,229.1763,229.7243,229.1763,229.657,2877.0
2021-11-12 13:00:00,238.67,239.06,238.19,238.98,4063.0,229.4936,229.8686,229.032,229.7916,4063.0
2021-11-12 13:30:00,239.13,239.37,238.97,239.37,1344.0,229.9359,230.1667,229.782,230.1667,1344.0
2021-11-12 14:00:00,239.21,239.33,238.41,238.95,4468.0,230.0128,230.1282,229.2436,229.7628,4468.0
2021-11-12 14:30:00,238.77,239.25,238.71,238.71,2100.0,229.5897,230.0513,229.532,229.532,2100.0
2021-11-12 15:00:00,238.98,239.8,238.98,239.8,1791.0,229.7916,230.5801,229.7916,230.5801,1791.0
2021-11-12 15:30:00,239.56,240.03,239.0,239.38,20896.0,230.3493,230.8013,229.8109,230.1763,20896.0
2021-11-15 09:30:00,243.38,243.99,240.28,240.88,11423.0,234.0225,234.609,231.0417,231.6186,11423.0
2021-11-15 10:00:00,239.71,240.93,239.64,240.06,9917.0,230.4936,231.6667,230.4263,230.8301,9917.0
2021-11-15 10:30:00,240.88,240.88,239.66,239.81,3320.0,231.6186,231.6186,230.4455,230.5897,3320.0
2021-11-15 11:00:00,239.65,240.03,239.62,239.94,3519.0,230.4359,230.8013,230.407,230.7147,3519.0
2021-11-15 11:30:00,239.75,240.09,239.28,239.92,8909.0,230.532,230.859,230.0801,230.6955,8909.0
2021-11-15 12:00:00,239.99,239.99,239.33,239.64,6888.0,230.7628,230.7628,230.1282,230.4263,6888.0
2021-11-15 12:30:00,239.59,239.85,239.46,239.64,2684.0,230.3782,230.6282,230.2532,230.4263,2684.0
2021-11-15 13:00:00,239.87,240.15,239.79,239.89,3293.0,230.6474,230.9167,230.5705,230.6667,3293.0
2021-11-15 13:30:00,240.2,240.46,240.2,240.44,1287.0,230.9647,231.2147,230.9647,231.1955,1287.0
2021-11-15 14:00:00,240.41,240.83,240.27,240.58,8100.0,231.1667,231.5705,231.0321,231.3301,8100.0
2021-11-15 14:30:00,240.73,240.76,240.24,240.3,1572.0,231.4744,231.5032,231.0032,231.0609,1572.0
2021-11-15 15:00:00,240.23,240.72,240.09,240.47,3404.0,230.9936,231.4647,230.859,231.2244,3404.0
2021-11-15 15:30:00,240.56,240.56,239.37,239.73,15951.0,231.3109,231.3109,230.1667,230.5128,15951.0
2021-11-16 09:30:00,238.64,241.61,238.33,241.16,15644.0,229.9831,232.8453,229.6843,232.4117,15644.0
2021-11-16 10:00:00,241.12,241.21,239.97,240.75,3400.0,232.3731,232.4598,231.2648,232.0165,3400.0
2021-11-16 10:30:00,240.68,240.68,239.6,239.94,8525.0,231.9491,231.9491,230.9082,231.2359,8525.0
2021-11-16 11:00:00,240.02,241.19,239.95,241.11,4148.0,231.313,232.4406,231.2455,232.3635,4148.0
2021-11-16 11:30:00,241.01,241.32,240.78,241.17,4460.0,232.2671,232.5658,232.0454,232.4213,4460.0
2021-11-16 12:00:00,241.21,241.21,240.4,240.43,3234.0,232.4598,232.4598,231.6792,231.7081,3234.0
2021-11-16 12:30:00,240.69,241.18,240.55,241.13,4752.0,231.9587,232.4309,231.8238,232.3827,4752.0
2021-11-16 13:00:00,241.13,241.14,240.64,240.69,4877.0,232.3827,232.3924,231.9105,231.9587,4877.0
2021-11-16 13:30:00,240.68,240.68,239.71,240.33,7106.0,231.9491,231.9491,231.0143,231.6118,7106.0
2021-11-16 14:00:00,240.43,240.43,239.85,240.01,2605.0,231.7081,231.7081,231.1492,231.3034,2605.0
2021-11-16 14:30:00,240.12,240.15,239.66,239.75,3347.0,231.4094,231.4383,230.9661,231.0528,3347.0
2021-11-16 15:00:00,239.71,240.1,239.62,239.63,9732.0,231.0143,231.3901,230.9275,230.9372,9732.0
2021-11-16 15:30:00,239.54,239.88,238.66,239.07,41729.0,230.8504,231.1781,230.0023,230.3975,41729.0
2021-11-17 09:30:00,238.47,239.8,238.05,239.13,2544.0,229.8192,231.101,229.4145,230.4553,2544.0
2021-11-17 10:00:00,239.17,239.26,238.74,239.07,3756.0,230.4938,230.5806,230.0794,230.3975,3756.0
2021-11-17 10:30:00,239.11,239.42,238.41,239.03,20579.0,230.436,230.7348,229.7614,230.3589,20579.0
2021-11-17 11:00:00,239.04,239.11,238.42,238.42,5174.0,230.3686,230.436,229.771,229.771,5174.0
2021-11-17 11:30:00,238.42,238.87,238.42,238.81,1620.0,229.771,230.2047,229.771,230.1469,1620.0
2021-11-17 12:00:00,238.86,238.86,238.22,238.23,2114.0,230.1951,230.1951,229.5783,229.5879,2114.0
2021-11-17 12:30:00,238.12,238.33,237.76,238.33,7161.0,229.4819,229.6843,229.135,229.6843,7161.0
2021-11-17 13:00:00,238.33,239.48,238.33,239.06,4958.0,229.6843,230.7926,229.6843,230.3878,4958.0
2021-11-17 13:30:00,239.02,239.02,238.63,239.0,4334.0,230.3493,230.3493,229.9734,230.33,4334.0
2021-11-17 14:00:00,239.06,239.24,238.69,239.13,5125.0,230.3878,230.5613,230.0313,230.4553,5125.0
2021-11-17 14:30:00,239.13,239.67,239.0,239.6,6079.0,230.4553,230.9757,230.33,230.9082,6079.0
2021-11-17 15:00:00,239.67,239.96,239.46,239.52,11972.0,230.9757,231.2552,230.7733,230.8311,11972.0
2021-11-17 15:30:00,239.72,240.2,239.59,240.12,21592.0,231.0239,231.4865,230.8986,231.4094,21592.0
2021-11-18 09:30:00,239.88,242.04,239.88,240.54,4875.0,231.1781,233.2597,231.1781,231.8141,4875.0
2021-11-18 10:00:00,240.53,240.53,238.76,239.22,4614.0,231.8045,231.8045,230.0987,230.542,4614.0
2021-11-18 10:30:00,239.77,240.26,239.47,240.22,3600.0,231.0721,231.5443,230.783,231.5058,3600.0
2021-11-18 11:00:00,240.29,240.5,240.15,240.24,2047.0,231.5732,231.7756,231.4383,231.525,2047.0
2021-11-18 11:30:00,240.25,240.35,239.8,240.04,2842.0,231.5347,231.631,231.101,231.3323,2842.0
2021-11-18 12:00:00,240.05,240.39,240.05,240.28,3203.0,231.3419,231.6696,231.3419,231.5636,3203.0
2021-11-18 12:30:00,240.6,240.66,240.44,240.44,1955.0,231.872,231.9298,231.7178,231.7178,1955.0
2021-11-18 13:00:00,240.54,241.07,240.54,241.0,4687.0,231.8141,232.3249,231.8141,232.2575,4687.0
2021-11-18 13:30:00,240.81,241.28,240.8,241.12,7154.0,232.0743,232.5273,232.0647,232.3731,7154.0
2021-11-18 14:00:00,240.9,241.2,240.56,240.73,4849.0,232.1611,232.4502,231.8334,231.9973,4849.0
2021-11-18 14:30:00,240.62,240.79,240.39,240.78,6168.0,231.8912,232.0551,231.6696,232.0454,6168.0
2021-11-18 15:00:00,240.8,240.88,240.42,240.79,9886.0,232.0647,232.1418,231.6985,232.0551,9886.0
2021-11-18 15:30:00,240.76,240.9,239.95,240.25,18041.0,232.0262,232.1611,231.2455,231.5347,18041.0
2021-11-19 09:30:00,240.0,241.36,239.88,240.5,8796.0,231.2937,232.6044,231.1781,231.7756,8796.0
2021-11-19 10:00:00,240.36,240.75,239.65,240.08,6650.0,231.6407,232.0165,230.9564,231.3708,6650.0
2021-11-19 10:30:00,239.95,240.54,239.94,240.0,5615.0,231.2455,231.8141,231.2359,231.2937,5615.0
2021-11-19 11:00:00,240.29,240.68,240.09,240.68,2092.0,231.5732,231.9491,231.3805,231.9491,2092.0
2021-11-19 11:30:00,240.87,240.87,240.5,240.75,1402.0,232.1322,232.1322,231.7756,232.0165,1402.0
2021-11-19 12:00:00,240.81,241.21,240.72,241.14,2662.0,232.0743,232.4598,231.9876,232.3924,2662.0
2021-11-19 12:30:00,241.32,241.36,240.95,241.01,6814.0,232.5658,232.6044,232.2093,232.2671,6814.0
2021-11-19 13:00:00,240.91,241.18,240.91,240.94,1570.0,232.1707,232.4309,232.1707,232.1996,1570.0
2021-11-19 13:30:00,240.69,240.69,240.42,240.5,1416.0,231.9587,231.9587,231.6985,231.7756,1416.0
2021-11-19 14:00:00,240.53,240.57,240.21,240.47,5353.0,231.8045,231.8431,231.4961,231.7467,5353.0
2021-11-19 14:30:00,240.29,240.36,239.9,239.96,2795.0,231.5732,231.6407,231.1974,231.2552,2795.0
2021-11-19 15:00:00,239.79,240.06,239.7,239.76,3815.0,231.0914,231.3516,231.0046,231.0624,3815.0
2021-11-19 15:30:00,239.77,239.78,238.27,238.28,22694.0,231.0721,231.0817,229.6265,229.6361,22694.0
2021-11-22 09:30:00,238.56,239.9,238.07,239.66,6729.0,229.906,231.1974,229.4337,230.9661,6729.0
2021-11-22 10:00:00,239.49,239.72,238.19,238.19,21394.0,230.8022,231.0239,229.5494,229.5494,21394.0
2021-11-22 10:30:00,238.4,239.56,238.4,239.34,8973.0,229.7518,230.8697,229.7518,230.6577,8973.0
2021-11-22 11:00:00,239.5,241.27,239.5,241.27,2854.0,230.8119,232.5177,230.8119,232.5177,2854.0
2021-11-22 11:30:00,241.34,241.42,240.1,240.13,2909.0,232.5851,232.6622,231.3901,231.419,2909.0
2021-11-22 12:00:00,240.37,240.47,239.55,239.55,5331.0,231.6503,231.7467,230.8601,230.8601,5331.0
2021-11-22 12:30:00,239.75,240.56,239.75,240.56,3650.0,231.0528,231.8334,231.0528,231.8334,3650.0
2021-11-22 13:00:00,240.46,240.59,240.18,240.28,2400.0,231.737,231.8623,231.4672,231.5636,2400.0
2021-11-22 13:30:00,240.42,240.53,240.33,240.42,2906.0,231.6985,231.8045,231.6118,231.6985,2906.0
2021-11-22 14:00:00,240.55,240.63,240.38,240.58,5746.0,231.8238,231.9009,231.6599,231.8527,5746.0
2021-11-22 14:30:00,240.57,241.78,240.44,241.36,7601.0,231.8431,233.0092,231.7178,232.6044,7601.0
2021-11-22 15:00:00,241.62,241.72,240.74,240.74,7900.0,232.855,232.9513,232.0069,232.0069,7900.0
2021-11-22 15:30:00,240.58,240.9,238.57,238.6,23860.0,231.8527,232.1611,229.9156,229.9445,23860.0
2021-11-23 09:30:00,237.88,242.49,237.88,241.02,5225.0,229.2506,233.6934,229.2506,232.2767,5225.0
2021-11-23 10:00:00,240.51,241.14,239.35,239.43,4200.0,231.7852,232.3924,230.6673,230.7444,4200.0
2021-11-23 10:30:00,239.46,240.24,239.15,239.15,3370.0,230.7733,231.525,230.4746,230.4746,3370.0
2021-11-23 11:00:00,239.14,239.48,237.84,239.48,15414.0,230.4649,230.7926,229.2121,230.7926,15414.0
2021-11-23 11:30:00,239.13,240.07,238.58,240.06,3354.0,230.4553,231.3612,229.9252,231.3516,3354.0
2021-11-23 12:00:00,239.55,239.55,238.58,239.12,3507.0,230.8601,230.8601,229.9252,230.4457,3507.0
2021-11-23 12:30:00,239.16,239.17,238.69,238.87,7304.0,230.4842,230.4938,230.0313,230.2047,7304.0
2021-11-23 13:00:00,238.88,239.08,238.59,238.59,1250.0,230.2144,230.4071,229.9349,229.9349,1250.0
2021-11-23 13:30:00,238.59,238.79,238.5,238.54,5700.0,229.9349,230.1276,229.8481,229.8867,5700.0
2021-11-23 14:00:00,238.24,238.71,238.12,238.54,2486.0,229.5976,230.0505,229.4819,229.8867,2486.0
2021-11-23 14:30:00,238.41,238.92,238.15,238.75,11618.0,229.7614,230.2529,229.5108,230.0891,11618.0
2021-11-23 15:00:00,238.86,238.94,238.61,238.93,1738.0,230.1951,230.2722,229.9542,230.2625,1738.0
2021-11-23 15:30:00,238.74,239.16,238.55,238.83,16060.0,230.0794,230.4842,229.8963,230.1662,16060.0
2021-11-24 09:30:00,238.35,239.67,237.91,237.91,4100.0,229.7036,230.9757,229.2795,229.2795,4100.0
2021-11-24 10:00:00,237.63,238.67,236.9,236.9,731.0,229.0097,230.012,228.3062,228.3062,731.0
2021-11-24 10:30:00,237.14,237.23,236.23,236.23,4424.0,228.5375,228.6242,227.6605,227.6605,4424.0
2021-11-24 11:00:00,236.12,237.07,236.12,236.54,5230.0,227.5545,228.47,227.5545,227.9592,5230.0
2021-11-24 11:30:00,236.31,236.31,235.29,235.31,6563.0,227.7376,227.7376,226.7546,226.7739,6563.0
2021-11-24 12:00:00,235.3,236.06,235.29,235.97,3899.0,226.7642,227.4967,226.7546,227.4099,3899.0
2021-11-24 12:30:00,236.03,236.92,236.03,236.65,3571.0,227.4677,228.3255,227.4677,228.0653,3571.0
2021-11-24 13:00:00,236.49,237.06,236.41,236.86,3916.0,227.9111,228.4604,227.834,228.2676,3916.0
2021-11-24 13:30:00,236.93,237.17,236.72,236.8,2720.0,228.3351,228.5664,228.1327,228.2098,2720.0
2021-11-24 14:00:00,236.72,237.04,236.24,236.66,2870.0,228.1327,228.4411,227.6701,228.0749,2870.0
2021-11-24 14:30:00,236.78,237.73,236.78,237.59,1805.0,228.1905,229.1061,228.1905,228.9712,1805.0
2021-11-24 15:00:00,237.58,238.12,237.24,237.93,3541.0,228.9615,229.4819,228.6339,229.2988,3541.0
2021-11-24 15:30:00,237.92,238.45,237.58,237.58,16227.0,229.2892,229.8,228.9615,228.9615,16227.0
2021-11-26 09:30:00,232.62,233.81,232.06,232.06,2850.0,224.1815,225.3283,223.6418,223.6418,2850.0
2021-11-26 10:00:00,231.37,233.67,230.38,233.38,7068.0,222.9768,225.1934,222.0227,224.9139,7068.0
2021-11-26 10:30:00,232.51,234.5,232.42,232.7,2814.0,224.0754,225.9933,223.9887,224.2585,2814.0
2021-11-26 11:00:00,232.67,232.69,231.79,232.52,2021.0,224.2296,224.2489,223.3816,224.0851,2021.0
2021-11-26 11:30:00,232.23,233.35,231.7,232.4,4700.0,223.8056,224.885,223.2948,223.9694,4700.0
2021-11-26 12:00:00,232.41,233.32,232.4,233.31,4773.0,223.9791,224.8561,223.9694,224.8464,4773.0
2021-11-26 12:30:00,233.57,234.39,232.55,232.55,9841.0,225.097,225.8872,224.114,224.114,9841.0
2021-11-29 09:30:00,235.52,236.09,234.0,234.4,4015.0,226.9762,227.5256,225.5114,225.8969,4015.0
2021-11-29 10:00:00,234.71,235.04,233.98,233.98,4238.0,226.1956,226.5137,225.4921,225.4921,4238.0
2021-11-29 10:30:00,233.91,233.94,232.96,232.96,2808.0,225.4247,225.4536,224.5091,224.5091,2808.0
2021-11-29 11:00:00,232.89,233.2,232.0,232.0,12447.0,224.4417,224.7404,223.5839,223.5839,12447.0
2021-11-29 11:30:00,232.22,233.1,232.02,232.84,8791.0,223.796,224.644,223.6032,224.3935,8791.0
2021-11-29 12:00:00,233.11,233.69,232.86,233.69,10693.0,224.6537,225.2126,224.4127,225.2126,10693.0
2021-11-29 12:30:00,233.89,234.12,233.86,233.94,5913.0,225.4054,225.627,225.3765,225.4536,5913.0
2021-11-29 13:00:00,233.86,234.28,232.82,233.31,13444.0,225.3765,225.7812,224.3742,224.8464,13444.0
2021-11-29 13:30:00,233.07,233.25,232.87,233.13,4682.0,224.6151,224.7886,224.4224,224.6729,4682.0
2021-11-29 14:00:00,233.0,233.11,232.61,233.01,2916.0,224.5477,224.6537,224.1718,224.5573,2916.0
2021-11-29 14:30:00,233.0,233.09,232.57,232.79,4620.0,224.5477,224.6344,224.1333,224.3453,4620.0
2021-11-29 15:00:00,233.07,233.16,232.68,232.96,10316.0,224.6151,224.7019,224.2393,224.5091,10316.0
2021-11-29 15:30:00,232.86,232.86,231.84,231.91,46248.0,224.4127,224.4127,223.4297,223.4972,46248.0
2021-11-30 09:30:00,229.79,231.68,228.45,229.14,6216.0,221.4541,223.2756,220.1627,220.8277,6216.0
2021-11-30 10:00:00,228.72,230.23,228.6,229.0,8851.0,220.4229,221.8782,220.3073,220.6928,8851.0
2021-11-30 10:30:00,229.4,230.33,228.08,228.24,23905.0,221.0783,221.9745,219.8061,219.9603,23905.0
2021-11-30 11:00:00,228.17,229.86,227.42,228.92,7665.0,219.8929,221.5216,219.1701,220.6157,7665.0
2021-11-30 11:30:00,228.75,228.76,227.05,227.65,3900.0,220.4518,220.4615,218.8135,219.3917,3900.0
2021-11-30 12:00:00,227.46,227.71,226.13,226.3,6046.0,219.2086,219.4496,217.9269,218.0907,6046.0
2021-11-30 12:30:00,226.41,226.43,225.01,225.17,4841.0,218.1967,218.216,216.8475,217.0017,4841.0
2021-11-30 13:00:00,225.31,225.34,224.42,224.92,21113.0,217.1366,217.1655,216.2789,216.7608,21113.0
2021-11-30 13:30:00,225.0,226.12,224.84,226.04,12518.0,216.8379,217.9172,216.6837,217.8401,12518.0
2021-11-30 14:00:00,226.06,226.74,225.72,226.53,17956.0,217.8594,218.5148,217.5318,218.3124,17956.0
2021-11-30 14:30:00,226.23,226.62,225.59,225.67,12939.0,218.0233,218.3991,217.4065,217.4836,12939.0
2021-11-30 15:00:00,225.72,225.94,225.17,225.37,17872.0,217.5318,217.7438,217.0017,217.1945,17872.0
2021-11-30 15:30:00,225.37,226.01,224.38,225.33,65495.0,217.1945,217.8112,216.2404,217.1559,65495.0
2021-12-01 09:30:00,229.03,233.4,228.55,232.62,11619.0,220.7217,224.9332,220.2591,224.1815,11619.0
2021-12-01 10:00:00,232.6,233.17,230.83,231.2,12773.0,224.1622,224.7115,222.4564,222.813,12773.0
2021-12-01 10:30:00,231.19,233.6,231.03,233.09,22295.0,222.8033,225.1259,222.6491,224.6344,22295.0
2021-12-01 11:00:00,233.33,234.27,232.96,233.65,22856.0,224.8657,225.7716,224.5091,225.1741,22856.0
2021-12-01 11:30:00,232.77,233.55,230.95,231.63,9786.0,224.326,225.0777,222.572,223.2274,9786.0
2021-12-01 12:00:00,231.74,233.0,231.52,232.37,19460.0,223.3334,224.5477,223.1214,223.9405,19460.0
2021-12-01 12:30:00,232.27,232.69,231.44,231.44,7270.0,223.8441,224.2489,223.0443,223.0443,7270.0
2021-12-01 13:00:00,231.67,231.67,230.03,230.94,4493.0,223.2659,223.2659,221.6854,222.5624,4493.0
2021-12-01 13:30:00,230.88,230.94,229.21,229.73,4828.0,222.5046,222.5624,220.8952,221.3963,4828.0
2021-12-01 14:00:00,229.5,230.17,229.05,230.17,2918.0,221.1746,221.8203,220.741,221.8203,2918.0
2021-12-01 14:30:00,230.3,230.46,229.62,229.79,6305.0,221.9456,222.0998,221.2903,221.4541,6305.0
2021-12-01 15:00:00,229.85,229.97,227.89,228.3,17974.0,221.5119,221.6276,219.623,220.0182,17974.0
2021-12-01 15:30:00,228.3,229.45,226.75,226.75,20438.0,220.0182,221.1264,218.5244,218.5244,20438.0
2021-12-02 09:30:00,226.99,229.46,225.74,228.88,21635.0,218.7557,221.1361,217.551,220.5771,21635.0
2021-12-02 10:00:00,229.0,229.05,227.85,228.89,28136.0,220.6928,220.741,219.5845,220.5868,28136.0
2021-12-02 10:30:00,229.34,229.59,228.33,229.32,7486.0,221.0204,221.2614,220.0471,221.0012,7486.0
2021-12-02 11:00:00,229.2,231.07,228.66,230.51,34505.0,220.8855,222.6877,220.3651,222.148,34505.0
2021-12-02 11:30:00,230.33,231.08,229.68,230.81,14620.0,221.9745,222.6973,221.3481,222.4371,14620.0
2021-12-02 12:00:00,230.8,231.89,230.44,231.19,5012.0,222.4275,223.4779,222.0805,222.8033,5012.0
2021-12-02 12:30:00,231.4,231.46,229.88,231.41,28626.0,223.0057,223.0635,221.5408,223.0153,28626.0
2021-12-02 13:00:00,231.0,231.59,230.61,231.2,17808.0,222.6202,223.1888,222.2444,222.813,17808.0
2021-12-02 13:30:00,231.0,233.19,231.0,232.72,9901.0,222.6202,224.7308,222.6202,224.2778,9901.0
2021-12-02 14:00:00,232.79,233.44,232.19,232.98,15675.0,224.3453,224.9717,223.767,224.5284,15675.0
2021-12-02 14:30:00,232.9,233.29,232.01,233.1,24159.0,224.4513,224.8271,223.5936,224.644,24159.0
2021-12-02 15:00:00,233.23,233.23,232.3,232.79,8468.0,224.7693,224.7693,223.8731,224.3453,8468.0
2021-12-02 15:30:00,232.97,233.74,232.27,232.94,34544.0,224.5188,225.2608,223.8441,224.4898,34544.0
2021-12-03 09:30:00,233.0,235.68,231.56,232.9,7973.0,224.5477,227.1304,223.1599,224.4513,7973.0
2021-12-03 10:00:00,232.95,234.59,232.3,233.65,7481.0,224.4995,226.08,223.8731,225.1741,7481.0
2021-12-03 10:30:00,234.02,234.02,232.02,232.6,3279.0,225.5307,225.5307,223.6032,224.1622,3279.0
2021-12-03 11:00:00,231.97,232.45,231.29,231.88,2396.0,223.555,224.0176,222.8997,223.4683,2396.0
2021-12-03 11:30:00,231.75,233.23,231.54,231.54,5714.0,223.343,224.7693,223.1406,223.1406,5714.0
2021-12-03 12:00:00,231.4,233.3,231.09,232.48,6828.0,223.0057,224.8368,222.707,224.0465,6828.0
2021-12-03 12:30:00,232.48,232.98,231.96,232.06,2800.0,224.0465,224.5284,223.5454,223.6418,2800.0
2021-12-03 13:00:00,232.26,232.83,232.0,232.42,1830.0,223.8345,224.3838,223.5839,223.9887,1830.0
2021-12-03 13:30:00,232.42,232.42,231.1,232.01,2283.0,223.9887,223.9887,222.7166,223.5936,2283.0
2021-12-03 14:00:00,231.22,232.33,230.91,231.64,2944.0,222.8322,223.902,222.5335,223.237,2944.0
2021-12-03 14:30:00,231.34,231.8,231.05,231.34,9810.0,222.9479,223.3912,222.6684,222.9479,9810.0
2021-12-03 15:00:00,231.08,233.03,231.07,232.86,6919.0,222.6973,224.5766,222.6877,224.4127,6919.0
2021-12-03 15:30:00,233.06,234.22,231.86,234.09,20296.0,224.6055,225.7234,223.449,225.5981,20296.0
2021-12-06 09:30:00,236.37,238.54,235.23,238.54,6251.0,227.7954,229.8867,226.6968,229.8867,6251.0
2021-12-06 10:00:00,239.29,240.37,238.61,239.64,11414.0,230.6095,231.6503,229.9542,230.9468,11414.0
2021-12-06 10:30:00,239.76,240.01,239.1,239.75,4730.0,231.0624,231.3034,230.4264,231.0528,4730.0
2021-12-06 11:00:00,239.69,239.87,238.55,239.83,9927.0,230.995,231.1684,229.8963,231.1299,9927.0
2021-12-06 11:30:00,239.94,239.94,239.11,239.89,5232.0,231.2359,231.2359,230.436,231.1877,5232.0
2021-12-06 12:00:00,239.62,240.39,239.58,240.12,9652.0,230.9275,231.6696,230.889,231.4094,9652.0
2021-12-06 12:30:00,240.27,240.27,239.37,239.64,10018.0,231.5539,231.5539,230.6866,230.9468,10018.0
2021-12-06 13:00:00,239.39,239.62,238.67,238.88,4595.0,230.7059,230.9275,230.012,230.2144,4595.0
2021-12-06 13:30:00,239.0,240.04,238.99,239.65,9237.0,230.33,231.3323,230.3204,230.9564,9237.0
2021-12-06 14:00:00,239.86,239.86,239.02,239.43,5138.0,231.1588,231.1588,230.3493,230.7444,5138.0
2021-12-06 14:30:00,239.74,239.74,238.44,238.62,4826.0,231.0432,231.0432,229.7903,229.9638,4826.0
2021-12-06 15:00:00,238.55,239.5,238.49,239.11,7518.0,229.8963,230.8119,229.8385,230.436,7518.0
2021-12-06 15:30:00,239.27,239.8,239.08,239.32,28458.0,230.5902,231.101,230.4071,230.6384,28458.0
2021-12-07 09:30:00,241.96,244.8,241.96,242.51,4077.0,233.1826,235.9196,233.1826,233.7127,4077.0
2021-12-07 10:00:00,243.09,243.55,242.88,243.44,3387.0,234.2716,234.715,234.0693,234.6089,3387.0
2021-12-07 10:30:00,243.36,244.41,242.86,244.36,4907.0,234.5318,235.5438,234.05,235.4956,4907.0
2021-12-07 11:00:00,244.33,244.33,243.8,243.86,1602.0,235.4667,235.4667,234.9559,235.0137,1602.0
2021-12-07 11:30:00,243.93,243.94,242.81,242.87,3551.0,235.0812,235.0908,234.0018,234.0596,3551.0
2021-12-07 12:00:00,242.78,242.85,241.67,241.87,2617.0,233.9729,234.0403,232.9032,233.0959,2617.0
2021-12-07 12:30:00,241.67,242.65,241.67,242.65,1700.0,232.9032,233.8476,232.9032,233.8476,1700.0
2021-12-07 13:00:00,242.55,242.93,242.31,242.69,1854.0,233.7512,234.1174,233.5199,233.8862,1854.0
2021-12-07 13:30:00,242.91,242.91,242.38,242.5,1806.0,234.0982,234.0982,233.5874,233.703,1806.0
2021-12-07 14:00:00,242.54,242.8,242.42,242.51,2205.0,233.7416,233.9922,233.6259,233.7127,2205.0
2021-12-07 14:30:00,242.61,242.73,242.35,242.72,1468.0,233.8091,233.9247,233.5585,233.9151,1468.0
2021-12-07 15:00:00,242.58,242.85,242.21,242.46,3505.0,233.7801,234.0403,233.4236,233.6645,3505.0
2021-12-07 15:30:00,242.31,242.42,241.43,241.78,19944.0,233.5199,233.6259,232.6719,233.0092,19944.0
2021-12-08 09:30:00,243.96,244.01,242.7,242.94,4065.0,235.1101,235.1583,233.8958,234.1271,4065.0
2021-12-08 10:00:00,242.38,242.41,241.49,241.9,1850.0,233.5874,233.6163,232.7297,233.1248,1850.0
2021-12-08 10:30:00,241.86,242.44,241.84,241.87,1929.0,233.0863,233.6452,233.067,233.0959,1929.0
2021-12-08 11:00:00,241.89,242.61,241.89,242.24,2459.0,233.1152,233.8091,233.1152,233.4525,2459.0
2021-12-08 11:30:00,242.3,242.42,241.82,242.12,3064.0,233.5103,233.6259,233.0477,233.3368,3064.0
2021-12-08 12:00:00,242.09,242.37,241.96,242.03,5868.0,233.3079,233.5778,233.1826,233.2501,5868.0
2021-12-08 12:30:00,242.17,242.89,242.06,242.79,6402.0,233.385,234.0789,233.279,233.9825,6402.0
2021-12-08 13:00:00,242.89,243.0,242.26,242.4,6424.0,234.0789,234.1849,233.4717,233.6067,6424.0
2021-12-08 13:30:00,242.19,242.25,242.0,242.05,5090.0,233.4043,233.4621,233.2212,233.2694,5090.0
2021-12-08 14:00:00,242.06,242.17,241.72,242.01,6113.0,233.279,233.385,232.9513,233.2308,6113.0
2021-12-08 14:30:00,242.1,242.88,241.79,242.88,3323.0,233.3176,234.0693,233.0188,234.0693,3323.0
2021-12-08 15:00:00,242.94,243.79,242.94,243.43,3823.0,234.1271,234.9462,234.1271,234.5993,3823.0
2021-12-08 15:30:00,243.48,243.97,242.89,242.94,20057.0,234.6475,235.1197,234.0789,234.1271,20057.0
2021-12-09 09:30:00,241.93,242.36,240.47,240.8,8882.0,233.1537,233.5681,231.7467,232.0647,8882.0
2021-12-09 10:00:00,241.65,241.65,239.91,240.12,5859.0,232.8839,232.8839,231.207,231.4094,5859.0
2021-12-09 10:30:00,239.76,239.95,239.07,239.07,6277.0,231.0624,231.2455,230.3975,230.3975,6277.0
2021-12-09 11:00:00,239.14,240.13,239.14,240.04,4835.0,230.4649,231.419,230.4649,231.3323,4835.0
2021-12-09 11:30:00,240.05,240.26,239.9,240.26,2395.0,231.3419,231.5443,231.1974,231.5443,2395.0
2021-12-09 12:00:00,240.26,241.05,240.26,240.9,1551.0,231.5443,232.3056,231.5443,232.1611,1551.0
2021-12-09 12:30:00,240.87,241.51,240.85,241.23,5169.0,232.1322,232.749,232.1129,232.4791,5169.0
2021-12-09 13:00:00,241.13,241.13,240.61,240.96,4177.0,232.3827,232.3827,231.8816,232.2189,4177.0
2021-12-09 13:30:00,241.14,241.3,241.08,241.08,2307.0,232.3924,232.5466,232.3346,232.3346,2307.0
2021-12-09 14:00:00,241.13,241.13,240.36,240.39,2700.0,232.3827,232.3827,231.6407,231.6696,2700.0
2021-12-09 14:30:00,240.27,240.34,240.0,240.0,11094.0,231.5539,231.6214,231.2937,231.2937,11094.0
2021-12-09 15:00:00,240.0,240.27,239.26,239.59,20709.0,231.2937,231.5539,230.5806,230.8986,20709.0
2021-12-09 15:30:00,239.62,239.93,239.41,239.81,63295.0,230.9275,231.2263,230.7251,231.1106,63295.0
2021-12-10 09:30:00,240.34,242.43,240.34,240.79,13378.0,231.6214,233.6356,231.6214,232.0551,13378.0
2021-12-10 10:00:00,240.84,241.2,240.35,240.45,6252.0,232.1033,232.4502,231.631,231.7274,6252.0
2021-12-10 10:30:00,240.73,240.86,239.61,240.18,9526.0,231.9973,232.1225,230.9179,231.4672,9526.0
2021-12-10 11:00:00,240.19,240.72,239.46,240.72,7327.0,231.4768,231.9876,230.7733,231.9876,7327.0
2021-12-10 11:30:00,240.38,240.62,240.13,240.36,4015.0,231.6599,231.8912,231.419,231.6407,4015.0
2021-12-10 12:00:00,240.24,240.43,240.05,240.05,3573.0,231.525,231.7081,231.3419,231.3419,3573.0
2021-12-10 12:30:00,240.0,240.12,239.67,239.81,7371.0,231.2937,231.4094,230.9757,231.1106,7371.0
2021-12-10 13:00:00,239.94,240.56,239.92,240.31,3149.0,231.2359,231.8334,231.2166,231.5925,3149.0
2021-12-10 13:30:00,240.2,240.53,240.13,240.23,4426.0,231.4865,231.8045,231.419,231.5154,4426.0
2021-12-10 14:00:00,240.13,240.15,239.76,240.06,3359.0,231.419,231.4383,231.0624,231.3516,3359.0
2021-12-10 14:30:00,240.05,240.05,239.5,239.5,3064.0,231.3419,231.3419,230.8119,230.8119,3064.0
2021-12-10 15:00:00,239.62,240.23,239.28,239.92,5355.0,230.9275,231.5154,230.5999,231.2166,5355.0
2021-12-10 15:30:00,240.03,241.17,240.03,241.1,16644.0,231.3226,232.4213,231.3226,232.3538,16644.0
2021-12-13 09:30:00,239.76,241.72,237.06,239.29,4831.0,231.0624,232.9513,228.4604,230.6095,4831.0
2021-12-13 10:00:00,239.5,239.79,238.93,239.39,2316.0,230.8119,231.0914,230.2625,230.7059,2316.0
2021-12-13 10:30:00,239.27,239.99,239.03,239.95,1810.0,230.5902,231.2841,230.3589,231.2455,1810.0
2021-12-13 11:00:00,240.1,240.13,239.11,239.11,2845.0,231.3901,231.419,230.436,230.436,2845.0
2021-12-13 11:30:00,239.36,240.16,239.13,239.99,3063.0,230.6769,231.4479,230.4553,231.2841,3063.0
2021-12-13 12:00:00,239.8,240.14,239.69,239.78,4400.0,231.101,231.4287,230.995,231.0817,4400.0
2021-12-13 12:30:00,239.53,239.54,238.85,239.12,1406.0,230.8408,230.8504,230.1855,230.4457,1406.0
2021-12-13 13:00:00,239.28,240.01,239.23,240.01,6966.0,230.5999,231.3034,230.5517,231.3034,6966.0
2021-12-13 13:30:00,239.83,240.18,239.69,240.11,2117.0,231.1299,231.4672,230.995,231.3997,2117.0
2021-12-13 14:00:00,239.99,240.33,239.84,240.1,3108.0,231.2841,231.6118,231.1395,231.3901,3108.0
2021-12-13 14:30:00,240.31,240.71,240.19,240.6,1065.0,231.5925,231.978,231.4768,231.872,1065.0
2021-12-13 15:00:00,240.73,241.11,240.49,241.05,8057.0,231.9973,232.3635,231.766,232.3056,8057.0
2021-12-13 15:30:00,240.9,241.4,239.81,240.33,22681.0,232.1611,232.6429,231.1106,231.6118,22681.0
2021-12-14 09:30:00,238.26,239.83,238.06,238.66,20462.0,229.6169,231.1299,229.4241,230.0023,20462.0
2021-12-14 10:00:00,238.87,239.34,238.72,239.27,5710.0,230.2047,230.6577,230.0602,230.5902,5710.0
2021-12-14 10:30:00,239.13,239.14,237.34,237.42,16420.0,230.4553,230.4649,228.7302,228.8073,16420.0
2021-12-14 11:00:00,237.93,238.18,237.27,237.84,13326.0,229.2988,229.5398,228.6628,229.2121,13326.0
2021-12-14 11:30:00,238.03,238.03,235.3,235.59,6012.0,229.3952,229.3952,226.7642,227.0437,6012.0
2021-12-14 12:00:00,235.21,235.42,233.31,233.58,66829.0,226.6775,226.8799,224.8464,225.1066,66829.0
2021-12-14 12:30:00,233.59,234.05,232.72,233.2,11845.0,225.1163,225.5596,224.2778,224.7404,11845.0
2021-12-14 13:00:00,233.05,234.35,232.89,233.89,5042.0,224.5959,225.8487,224.4417,225.4054,5042.0
2021-12-14 13:30:00,233.62,233.62,232.82,233.09,5142.0,225.1452,225.1452,224.3742,224.6344,5142.0
2021-12-14 14:00:00,233.27,234.91,233.05,234.27,25350.0,224.8079,226.3884,224.5959,225.7716,25350.0
2021-12-14 14:30:00,234.2,235.18,233.55,234.08,13686.0,225.7041,226.6486,225.0777,225.5885,13686.0
2021-12-14 15:00:00,234.23,235.21,233.81,234.51,10954.0,225.733,226.6775,225.3283,226.0029,10954.0
2021-12-14 15:30:00,234.61,235.18,233.7,234.59,67818.0,226.0993,226.6486,225.2223,226.08,67818.0
2021-12-15 09:30:00,234.58,236.18,232.75,234.33,13702.0,226.0703,227.6123,224.3067,225.8294,13702.0
2021-12-15 10:00:00,234.65,235.25,233.55,233.84,15180.0,226.1378,226.716,225.0777,225.3572,15180.0
2021-12-15 10:30:00,234.06,235.14,233.59,235.14,8225.0,225.5692,226.61,225.1163,226.61,8225.0
2021-12-15 11:00:00,235.23,235.41,234.02,234.47,12175.0,226.6968,226.8702,225.5307,225.9643,12175.0
2021-12-15 11:30:00,234.42,234.82,234.0,234.65,8926.0,225.9162,226.3016,225.5114,226.1378,8926.0
2021-12-15 12:00:00,234.77,235.45,234.77,235.45,12650.0,226.2535,226.9088,226.2535,226.9088,12650.0
2021-12-15 12:30:00,235.46,235.78,235.09,235.35,7782.0,226.9184,227.2268,226.5618,226.8124,7782.0
2021-12-15 13:00:00,235.65,236.57,235.65,236.08,9683.0,227.1015,227.9882,227.1015,227.5159,9683.0
2021-12-15 13:30:00,236.19,236.41,235.49,235.64,7850.0,227.6219,227.834,226.9473,227.0919,7850.0
2021-12-15 14:00:00,235.49,237.55,235.39,236.18,10080.0,226.9473,228.9326,226.851,227.6123,10080.0
2021-12-15 14:30:00,236.48,237.52,236.16,236.3,9827.0,227.9014,228.9037,227.593,227.728,9827.0
2021-12-15 15:00:00,236.48,239.18,236.44,239.1,16611.0,227.9014,230.5035,227.8629,230.4264,16611.0
2021-12-15 15:30:00,238.95,239.63,238.23,239.5,29199.0,230.2818,230.9372,229.5879,230.8119,29199.0
2021-12-16 09:30:00,241.79,243.11,241.63,242.8,5860.0,233.0188,234.2909,232.8646,233.9922,5860.0
2021-12-16 10:00:00,243.12,244.52,242.74,244.5,7032.0,234.3006,235.6498,233.9343,235.6305,7032.0
2021-12-16 10:30:00,244.23,244.57,243.41,244.26,17116.0,235.3703,235.698,234.58,235.3992,17116.0
2021-12-16 11:00:00,244.37,244.73,243.5,244.33,9270.0,235.5052,235.8521,234.6668,235.4667,9270.0
2021-12-16 11:30:00,244.44,244.68,243.92,243.92,5157.0,235.5727,235.804,235.0715,235.0715,5157.0
2021-12-16 12:00:00,244.0,244.54,243.34,244.31,9962.0,235.1486,235.669,234.5126,235.4474,9962.0
2021-12-16 12:30:00,244.38,244.43,243.72,243.83,6745.0,235.5148,235.563,234.8788,234.9848,6745.0
2021-12-16 13:00:00,243.84,244.86,243.84,244.32,7087.0,234.9944,235.9774,234.9944,235.457,7087.0
2021-12-16 13:30:00,244.17,244.38,243.64,244.12,7668.0,235.3125,235.5148,234.8017,235.2643,7668.0
2021-12-16 14:00:00,244.05,244.38,243.35,243.49,9301.0,235.1968,235.5148,234.5222,234.6571,9301.0
2021-12-16 14:30:00,243.54,243.81,242.69,243.8,62286.0,234.7053,234.9655,233.8862,234.9559,62286.0
2021-12-16 15:00:00,243.79,245.79,243.7,245.68,16272.0,234.9462,236.8737,234.8595,236.7677,16272.0
2021-12-16 15:30:00,245.58,246.23,244.72,244.91,46838.0,236.6713,237.2977,235.8425,236.0256,46838.0
2021-12-17 09:30:00,243.67,243.67,240.74,240.91,26125.0,234.8306,234.8306,232.0069,232.1707,26125.0
2021-12-17 10:00:00,240.99,241.22,239.83,240.71,12323.0,232.2478,232.4695,231.1299,231.978,12323.0
2021-12-17 10:30:00,240.72,243.22,240.22,242.41,7671.0,231.9876,234.3969,231.5058,233.6163,7671.0
2021-12-17 11:00:00,242.37,242.57,241.57,241.57,7814.0,233.5778,233.7705,232.8068,232.8068,7814.0
2021-12-17 11:30:00,241.38,241.38,238.09,238.94,9360.0,232.6237,232.6237,229.453,230.2722,9360.0
2021-12-17 12:00:00,238.91,239.88,238.37,239.84,11980.0,230.2433,231.1781,229.7229,231.1395,11980.0
2021-12-17 12:30:00,239.98,240.55,239.98,240.14,8317.0,231.2745,231.8238,231.2745,231.4287,8317.0
2021-12-17 13:00:00,239.9,241.04,239.85,241.04,5900.0,231.1974,232.296,231.1492,232.296,5900.0
2021-12-17 13:30:00,241.1,241.88,240.93,241.09,4579.0,232.3538,233.1055,232.19,232.3442,4579.0
2021-12-17 14:00:00,240.8,240.8,239.2,239.2,4800.0,232.0647,232.0647,230.5228,230.5228,4800.0
2021-12-17 14:30:00,239.3,239.62,238.63,239.62,6976.0,230.6191,230.9275,229.9734,230.9275,6976.0
2021-12-17 15:00:00,239.43,239.91,238.91,239.08,8533.0,230.7444,231.207,230.2433,230.4071,8533.0
2021-12-17 15:30:00,239.35,239.35,235.71,236.04,71144.0,230.6673,230.6673,227.1594,227.4774,71144.0
2021-12-20 09:30:00,234.53,235.28,229.93,230.83,11912.0,226.0222,226.745,221.589,222.4564,11912.0
2021-12-20 10:00:00,230.95,231.14,229.72,229.98,19583.0,222.572,222.7551,221.3867,221.6372,19583.0
2021-12-20 10:30:00,229.94,231.46,229.86,230.47,12424.0,221.5987,223.0635,221.5216,222.1094,12424.0
2021-12-20 11:00:00,230.05,230.77,230.0,230.6,7599.0,221.7047,222.3986,221.6565,222.2347,7599.0
2021-12-20 11:30:00,230.47,231.23,230.25,231.22,3943.0,222.1094,222.8419,221.8974,222.8322,3943.0
2021-12-20 12:00:00,231.42,232.49,231.42,231.66,2815.0,223.025,224.0562,223.025,223.2563,2815.0
2021-12-20 12:30:00,231.82,231.82,231.07,231.29,3500.0,223.4105,223.4105,222.6877,222.8997,3500.0
2021-12-20 13:00:00,231.2,231.2,230.65,230.65,3823.0,222.813,222.813,222.2829,222.2829,3823.0
2021-12-20 13:30:00,230.97,231.16,230.14,230.51,30730.0,222.5913,222.7744,221.7914,222.148,30730.0
2021-12-20 14:00:00,230.39,231.02,230.06,230.09,16518.0,222.0323,222.6395,221.7143,221.7432,16518.0
2021-12-20 14:30:00,230.17,230.17,229.0,229.46,17989.0,221.8203,221.8203,220.6928,221.1361,17989.0
2021-12-20 15:00:00,229.52,231.25,229.52,231.25,12619.0,221.1939,222.8611,221.1939,222.8611,12619.0
2021-12-20 15:30:00,231.21,232.4,231.02,231.74,24709.0,222.8226,223.9694,222.6395,223.3334,24709.0
2021-12-21 09:30:00,232.65,236.42,232.65,233.91,4280.0,224.2104,227.8436,224.2104,225.4247,4280.0
2021-12-21 10:00:00,234.0,236.22,233.66,235.05,4161.0,225.5114,227.6509,225.1837,226.5233,4161.0
2021-12-21 10:30:00,234.96,235.36,233.99,234.15,3839.0,226.4366,226.8221,225.5018,225.6559,3839.0
2021-12-21 11:00:00,234.17,235.26,233.86,235.22,7056.0,225.6752,226.7257,225.3765,226.6871,7056.0
2021-12-21 11:30:00,235.27,236.27,235.04,235.72,5390.0,226.7353,227.699,226.5137,227.169,5390.0
2021-12-21 12:00:00,235.73,236.03,235.25,235.38,5351.0,227.1786,227.4677,226.716,226.8413,5351.0
2021-12-21 12:30:00,235.64,236.02,234.59,235.67,21235.0,227.0919,227.4581,226.08,227.1208,21235.0
2021-12-21 13:00:00,235.91,236.57,235.44,236.56,20759.0,227.3521,227.9882,226.8992,227.9785,20759.0
2021-12-21 13:30:00,236.56,236.73,236.09,236.09,7361.0,227.9785,228.1424,227.5256,227.5256,7361.0
2021-12-21 14:00:00,236.07,236.76,236.02,236.71,5540.0,227.5063,228.1713,227.4581,228.1231,5540.0
2021-12-21 14:30:00,236.88,236.95,236.48,236.76,6619.0,228.2869,228.3544,227.9014,228.1713,6619.0
2021-12-21 15:00:00,236.62,237.47,236.62,237.07,6349.0,228.0363,228.8555,228.0363,228.47,6349.0
2021-12-21 15:30:00,236.98,237.7,236.21,237.04,33166.0,228.3833,229.0772,227.6412,228.4411,33166.0
2021-12-22 09:30:00,237.87,239.0,236.45,238.26,5333.0,229.241,230.33,227.8725,229.6169,5333.0
2021-12-22 10:00:00,238.26,238.97,237.82,238.58,20135.0,229.6169,230.3011,229.1928,229.9252,20135.0
2021-12-22 10:30:00,238.69,238.99,238.35,238.99,5680.0,230.0313,230.3204,229.7036,230.3204,5680.0
2021-12-22 11:00:00,238.98,239.18,238.55,238.56,2221.0,230.3107,230.5035,229.8963,229.906,2221.0
2021-12-22 11:30:00,238.58,239.02,238.57,238.63,4324.0,229.9252,230.3493,229.9156,229.9734,4324.0
2021-12-22 12:00:00,238.58,238.98,238.41,238.57,5776.0,229.9252,230.3107,229.7614,229.9156,5776.0
2021-12-22 12:30:00,238.62,239.02,238.54,238.78,3120.0,229.9638,230.3493,229.8867,230.118,3120.0
2021-12-22 13:00:00,239.01,240.11,238.98,239.97,6337.0,230.3396,231.3997,230.3107,231.2648,6337.0
2021-12-22 13:30:00,240.01,240.2,239.35,239.35,4060.0,231.3034,231.4865,230.6673,230.6673,4060.0
2021-12-22 14:00:00,239.25,239.57,238.49,238.49,7018.0,230.5709,230.8793,229.8385,229.8385,7018.0
2021-12-22 14:30:00,238.65,238.65,238.18,238.51,5092.0,229.9927,229.9927,229.5398,229.8578,5092.0
2021-12-22 15:00:00,238.53,238.94,237.93,237.93,8511.0,229.8771,230.2722,229.2988,229.2988,8511.0
2021-12-22 15:30:00,237.77,238.4,237.3,237.34,86946.0,229.1446,229.7518,228.6917,228.7302,86946.0
2021-12-23 09:30:00,238.67,240.29,238.01,240.22,3682.0,230.012,231.5732,229.3759,231.5058,3682.0
2021-12-23 10:00:00,240.57,240.87,239.45,239.45,3971.0,231.8431,232.1322,230.7637,230.7637,3971.0
2021-12-23 10:30:00,239.25,240.49,239.11,240.49,4714.0,230.5709,231.766,230.436,231.766,4714.0
2021-12-23 11:00:00,240.21,240.51,239.87,239.87,3397.0,231.4961,231.7852,231.1684,231.1684,3397.0
2021-12-23 11:30:00,239.92,240.3,239.87,240.28,1962.0,231.2166,231.5829,231.1684,231.5636,1962.0
2021-12-23 12:00:00,240.15,240.24,239.73,239.74,4413.0,231.4383,231.525,231.0335,231.0432,4413.0
2021-12-23 12:30:00,239.83,240.14,239.67,239.69,4217.0,231.1299,231.4287,230.9757,230.995,4217.0
2021-12-23 13:00:00,239.79,240.57,239.68,240.57,3108.0,231.0914,231.8431,230.9853,231.8431,3108.0
2021-12-23 13:30:00,240.52,241.18,240.23,241.18,2675.0,231.7949,232.4309,231.5154,232.4309,2675.0
2021-12-23 14:00:00,241.19,241.74,241.18,241.74,4280.0,232.4406,232.9706,232.4309,232.9706,4280.0
2021-12-23 14:30:00,241.61,242.01,241.33,241.94,5918.0,232.8453,233.2308,232.5755,233.1634,5918.0
2021-12-23 15:00:00,241.75,241.96,241.44,241.53,4562.0,232.9802,233.1826,232.6815,232.7682,4562.0
2021-12-23 15:30:00,241.51,242.05,240.8,240.95,17353.0,232.749,233.2694,232.0647,232.2093,17353.0
2021-12-27 09:30:00,240.91,243.25,240.71,242.09,4717.0,232.1707,234.4258,231.978,233.3079,4717.0
2021-12-27 10:00:00,241.87,242.51,241.7,242.51,449.0,233.0959,233.7127,232.9321,233.7127,449.0
2021-12-27 10:30:00,242.48,243.91,242.31,242.94,4129.0,233.6838,235.0619,233.5199,234.1271,4129.0
2021-12-27 11:00:00,242.84,243.69,242.82,243.49,1073.0,234.0307,234.8499,234.0114,234.6571,1073.0
2021-12-27 11:30:00,243.28,243.78,243.23,243.78,3221.0,234.4547,234.9366,234.4066,234.9366,3221.0
2021-12-27 12:00:00,244.0,244.55,244.0,244.55,1800.0,235.1486,235.6787,235.1486,235.6787,1800.0
2021-12-27 12:30:00,244.33,245.0,244.16,244.42,4211.0,235.4667,236.1124,235.3028,235.5534,4211.0
2021-12-27 13:00:00,244.33,244.49,244.08,244.16,2769.0,235.4667,235.6209,235.2257,235.3028,2769.0
2021-12-27 13:30:00,243.78,244.2,243.77,244.19,1388.0,234.9366,235.3414,234.927,235.3317,1388.0
2021-12-27 14:00:00,244.44,244.44,243.76,244.34,1329.0,235.5727,235.5727,234.9173,235.4763,1329.0
2021-12-27 14:30:00,244.27,244.27,243.48,243.71,1735.0,235.4088,235.4088,234.6475,234.8691,1735.0
2021-12-27 15:00:00,243.56,243.81,243.36,243.8,3289.0,234.7246,234.9655,234.5318,234.9559,3289.0
2021-12-27 15:30:00,244.0,245.51,243.92,245.5,21607.0,235.1486,236.6039,235.0715,236.5942,21607.0
2021-12-28 09:30:00,245.69,245.69,245.69,245.69,647.0,236.7773,236.7773,236.7773,236.7773,647.0
2021-12-28 10:00:00,246.54,247.1,245.99,246.87,2980.0,237.5965,238.1362,237.0664,237.9145,2980.0
2021-12-28 10:30:00,247.11,247.11,246.04,246.16,2894.0,238.1458,238.1458,237.1146,237.2303,2894.0
2021-12-28 11:00:00,246.46,246.68,245.62,245.62,2484.0,237.5194,237.7314,236.7099,236.7099,2484.0
2021-12-28 11:30:00,245.91,246.62,245.83,246.61,2939.0,236.9893,237.6736,236.9122,237.6639,2939.0
2021-12-28 12:00:00,246.32,246.38,245.94,245.95,2895.0,237.3845,237.4423,237.0183,237.0279,2895.0
2021-12-28 12:30:00,245.91,245.96,245.24,245.41,6392.0,236.9893,237.0375,236.3436,236.5075,6392.0
2021-12-28 13:00:00,245.29,245.79,245.28,245.43,1900.0,236.3918,236.8737,236.3822,236.5268,1900.0
2021-12-28 13:30:00,245.66,246.1,245.49,246.09,6228.0,236.7484,237.1724,236.5846,237.1628,6228.0
2021-12-28 14:00:00,245.93,245.93,245.37,245.54,5228.0,237.0086,237.0086,236.4689,236.6328,5228.0
2021-12-28 14:30:00,245.6,245.84,245.51,245.81,3268.0,236.6906,236.9219,236.6039,236.893,3268.0
2021-12-28 15:00:00,245.81,245.95,245.53,245.68,8145.0,236.893,237.0279,236.6231,236.7677,8145.0
2021-12-28 15:30:00,245.65,245.65,244.67,245.0,19512.0,236.7388,236.7388,235.7943,236.1124,19512.0
2021-12-29 09:30:00,245.6,246.52,245.58,246.52,1607.0,236.6906,237.5772,236.6713,237.5772,1607.0
2021-12-29 10:00:00,246.55,246.71,244.88,245.52,5535.0,237.6061,237.7603,235.9967,236.6135,5535.0
2021-12-29 10:30:00,245.32,245.82,245.27,245.53,4500.0,236.4207,236.9026,236.3726,236.6231,4500.0
2021-12-29 11:00:00,245.62,245.62,245.11,245.11,3000.0,236.7099,236.7099,236.2184,236.2184,3000.0
2021-12-29 11:30:00,245.0,246.05,245.0,245.89,2504.0,236.1124,237.1243,236.1124,236.9701,2504.0
2021-12-29 12:00:00,245.76,246.06,245.27,245.27,2170.0,236.8448,237.1339,236.3726,236.3726,2170.0
2021-12-29 12:30:00,245.27,245.77,245.27,245.77,2441.0,236.3726,236.8544,236.3726,236.8544,2441.0
2021-12-29 13:00:00,245.75,246.1,245.65,245.91,12666.0,236.8351,237.1724,236.7388,236.9893,12666.0
2021-12-29 13:30:00,245.88,246.03,245.84,245.91,3208.0,236.9604,237.105,236.9219,236.9893,3208.0
2021-12-29 14:00:00,245.84,246.04,245.59,245.59,4640.0,236.9219,237.1146,236.6809,236.6809,4640.0
2021-12-29 14:30:00,245.59,245.66,245.48,245.66,3191.0,236.6809,236.7484,236.5749,236.7484,3191.0
2021-12-29 15:00:00,245.54,246.21,245.23,246.14,8870.0,236.6328,237.2785,236.334,237.211,8870.0
2021-12-29 15:30:00,246.08,246.48,245.8,245.81,27706.0,237.1532,237.5387,236.8833,236.893,27706.0
2021-12-30 09:30:00,245.52,246.33,244.69,245.08,1202.0,236.6135,237.3941,235.8136,236.1895,1202.0
2021-12-30 10:00:00,245.69,245.88,245.14,245.88,1200.0,236.7773,236.9604,236.2473,236.9604,1200.0
2021-12-30 10:30:00,245.58,246.47,245.33,246.41,2826.0,236.6713,237.529,236.4304,237.4712,2826.0
2021-12-30 11:00:00,246.21,246.92,245.82,246.38,3034.0,237.2785,237.9627,236.9026,237.4423,3034.0
2021-12-30 11:30:00,246.73,247.5,246.56,247.5,2100.0,237.7796,238.5217,237.6158,238.5217,2100.0
2021-12-30 12:00:00,247.22,247.65,247.07,247.34,2846.0,238.2518,238.6662,238.1073,238.3675,2846.0
2021-12-30 12:30:00,247.51,247.54,247.09,247.4,4217.0,238.5313,238.5602,238.1265,238.4253,4217.0
2021-12-30 13:00:00,247.51,247.51,247.08,247.11,2841.0,238.5313,238.5313,238.1169,238.1458,2841.0
2021-12-30 13:30:00,246.92,247.13,246.84,246.99,3473.0,237.9627,238.1651,237.8856,238.0302,3473.0
2021-12-30 14:00:00,246.98,247.55,246.85,247.42,2931.0,238.0205,238.5698,237.8952,238.4446,2931.0
2021-12-30 14:30:00,247.42,247.55,247.14,247.37,5740.0,238.4446,238.5698,238.1747,238.3964,5740.0
2021-12-30 15:00:00,247.34,247.34,246.9,246.98,3515.0,238.3675,238.3675,237.9434,238.0205,3515.0
2021-12-30 15:30:00,247.02,247.05,245.68,245.74,15277.0,238.0591,238.088,236.7677,236.8255,15277.0
2021-12-31 09:30:00,245.71,245.71,245.71,245.71,534.0,236.7966,236.7966,236.7966,236.7966,534.0
2021-12-31 10:00:00,245.81,246.69,245.81,246.67,1111.0,236.893,237.741,236.893,237.7218,1111.0
2021-12-31 10:30:00,246.66,246.85,246.63,246.83,1147.0,237.7121,237.8952,237.6832,237.876,1147.0
2021-12-31 11:00:00,247.11,247.25,246.83,247.1,2006.0,238.1458,238.2807,237.876,238.1362,2006.0
2021-12-31 11:30:00,246.96,247.19,246.45,246.46,1935.0,238.0013,238.2229,237.5098,237.5194,1935.0
2021-12-31 12:00:00,246.63,247.49,246.51,247.34,2003.0,237.6832,238.512,237.5676,238.3675,2003.0
2021-12-31 12:30:00,247.11,248.39,247.06,248.33,2000.0,238.1458,239.3794,238.0976,239.3216,2000.0
2021-12-31 13:00:00,248.11,248.46,248.0,248.46,1490.0,239.1095,239.4468,239.0035,239.4468,1490.0
2021-12-31 13:30:00,248.36,248.55,247.94,248.45,2678.0,239.3505,239.5336,238.9457,239.4372,2678.0
2021-12-31 14:00:00,248.61,248.62,248.13,248.29,3354.0,239.5914,239.601,239.1288,239.283,3354.0
2021-12-31 14:30:00,248.4,248.81,248.4,248.63,2702.0,239.389,239.7841,239.389,239.6107,2702.0
2021-12-31 15:00:00,248.61,249.31,248.58,249.24,4201.0,239.5914,240.266,239.5625,240.1985,4201.0
2021-12-31 15:30:00,249.12,249.84,248.12,248.12,17763.0,240.0829,240.7768,239.1192,239.1192,17763.0
2022-01-03 09:30:00,248.7,248.82,245.84,248.79,9663.0,239.6781,239.7938,236.9219,239.7649,9663.0
2022-01-03 10:00:00,248.25,249.1,247.25,247.73,9325.0,239.2445,240.0636,238.2807,238.7433,9325.0
2022-01-03 10:30:00,247.62,247.62,246.12,246.29,7277.0,238.6373,238.6373,237.1917,237.3556,7277.0
2022-01-03 11:00:00,246.4,246.47,245.32,246.15,7876.0,237.4616,237.529,236.4207,237.2206,7876.0
2022-01-03 11:30:00,246.2,246.61,245.32,246.56,13825.0,237.2688,237.6639,236.4207,237.6158,13825.0
2022-01-03 12:00:00,246.43,247.35,246.26,247.02,7065.0,237.4905,238.3771,237.3266,238.0591,7065.0
2022-01-03 12:30:00,247.36,247.36,245.0,245.0,17801.0,238.3867,238.3867,236.1124,236.1124,17801.0
2022-01-03 13:00:00,244.35,245.0,244.24,244.58,4920.0,235.4859,236.1124,235.3799,235.7076,4920.0
2022-01-03 13:30:00,244.3,244.59,243.72,244.59,7423.0,235.4377,235.7172,234.8788,235.7172,7423.0
2022-01-03 14:00:00,245.04,246.11,244.93,245.42,13977.0,236.1509,237.1821,236.0449,236.5171,13977.0
2022-01-03 14:30:00,245.43,245.59,245.14,245.16,7327.0,236.5268,236.6809,236.2473,236.2665,7327.0
2022-01-03 15:00:00,245.24,245.71,245.14,245.67,7007.0,236.3436,236.7966,236.2473,236.758,7007.0
2022-01-03 15:30:00,245.67,246.38,244.94,245.37,38586.0,236.758,237.4423,236.0545,236.4689,38586.0
2022-01-04 09:30:00,246.41,248.66,245.55,247.79,7166.0,237.4712,239.6396,236.6424,238.8011,7166.0
2022-01-04 10:00:00,248.47,249.0,247.26,248.89,6907.0,239.4565,239.9672,238.2904,239.8612,6907.0
2022-01-04 10:30:00,249.17,249.59,248.39,248.39,8403.0,240.1311,240.5358,239.3794,239.3794,8403.0
2022-01-04 11:00:00,248.63,249.11,247.85,247.85,15126.0,239.6107,240.0733,238.859,238.859,15126.0
2022-01-04 11:30:00,248.12,248.85,247.93,248.73,8888.0,239.1192,239.8227,238.9361,239.707,8888.0
2022-01-04 12:00:00,248.8,249.71,248.79,249.51,12343.0,239.7745,240.6515,239.7649,240.4587,12343.0
2022-01-04 12:30:00,249.35,249.78,248.86,248.86,44295.0,240.3046,240.719,239.8323,239.8323,44295.0
2022-01-04 13:00:00,248.94,249.21,248.57,248.75,24077.0,239.9094,240.1696,239.5528,239.7263,24077.0
2022-01-04 13:30:00,248.66,248.66,247.73,248.0,5419.0,239.6396,239.6396,238.7433,239.0035,5419.0
2022-01-04 14:00:00,248.05,249.03,248.05,248.92,6461.0,239.0517,239.9962,239.0517,239.8901,6461.0
2022-01-04 14:30:00,248.98,249.18,248.56,248.74,20765.0,239.948,240.1407,239.5432,239.7167,20765.0
2022-01-04 15:00:00,248.75,248.82,248.08,248.35,9943.0,239.7263,239.7938,239.0806,239.3408,9943.0
2022-01-04 15:30:00,248.62,249.35,248.0,249.14,32964.0,239.601,240.3046,239.0035,240.1022,32964.0
2022-01-05 09:30:00,248.26,250.09,248.26,249.91,5607.0,239.2541,241.0177,239.2541,240.8442,5607.0
2022-01-05 10:00:00,250.23,250.23,249.04,249.35,43435.0,241.1526,241.1526,240.0058,240.3046,43435.0
2022-01-05 10:30:00,249.54,250.07,248.36,248.48,40999.0,240.4877,240.9984,239.3505,239.4661,40999.0
2022-01-05 11:00:00,248.56,248.58,247.23,248.07,8059.0,239.5432,239.5625,238.2615,239.071,8059.0
2022-01-05 11:30:00,247.99,248.4,247.76,248.14,7274.0,238.9939,239.389,238.7722,239.1384,7274.0
2022-01-05 12:00:00,248.27,248.63,247.92,247.97,5052.0,239.2637,239.6107,238.9264,238.9746,5052.0
2022-01-05 12:30:00,248.09,249.46,247.71,248.41,61400.0,239.0903,240.4106,238.724,239.3987,61400.0
2022-01-05 13:00:00,248.51,248.53,247.07,247.07,7260.0,239.495,239.5143,238.1073,238.1073,7260.0
2022-01-05 13:30:00,247.13,247.53,247.01,247.53,4337.0,238.1651,238.5506,238.0494,238.5506,4337.0
2022-01-05 14:00:00,247.7,248.07,245.64,246.07,9233.0,238.7144,239.071,236.7291,237.1435,9233.0
2022-01-05 14:30:00,246.15,246.15,244.7,245.18,11007.0,237.2206,237.2206,235.8232,236.2858,11007.0
2022-01-05 15:00:00,244.98,245.55,244.04,245.19,6683.0,236.0931,236.6424,235.1872,236.2955,6683.0
2022-01-05 15:30:00,244.72,245.07,243.34,243.34,18713.0,235.8425,236.1798,234.5126,234.5126,18713.0
2022-01-06 09:30:00,243.86,244.29,242.4,243.06,4029.0,235.0137,235.4281,233.6067,234.2427,4029.0
2022-01-06 10:00:00,243.11,244.59,243.05,243.37,9759.0,234.2909,235.7172,234.2331,234.5415,9759.0
2022-01-06 10:30:00,243.3,244.74,243.1,243.34,40191.0,234.474,235.8618,234.2813,234.5126,40191.0
2022-01-06 11:00:00,242.46,243.24,242.31,242.89,3661.0,233.6645,234.4162,233.5199,234.0789,3661.0
2022-01-06 11:30:00,242.84,244.65,242.84,244.31,5684.0,234.0307,235.775,234.0307,235.4474,5684.0
2022-01-06 12:00:00,244.26,244.26,243.39,243.5,9148.0,235.3992,235.3992,234.5608,234.6668,9148.0
2022-01-06 12:30:00,243.52,243.68,243.01,243.06,8411.0,234.686,234.8402,234.1945,234.2427,8411.0
2022-01-06 13:00:00,242.89,242.9,241.59,241.68,9095.0,234.0789,234.0885,232.8261,232.9128,9095.0
2022-01-06 13:30:00,241.69,242.42,241.27,241.49,15033.0,232.9224,233.6259,232.5177,232.7297,15033.0
2022-01-06 14:00:00,241.79,243.25,241.49,243.18,14995.0,233.0188,234.4258,232.7297,234.3584,14995.0
2022-01-06 14:30:00,243.14,243.48,242.71,243.36,9810.0,234.3198,234.6475,233.9054,234.5318,9810.0
2022-01-06 15:00:00,243.42,243.49,241.9,242.28,11099.0,234.5897,234.6571,233.1248,233.491,11099.0
2022-01-06 15:30:00,242.32,242.64,241.67,242.44,39997.0,233.5296,233.838,232.9032,233.6452,39997.0
2022-01-07 09:30:00,241.77,244.32,241.36,241.36,5346.0,232.9995,235.457,232.6044,232.6044,5346.0
2022-01-07 10:00:00,242.2,242.92,240.62,240.87,8215.0,233.4139,234.1078,231.8912,232.1322,8215.0
2022-01-07 10:30:00,240.99,240.99,238.73,239.17,7584.0,232.2478,232.2478,230.0698,230.4938,7584.0
2022-01-07 11:00:00,239.34,239.63,238.55,239.11,4667.0,230.6577,230.9372,229.8963,230.436,4667.0
2022-01-07 11:30:00,239.1,240.02,238.26,240.01,4624.0,230.4264,231.313,229.6169,231.3034,4624.0
2022-01-07 12:00:00,240.36,240.94,239.86,240.0,14213.0,231.6407,232.1996,231.1588,231.2937,14213.0
2022-01-07 12:30:00,240.13,240.13,238.69,238.8,7646.0,231.419,231.419,230.0313,230.1373,7646.0
2022-01-07 13:00:00,238.8,238.95,238.17,238.63,5762.0,230.1373,230.2818,229.5301,229.9734,5762.0
2022-01-07 13:30:00,238.56,239.45,238.44,239.34,7759.0,229.906,230.7637,229.7903,230.6577,7759.0
2022-01-07 14:00:00,239.38,240.45,239.38,239.82,5660.0,230.6962,231.7274,230.6962,231.1203,5660.0
2022-01-07 14:30:00,239.69,240.47,239.41,240.34,4082.0,230.995,231.7467,230.7251,231.6214,4082.0
2022-01-07 15:00:00,240.39,240.39,239.45,239.59,8474.0,231.6696,231.6696,230.7637,230.8986,8474.0
2022-01-07 15:30:00,239.58,240.35,238.87,238.87,24665.0,230.889,231.631,230.2047,230.2047,24665.0
2022-01-10 09:30:00,237.42,237.42,234.47,235.95,4556.0,228.8073,228.8073,225.9643,227.3907,4556.0
2022-01-10 10:00:00,236.0,237.14,234.36,235.74,6547.0,227.4388,228.5375,225.8583,227.1883,6547.0
2022-01-10 10:30:00,235.74,236.5,234.76,235.99,4567.0,227.1883,227.9207,226.2438,227.4292,4567.0
2022-01-10 11:00:00,235.61,237.51,235.6,237.49,8445.0,227.063,228.8941,227.0533,228.8748,8445.0
2022-01-10 11:30:00,236.79,236.96,235.44,235.65,2213.0,228.2002,228.364,226.8992,227.1015,2213.0
2022-01-10 12:00:00,235.72,236.59,235.61,236.59,3283.0,227.169,228.0074,227.063,228.0074,3283.0
2022-01-10 12:30:00,236.38,237.18,235.93,236.87,14146.0,227.8051,228.576,227.3714,228.2773,14146.0
2022-01-10 13:00:00,236.91,237.11,236.81,237.03,3269.0,228.3158,228.5086,228.2195,228.4315,3269.0
2022-01-10 13:30:00,237.24,237.84,236.68,237.8,8121.0,228.6339,229.2121,228.0942,229.1735,8121.0
2022-01-10 14:00:00,237.75,238.71,237.72,238.2,6964.0,229.1254,230.0505,229.0964,229.559,6964.0
2022-01-10 14:30:00,238.05,238.15,237.27,237.44,3057.0,229.4145,229.5108,228.6628,228.8266,3057.0
2022-01-10 15:00:00,237.38,237.5,236.8,236.88,4919.0,228.7688,228.8844,228.2098,228.2869,4919.0
2022-01-10 15:30:00,236.79,237.97,236.52,237.75,20603.0,228.2002,229.3374,227.94,229.1254,20603.0
2022-01-11 09:30:00,238.57,238.57,235.03,235.03,3827.0,229.9156,229.9156,226.504,226.504,3827.0
2022-01-11 10:00:00,235.97,236.25,235.04,235.71,5582.0,227.4099,227.6798,226.5137,227.1594,5582.0
2022-01-11 10:30:00,235.89,235.89,235.17,235.77,3308.0,227.3328,227.3328,226.6389,227.2172,3308.0
2022-01-11 11:00:00,235.79,236.53,235.68,235.97,2781.0,227.2365,227.9496,227.1304,227.4099,2781.0
2022-01-11 11:30:00,235.65,236.67,235.64,236.29,6898.0,227.1015,228.0845,227.0919,227.7183,6898.0
2022-01-11 12:00:00,236.36,236.75,236.0,236.2,3686.0,227.7858,228.1616,227.4388,227.6316,3686.0
2022-01-11 12:30:00,236.22,236.79,236.02,236.79,5940.0,227.6509,228.2002,227.4581,228.2002,5940.0
2022-01-11 13:00:00,236.75,237.73,236.56,237.66,3674.0,228.1616,229.1061,227.9785,229.0386,3674.0
2022-01-11 13:30:00,237.86,238.49,237.86,238.06,4288.0,229.2314,229.8385,229.2314,229.4241,4288.0
2022-01-11 14:00:00,238.06,238.41,237.95,238.41,6202.0,229.4241,229.7614,229.3181,229.7614,6202.0
2022-01-11 14:30:00,238.44,239.15,238.32,238.87,3408.0,229.7903,230.4746,229.6747,230.2047,3408.0
2022-01-11 15:00:00,239.05,239.94,239.03,239.66,8322.0,230.3782,231.2359,230.3589,230.9661,8322.0
2022-01-11 15:30:00,239.84,239.92,239.05,239.81,44739.0,231.1395,231.2166,230.3782,231.1106,44739.0
2022-01-12 09:30:00,240.88,245.25,240.88,244.11,7497.0,232.1418,236.3533,232.1418,235.2546,7497.0
2022-01-12 10:00:00,243.7,244.38,242.52,243.78,3983.0,234.8595,235.5148,233.7223,234.9366,3983.0
2022-01-12 10:30:00,243.31,244.07,243.04,243.31,5454.0,234.4837,235.2161,234.2235,234.4837,5454.0
2022-01-12 11:00:00,243.28,243.28,241.72,242.35,5582.0,234.4547,234.4547,232.9513,233.5585,5582.0
2022-01-12 11:30:00,242.75,242.87,242.6,242.83,2236.0,233.944,234.0596,233.7994,234.0211,2236.0
2022-01-12 12:00:00,242.83,243.15,242.02,242.02,5123.0,234.0211,234.3295,233.2405,233.2405,5123.0
2022-01-12 12:30:00,242.17,242.24,241.66,242.09,3348.0,233.385,233.4525,232.8935,233.3079,3348.0
2022-01-12 13:00:00,242.02,242.26,241.84,242.22,2815.0,233.2405,233.4717,233.067,233.4332,2815.0
2022-01-12 13:30:00,242.42,242.42,242.06,242.07,1981.0,233.6259,233.6259,233.279,233.2886,1981.0
2022-01-12 14:00:00,241.97,243.02,241.95,243.02,3016.0,233.1923,234.2042,233.173,234.2042,3016.0
2022-01-12 14:30:00,242.93,243.3,242.68,243.21,4047.0,234.1174,234.474,233.8765,234.3873,4047.0
2022-01-12 15:00:00,243.06,243.29,242.51,243.06,3956.0,234.2427,234.4644,233.7127,234.2427,3956.0
2022-01-12 15:30:00,243.08,244.31,243.07,243.7,24348.0,234.262,235.4474,234.2524,234.8595,24348.0
2022-01-13 09:30:00,244.18,246.97,244.01,246.06,4094.0,235.3221,238.0109,235.1583,237.1339,4094.0
2022-01-13 10:00:00,246.23,246.31,244.81,245.09,3180.0,237.2977,237.3748,235.9292,236.1991,3180.0
2022-01-13 10:30:00,245.22,246.03,244.69,245.24,7023.0,236.3244,237.105,235.8136,236.3436,7023.0
2022-01-13 11:00:00,245.29,245.7,244.76,245.64,6171.0,236.3918,236.787,235.8811,236.7291,6171.0
2022-01-13 11:30:00,245.65,245.94,245.11,245.52,5804.0,236.7388,237.0183,236.2184,236.6135,5804.0
2022-01-13 12:00:00,245.27,245.31,243.34,243.53,3399.0,236.3726,236.4111,234.5126,234.6957,3399.0
2022-01-13 12:30:00,243.38,244.58,243.38,243.89,5777.0,234.5511,235.7076,234.5511,235.0426,5777.0
2022-01-13 13:00:00,243.67,244.14,243.59,243.96,3651.0,234.8306,235.2835,234.7535,235.1101,3651.0
2022-01-13 13:30:00,243.95,244.17,243.19,243.93,3246.0,235.1004,235.3125,234.368,235.0812,3246.0
2022-01-13 14:00:00,243.65,244.43,243.64,243.75,4168.0,234.8113,235.563,234.8017,234.9077,4168.0
2022-01-13 14:30:00,243.86,244.08,243.42,243.55,5306.0,235.0137,235.2257,234.5897,234.715,5306.0
2022-01-13 15:00:00,243.49,243.49,242.66,242.83,5578.0,234.6571,234.6571,233.8572,234.0211,5578.0
2022-01-13 15:30:00,242.83,242.95,241.89,242.51,16426.0,234.0211,234.1367,233.1152,233.7127,16426.0
2022-01-14 09:30:00,239.22,239.77,237.45,239.27,4695.0,230.542,231.0721,228.8362,230.5902,4695.0
2022-01-14 10:00:00,239.98,240.05,238.86,239.04,1539.0,231.2745,231.3419,230.1951,230.3686,1539.0
2022-01-14 10:30:00,238.46,238.79,237.57,237.79,6310.0,229.8096,230.1276,228.9519,229.1639,6310.0
2022-01-14 11:00:00,238.1,238.52,236.15,236.53,7344.0,229.4627,229.8674,227.5834,227.9496,7344.0
2022-01-14 11:30:00,236.7,237.79,236.41,237.42,5086.0,228.1134,229.1639,227.834,228.8073,5086.0
2022-01-14 12:00:00,237.24,237.24,236.0,236.42,4064.0,228.6339,228.6339,227.4388,227.8436,4064.0
2022-01-14 12:30:00,236.5,236.86,235.41,235.41,5058.0,227.9207,228.2676,226.8702,226.8702,5058.0
2022-01-14 13:00:00,235.34,235.7,235.01,235.39,2600.0,226.8028,227.1497,226.4848,226.851,2600.0
2022-01-14 13:30:00,235.33,235.49,234.76,235.44,3813.0,226.7931,226.9473,226.2438,226.8992,3813.0
2022-01-14 14:00:00,235.63,235.83,235.0,235.43,4999.0,227.0823,227.275,226.4751,226.8895,4999.0
2022-01-14 14:30:00,235.51,236.15,235.5,235.58,4960.0,226.9666,227.5834,226.957,227.0341,4960.0
2022-01-14 15:00:00,235.52,236.04,235.12,235.96,5056.0,226.9762,227.4774,226.5908,227.4003,5056.0
2022-01-14 15:30:00,236.06,237.35,235.97,237.06,20445.0,227.4967,228.7399,227.4099,228.4604,20445.0
2022-01-18 09:30:00,233.87,235.18,231.85,232.42,6350.0,225.3861,226.6486,223.4394,223.9887,6350.0
2022-01-18 10:00:00,231.27,232.62,231.27,232.62,3219.0,222.8804,224.1815,222.8804,224.1815,3219.0
2022-01-18 10:30:00,232.86,233.3,232.46,233.12,2996.0,224.4127,224.8368,224.0273,224.6633,2996.0
2022-01-18 11:00:00,233.17,234.63,233.02,233.6,2409.0,224.7115,226.1185,224.5669,225.1259,2409.0
2022-01-18 11:30:00,233.48,234.18,233.03,233.77,3206.0,225.0103,225.6849,224.5766,225.2897,3206.0
2022-01-18 12:00:00,233.59,233.59,232.77,233.09,4435.0,225.1163,225.1163,224.326,224.6344,4435.0
2022-01-18 12:30:00,232.97,233.38,232.56,232.56,4685.0,224.5188,224.9139,224.1236,224.1236,4685.0
2022-01-18 13:00:00,232.83,233.32,232.64,232.89,3654.0,224.3838,224.8561,224.2007,224.4417,3654.0
2022-01-18 13:30:00,232.92,233.41,232.61,233.12,7540.0,224.4706,224.9428,224.1718,224.6633,7540.0
2022-01-18 14:00:00,233.22,233.23,232.34,232.58,6505.0,224.7597,224.7693,223.9116,224.1429,6505.0
2022-01-18 14:30:00,232.43,233.56,232.38,233.54,8601.0,223.9983,225.0874,223.9502,225.0681,8601.0
2022-01-18 15:00:00,233.38,233.38,231.96,232.26,10421.0,224.9139,224.9139,223.5454,223.8345,10421.0
2022-01-18 15:30:00,232.27,232.69,231.51,232.26,29213.0,223.8441,224.2489,223.1117,223.8345,29213.0
2022-01-19 09:30:00,233.49,235.84,232.01,234.0,7709.0,225.0199,227.2846,223.5936,225.5114,7709.0
2022-01-19 10:00:00,233.76,234.46,231.86,231.86,6093.0,225.2801,225.9547,223.449,223.449,6093.0
2022-01-19 10:30:00,231.5,233.0,231.31,232.79,4841.0,223.1021,224.5477,222.919,224.3453,4841.0
2022-01-19 11:00:00,232.56,232.9,231.33,232.11,3393.0,224.1236,224.4513,222.9382,223.69,3393.0
2022-01-19 11:30:00,231.98,232.87,231.7,232.67,3384.0,223.5647,224.4224,223.2948,224.2296,3384.0
2022-01-19 12:00:00,232.97,233.4,232.76,233.24,2577.0,224.5188,224.9332,224.3164,224.779,2577.0
2022-01-19 12:30:00,233.23,233.23,232.62,232.95,3880.0,224.7693,224.7693,224.1815,224.4995,3880.0
2022-01-19 13:00:00,232.91,233.46,232.68,233.05,5866.0,224.4609,224.991,224.2393,224.5959,5866.0
2022-01-19 13:30:00,232.91,232.91,232.17,232.25,2600.0,224.4609,224.4609,223.7478,223.8249,2600.0
2022-01-19 14:00:00,232.15,232.15,231.29,231.4,4170.0,223.7285,223.7285,222.8997,223.0057,4170.0
2022-01-19 14:30:00,231.05,232.17,230.99,232.08,3771.0,222.6684,223.7478,222.6106,223.661,3771.0
2022-01-19 15:00:00,232.05,232.05,231.07,231.07,4336.0,223.6321,223.6321,222.6877,222.6877,4336.0
2022-01-19 15:30:00,231.03,231.12,229.6,230.24,20455.0,222.6491,222.7359,221.271,221.8878,20455.0
2022-01-20 09:30:00,231.98,233.82,230.54,233.0,7102.0,223.5647,225.3379,222.1769,224.5477,7102.0
2022-01-20 10:00:00,232.92,233.58,232.22,232.77,3520.0,224.4706,225.1066,223.796,224.326,3520.0
2022-01-20 10:30:00,232.75,234.18,232.75,233.83,4019.0,224.3067,225.6849,224.3067,225.3476,4019.0
2022-01-20 11:00:00,234.52,234.6,234.08,234.6,3453.0,226.0125,226.0896,225.5885,226.0896,3453.0
2022-01-20 11:30:00,234.65,234.79,234.12,234.58,3058.0,226.1378,226.2727,225.627,226.0703,3058.0
2022-01-20 12:00:00,234.52,235.44,234.28,235.44,3109.0,226.0125,226.8992,225.7812,226.8992,3109.0
2022-01-20 12:30:00,235.53,235.9,235.22,235.9,3905.0,226.9859,227.3425,226.6871,227.3425,3905.0
2022-01-20 13:00:00,235.71,235.71,235.06,235.36,9577.0,227.1594,227.1594,226.5329,226.8221,9577.0
2022-01-20 13:30:00,235.17,235.32,234.63,235.12,4496.0,226.6389,226.7835,226.1185,226.5908,4496.0
2022-01-20 14:00:00,235.23,235.51,234.4,234.53,3210.0,226.6968,226.9666,225.8969,226.0222,3210.0
2022-01-20 14:30:00,234.16,234.16,232.5,232.73,11305.0,225.6656,225.6656,224.0658,224.2875,11305.0
2022-01-20 15:00:00,232.79,232.81,231.65,231.71,8364.0,224.3453,224.3646,223.2466,223.3045,8364.0
2022-01-20 15:30:00,231.68,231.76,228.62,228.84,21958.0,223.2756,223.3526,220.3266,220.5386,21958.0
2022-01-21 09:30:00,228.98,229.3,227.82,229.02,5281.0,220.6735,220.9819,219.5556,220.712,5281.0
2022-01-21 10:00:00,229.57,230.51,228.41,229.96,5352.0,221.2421,222.148,220.1242,221.6179,5352.0
2022-01-21 10:30:00,230.27,232.19,230.06,232.03,6509.0,221.9167,223.767,221.7143,223.6129,6509.0
2022-01-21 11:00:00,231.68,233.3,231.68,232.74,5757.0,223.2756,224.8368,223.2756,224.2971,5757.0
2022-01-21 11:30:00,232.74,232.74,230.67,230.71,9511.0,224.2971,224.2971,222.3022,222.3407,9511.0
2022-01-21 12:00:00,230.71,230.98,229.67,230.31,2963.0,222.3407,222.6009,221.3385,221.9552,2963.0
2022-01-21 12:30:00,230.09,230.88,229.5,229.99,4848.0,221.7432,222.5046,221.1746,221.6469,4848.0
2022-01-21 13:00:00,230.41,230.47,229.37,229.37,12978.0,222.0516,222.1094,221.0493,221.0493,12978.0
2022-01-21 13:30:00,229.28,230.0,228.95,228.96,6044.0,220.9626,221.6565,220.6446,220.6542,6044.0
2022-01-21 14:00:00,229.1,229.86,228.5,228.5,2014.0,220.7891,221.5216,220.2109,220.2109,2014.0
2022-01-21 14:30:00,228.42,229.37,228.07,228.36,3588.0,220.1338,221.0493,219.7965,220.076,3588.0
2022-01-21 15:00:00,228.53,228.69,227.29,227.29,3688.0,220.2398,220.394,219.0448,219.0448,3688.0
2022-01-21 15:30:00,227.55,229.02,227.45,227.45,25699.0,219.2954,220.712,219.199,219.199,25699.0
2022-01-24 09:30:00,222.64,224.75,220.86,221.24,10218.0,214.5635,216.5969,212.8481,213.2143,10218.0
2022-01-24 10:00:00,220.94,222.86,220.07,222.86,13272.0,212.9252,214.7755,212.0867,214.7755,13272.0
2022-01-24 10:30:00,222.58,223.68,222.09,222.11,5837.0,214.5057,215.5658,214.0334,214.0527,5837.0
2022-01-24 11:00:00,221.36,222.9,220.78,222.77,6582.0,213.3299,214.8141,212.771,214.6888,6582.0
2022-01-24 11:30:00,223.03,223.41,220.71,222.05,9856.0,214.9393,215.3056,212.7035,213.9949,9856.0
2022-01-24 12:00:00,222.2,222.52,220.59,221.0,4995.0,214.1394,214.4478,212.5879,212.983,4995.0
2022-01-24 12:30:00,221.04,222.41,219.45,222.41,4935.0,213.0215,214.3418,211.4892,214.3418,4935.0
2022-01-24 13:00:00,222.44,223.01,221.42,222.66,18138.0,214.3707,214.9201,213.3877,214.5828,18138.0
2022-01-24 13:30:00,222.31,225.14,222.3,225.14,10655.0,214.2455,216.9728,214.2358,216.9728,10655.0
2022-01-24 14:00:00,225.86,225.94,223.92,224.44,10394.0,217.6667,217.7438,215.7971,216.2982,10394.0
2022-01-24 14:30:00,224.5,225.79,223.89,225.72,9994.0,216.356,217.5992,215.7681,217.5318,9994.0
2022-01-24 15:00:00,225.81,227.13,225.69,226.72,9741.0,217.6185,218.8906,217.5028,218.4955,9741.0
2022-01-24 15:30:00,226.56,230.0,226.3,229.31,39149.0,218.3413,221.6565,218.0907,220.9915,39149.0
2022-01-25 09:30:00,222.82,225.07,219.86,219.86,14266.0,214.737,216.9053,211.8843,211.8843,14266.0
2022-01-25 10:00:00,219.81,222.72,218.52,222.72,10678.0,211.8361,214.6406,210.5929,214.6406,10678.0
2022-01-25 10:30:00,223.28,223.28,220.49,220.49,7207.0,215.1803,215.1803,212.4915,212.4915,7207.0
2022-01-25 11:00:00,220.21,222.5,219.23,221.96,8892.0,212.2216,214.4286,211.2772,213.9082,8892.0
2022-01-25 11:30:00,221.7,221.7,219.53,219.87,7918.0,213.6576,213.6576,211.5663,211.894,7918.0
2022-01-25 12:00:00,219.6,221.09,219.05,220.58,6118.0,211.6338,213.0697,211.1037,212.5782,6118.0
2022-01-25 12:30:00,220.64,220.78,219.25,219.82,4504.0,212.636,212.771,211.2965,211.8458,4504.0
2022-01-25 13:00:00,220.44,221.52,219.63,221.52,8630.0,212.4433,213.4841,211.6627,213.4841,8630.0
2022-01-25 13:30:00,221.78,222.68,221.17,222.68,4979.0,213.7347,214.602,213.1468,214.602,4979.0
2022-01-25 14:00:00,223.14,223.32,222.14,222.74,7692.0,215.0453,215.2188,214.0816,214.6599,7692.0
2022-01-25 14:30:00,223.02,224.36,222.23,224.14,15369.0,214.9297,216.2211,214.1684,216.0091,15369.0
2022-01-25 15:00:00,224.43,224.43,222.1,222.26,16360.0,216.2886,216.2886,214.0431,214.1973,16360.0
2022-01-25 15:30:00,222.2,223.37,221.71,222.77,33744.0,214.1394,215.267,213.6672,214.6888,33744.0
2022-01-26 09:30:00,225.23,227.41,224.12,227.12,6675.0,217.0595,219.1604,215.9898,218.881,6675.0
2022-01-26 10:00:00,227.12,228.02,224.76,225.28,8328.0,218.881,219.7483,216.6066,217.1077,8328.0
2022-01-26 10:30:00,224.99,224.99,224.11,224.82,4344.0,216.8282,216.8282,215.9802,216.6644,4344.0
2022-01-26 11:00:00,224.49,225.78,224.42,225.37,3576.0,216.3464,217.5896,216.2789,217.1945,3576.0
2022-01-26 11:30:00,225.15,225.42,224.44,225.31,4166.0,216.9824,217.2426,216.2982,217.1366,4166.0
2022-01-26 12:00:00,225.16,225.34,224.47,224.67,5466.0,216.9921,217.1655,216.3271,216.5198,5466.0
2022-01-26 12:30:00,224.7,225.14,224.44,225.02,9343.0,216.5488,216.9728,216.2982,216.8571,9343.0
2022-01-26 13:00:00,224.99,224.99,224.0,224.73,6164.0,216.8282,216.8282,215.8742,216.5777,6164.0
2022-01-26 13:30:00,224.54,225.03,224.4,224.41,5420.0,216.3946,216.8668,216.2596,216.2693,5420.0
2022-01-26 14:00:00,224.83,225.47,222.97,224.36,8265.0,216.674,217.2908,214.8815,216.2211,8265.0
2022-01-26 14:30:00,224.44,224.55,219.92,221.04,15415.0,216.2982,216.4042,211.9422,213.0215,15415.0
2022-01-26 15:00:00,220.89,220.89,217.3,219.11,12411.0,212.877,212.877,209.4172,211.1615,12411.0
2022-01-26 15:30:00,219.19,220.05,218.23,219.46,41749.0,211.2386,212.0674,210.3135,211.4988,41749.0
2022-01-27 09:30:00,221.1,223.6,220.9,221.51,5466.0,213.0794,215.4887,212.8866,213.4745,5466.0
2022-01-27 10:00:00,221.59,222.96,220.66,220.66,7386.0,213.5516,214.8719,212.6553,212.6553,7386.0
2022-01-27 10:30:00,220.33,220.65,219.53,220.25,14272.0,212.3373,212.6457,211.5663,212.2602,14272.0
2022-01-27 11:00:00,220.41,221.5,218.19,218.19,6719.0,212.4144,213.4648,210.2749,210.2749,6719.0
2022-01-27 11:30:00,218.42,219.72,218.19,219.1,5831.0,210.4966,211.7494,210.2749,211.1519,5831.0
2022-01-27 12:00:00,219.44,219.44,217.12,217.68,7345.0,211.4796,211.4796,209.2437,209.7834,7345.0
2022-01-27 12:30:00,217.63,217.63,215.45,216.48,11702.0,209.7352,209.7352,207.6343,208.6269,11702.0
2022-01-27 13:00:00,216.3,216.3,213.68,213.68,11246.0,208.4535,208.4535,205.9285,205.9285,11246.0
2022-01-27 13:30:00,213.96,214.92,213.53,214.62,11298.0,206.1984,207.1235,205.784,206.8344,11298.0
2022-01-27 14:00:00,214.86,215.61,213.75,213.99,25225.0,207.0657,207.7885,205.996,206.2273,25225.0
2022-01-27 14:30:00,214.01,215.8,213.68,214.17,18794.0,206.2465,207.9716,205.9285,206.4007,18794.0
2022-01-27 15:00:00,214.34,215.3,213.56,214.65,17917.0,206.5646,207.4898,205.8129,206.8633,17917.0
2022-01-27 15:30:00,214.87,216.49,214.22,215.5,43561.0,207.0754,208.6366,206.4489,207.6825,43561.0
2022-01-28 09:30:00,214.72,214.83,212.21,212.21,3882.0,206.9308,207.0368,204.5118,204.5118,3882.0
2022-01-28 10:00:00,212.31,214.24,212.31,213.1,14282.0,204.6082,206.4682,204.6082,205.3696,14282.0
2022-01-28 10:30:00,213.25,213.6,211.06,213.09,7196.0,205.5141,205.8514,203.4036,205.3599,7196.0
2022-01-28 11:00:00,213.02,213.03,211.77,212.48,6311.0,205.2925,205.3021,204.0878,204.7721,6311.0
2022-01-28 11:30:00,212.64,213.33,212.49,212.93,18507.0,204.9262,205.5912,204.7817,205.2057,18507.0
2022-01-28 12:00:00,213.06,214.7,212.95,213.01,58275.0,205.331,206.9115,205.225,205.2828,58275.0
2022-01-28 12:30:00,212.84,213.72,212.33,212.9,13264.0,205.119,205.9671,204.6275,205.1768,13264.0
2022-01-28 13:00:00,212.87,213.88,212.67,213.61,8646.0,205.1479,206.1213,204.9552,205.8611,8646.0
2022-01-28 13:30:00,213.52,215.21,213.52,214.76,20059.0,205.7743,207.403,205.7743,206.9693,20059.0
2022-01-28 14:00:00,214.99,214.99,212.5,212.5,11290.0,207.191,207.191,204.7913,204.7913,11290.0
2022-01-28 14:30:00,212.5,215.08,212.43,215.08,14037.0,204.7913,207.2777,204.7239,207.2777,14037.0
2022-01-28 15:00:00,215.17,216.8,214.92,216.71,13948.0,207.3645,208.9353,207.1235,208.8486,13948.0
2022-01-28 15:30:00,216.96,219.04,216.34,219.04,30707.0,209.0895,211.0941,208.492,211.0941,30707.0
2022-01-31 09:30:00,218.07,218.99,216.82,218.78,8034.0,210.1593,211.0459,208.9546,210.8435,8034.0
2022-01-31 10:00:00,219.01,219.37,217.57,218.98,11664.0,211.0652,211.4121,209.6774,211.0363,11664.0
2022-01-31 10:30:00,218.98,219.69,218.58,219.1,8283.0,211.0363,211.7205,210.6508,211.1519,8283.0
2022-01-31 11:00:00,219.17,219.73,218.96,219.47,11368.0,211.2194,211.759,211.017,211.5085,11368.0
2022-01-31 11:30:00,219.37,221.22,219.3,221.19,9182.0,211.4121,213.195,211.3446,213.1661,9182.0
2022-01-31 12:00:00,221.32,221.38,220.62,220.77,9834.0,213.2914,213.3492,212.6168,212.7613,9834.0
2022-01-31 12:30:00,220.78,221.17,220.62,220.74,13078.0,212.771,213.1468,212.6168,212.7324,13078.0
2022-01-31 13:00:00,220.77,221.02,220.38,220.69,42333.0,212.7613,213.0023,212.3855,212.6842,42333.0
2022-01-31 13:30:00,220.81,221.16,220.58,221.13,14663.0,212.7999,213.1372,212.5782,213.1083,14663.0
2022-01-31 14:00:00,220.99,221.25,220.01,221.12,10042.0,212.9733,213.2239,212.0289,213.0986,10042.0
2022-01-31 14:30:00,220.99,221.18,220.31,220.73,9087.0,212.9733,213.1564,212.318,212.7228,9087.0
2022-01-31 15:00:00,221.01,221.01,219.88,220.37,14337.0,212.9926,212.9926,211.9036,212.3758,14337.0
2022-01-31 15:30:00,220.29,223.51,220.06,223.44,88087.0,212.2987,215.4019,212.0771,215.3345,88087.0
2022-02-01 09:30:00,225.37,225.85,221.61,221.72,7008.0,217.1945,217.657,213.5709,213.6769,7008.0
2022-02-01 10:00:00,221.76,221.93,219.68,220.28,4423.0,213.7154,213.8792,211.7109,212.2891,4423.0
2022-02-01 10:30:00,220.3,220.78,219.21,220.77,5264.0,212.3084,212.771,211.2579,212.7613,5264.0
2022-02-01 11:00:00,221.23,221.9,220.42,220.73,3564.0,213.2046,213.8503,212.424,212.7228,3564.0
2022-02-01 11:30:00,220.53,221.94,220.53,221.94,3389.0,212.53,213.8889,212.53,213.8889,3389.0
2022-02-01 12:00:00,221.9,221.9,220.63,221.01,2749.0,213.8503,213.8503,212.6264,212.9926,2749.0
2022-02-01 12:30:00,220.57,221.32,220.32,220.7,11671.0,212.5686,213.2914,212.3276,212.6939,11671.0
2022-02-01 13:00:00,220.52,220.71,220.28,220.71,2109.0,212.5204,212.7035,212.2891,212.7035,2109.0
2022-02-01 13:30:00,220.55,221.06,220.53,220.81,24984.0,212.5493,213.0408,212.53,212.7999,24984.0
2022-02-01 14:00:00,221.0,221.0,219.73,220.39,25364.0,212.983,212.983,211.759,212.3951,25364.0
2022-02-01 14:30:00,220.44,220.62,219.96,220.2,9832.0,212.4433,212.6168,211.9807,212.212,9832.0
2022-02-01 15:00:00,220.16,222.0,220.16,221.8,37838.0,212.1735,213.9467,212.1735,213.754,37838.0
2022-02-01 15:30:00,221.82,222.63,221.67,222.45,21329.0,213.7732,214.5538,213.6287,214.3804,21329.0
2022-02-02 09:30:00,223.22,225.86,221.71,222.27,8653.0,215.1224,217.6667,213.6672,214.2069,8653.0
2022-02-02 10:00:00,222.11,223.6,220.59,221.48,3008.0,214.0527,215.4887,212.5879,213.4456,3008.0
2022-02-02 10:30:00,220.73,221.98,220.22,221.53,3949.0,212.7228,213.9274,212.2313,213.4938,3949.0
2022-02-02 11:00:00,221.34,222.27,221.34,222.01,5081.0,213.3106,214.2069,213.3106,213.9563,5081.0
2022-02-02 11:30:00,221.97,222.13,221.56,222.0,3636.0,213.9178,214.072,213.5227,213.9467,3636.0
2022-02-02 12:00:00,221.88,222.27,221.61,221.87,28488.0,213.8311,214.2069,213.5709,213.8214,28488.0
2022-02-02 12:30:00,221.78,222.19,221.7,222.01,12439.0,213.7347,214.1298,213.6576,213.9563,12439.0
2022-02-02 13:00:00,222.02,222.26,221.71,221.76,21030.0,213.966,214.1973,213.6672,213.7154,21030.0
2022-02-02 13:30:00,221.93,222.26,221.49,222.06,4196.0,213.8792,214.1973,213.4552,214.0045,4196.0
2022-02-02 14:00:00,221.82,222.07,220.82,221.23,11491.0,213.7732,214.0142,212.8095,213.2046,11491.0
2022-02-02 14:30:00,221.24,221.74,221.04,221.42,10205.0,213.2143,213.6961,213.0215,213.3877,10205.0
2022-02-02 15:00:00,221.49,222.04,221.33,221.54,6273.0,213.4552,213.9853,213.301,213.5034,6273.0
2022-02-02 15:30:00,221.34,222.55,221.33,222.21,36298.0,213.3106,214.4768,213.301,214.1491,36298.0
2022-02-03 09:30:00,220.28,221.33,218.22,219.01,4157.0,212.2891,213.301,210.3038,211.0652,4157.0
2022-02-03 10:00:00,219.83,221.13,219.83,220.69,2837.0,211.8554,213.1083,211.8554,212.6842,2837.0
2022-02-03 10:30:00,220.94,222.02,220.87,221.8,1573.0,212.9252,213.966,212.8577,213.754,1573.0
2022-02-03 11:00:00,221.76,222.57,221.61,221.87,2304.0,213.7154,214.496,213.5709,213.8214,2304.0
2022-02-03 11:30:00,222.24,222.51,221.32,221.32,2891.0,214.178,214.4382,213.2914,213.2914,2891.0
2022-02-03 12:00:00,221.46,221.46,220.65,220.84,1571.0,213.4263,213.4263,212.6457,212.8288,1571.0
2022-02-03 12:30:00,220.91,221.21,220.51,221.16,2196.0,212.8962,213.1854,212.5108,213.1372,2196.0
2022-02-03 13:00:00,221.18,221.38,220.8,221.19,2165.0,213.1564,213.3492,212.7902,213.1661,2165.0
2022-02-03 13:30:00,221.37,221.64,220.99,220.99,2459.0,213.3396,213.5998,212.9733,212.9733,2459.0
2022-02-03 14:00:00,221.17,221.26,220.4,220.4,2885.0,213.1468,213.2335,212.4047,212.4047,2885.0
2022-02-03 14:30:00,220.39,220.5,219.6,220.15,3319.0,212.3951,212.5011,211.6338,212.1638,3319.0
2022-02-03 15:00:00,220.36,221.03,219.77,220.38,4472.0,212.3662,213.0119,211.7976,212.3855,4472.0
2022-02-03 15:30:00,220.49,220.51,219.2,219.44,27291.0,212.4915,212.5108,211.2483,211.4796,27291.0
2022-02-04 09:30:00,217.15,218.18,215.68,216.8,2698.0,209.2726,210.2653,207.856,208.9353,2698.0
2022-02-04 10:00:00,216.08,216.57,215.46,216.15,3108.0,208.2415,208.7137,207.6439,208.3089,3108.0
2022-02-04 10:30:00,215.54,215.73,214.32,214.99,5156.0,207.721,207.9042,206.5453,207.191,5156.0
2022-02-04 11:00:00,215.04,215.37,214.71,215.37,4015.0,207.2392,207.5572,206.9212,207.5572,4015.0
2022-02-04 11:30:00,215.92,216.46,215.89,216.27,3582.0,208.0873,208.6077,208.0583,208.4246,3582.0
2022-02-04 12:00:00,216.17,216.43,215.55,216.06,4066.0,208.3282,208.5788,207.7307,208.2222,4066.0
2022-02-04 12:30:00,216.22,216.43,215.92,216.35,4748.0,208.3764,208.5788,208.0873,208.5017,4748.0
2022-02-04 13:00:00,216.47,217.27,216.47,216.99,6011.0,208.6173,209.3883,208.6173,209.1184,6011.0
2022-02-04 13:30:00,217.0,217.27,216.16,216.56,7784.0,209.1281,209.3883,208.3186,208.704,7784.0
2022-02-04 14:00:00,216.65,216.71,215.51,215.65,8521.0,208.7908,208.8486,207.6921,207.8271,8521.0
2022-02-04 14:30:00,215.5,216.39,215.41,216.28,11311.0,207.6825,208.5402,207.5958,208.4342,11311.0
2022-02-04 15:00:00,216.28,217.4,216.27,217.2,13682.0,208.4342,209.5136,208.4246,209.3208,13682.0
2022-02-04 15:30:00,217.21,217.78,215.62,215.8,19748.0,209.3305,209.8798,207.7981,207.9716,19748.0
2022-02-07 09:30:00,215.59,216.77,214.05,214.05,11676.0,207.7692,208.9064,206.2851,206.2851,11676.0
2022-02-07 10:00:00,214.47,215.21,214.18,214.98,6968.0,206.6899,207.403,206.4104,207.1814,6968.0
2022-02-07 10:30:00,215.22,216.42,215.0,216.19,7590.0,207.4127,208.5691,207.2006,208.3475,7590.0
2022-02-07 11:00:00,216.04,216.86,215.1,216.75,6557.0,208.2029,208.9932,207.297,208.8872,6557.0
2022-02-07 11:30:00,216.56,217.27,215.94,217.27,5588.0,208.704,209.3883,208.1065,209.3883,5588.0
2022-02-07 12:00:00,217.09,217.09,216.25,216.5,3924.0,209.2148,209.2148,208.4053,208.6462,3924.0
2022-02-07 12:30:00,216.37,217.93,216.37,217.74,10019.0,208.5209,210.0243,208.5209,209.8412,10019.0
2022-02-07 13:00:00,217.87,218.45,217.83,218.38,5004.0,209.9665,210.5255,209.928,210.458,5004.0
2022-02-07 13:30:00,218.33,218.48,217.95,218.09,4111.0,210.4098,210.5544,210.0436,210.1785,4111.0
2022-02-07 14:00:00,218.05,218.76,217.92,218.66,5194.0,210.14,210.8242,210.0147,210.7279,5194.0
2022-02-07 14:30:00,218.5,218.75,218.35,218.59,4458.0,210.5737,210.8146,210.4291,210.6604,4458.0
2022-02-07 15:00:00,218.55,218.65,217.83,217.99,12912.0,210.6219,210.7182,209.928,210.0822,12912.0
2022-02-07 15:30:00,218.2,218.75,217.31,217.99,46953.0,210.2846,210.8146,209.4268,210.0822,46953.0
2022-02-08 09:30:00,217.65,219.93,215.42,219.73,12760.0,209.7545,211.9518,207.6054,211.759,12760.0
2022-02-08 10:00:00,219.2,221.16,219.2,220.06,15707.0,211.2483,213.1372,211.2483,212.0771,15707.0
2022-02-08 10:30:00,220.37,221.56,220.37,221.47,6643.0,212.3758,213.5227,212.3758,213.4359,6643.0
2022-02-08 11:00:00,221.47,221.87,220.64,221.07,6650.0,213.4359,213.8214,212.636,213.0504,6650.0
2022-02-08 11:30:00,221.17,221.52,220.7,221.13,8413.0,213.1468,213.4841,212.6939,213.1083,8413.0
2022-02-08 12:00:00,220.91,221.35,220.04,220.77,10195.0,212.8962,213.3203,212.0578,212.7613,10195.0
2022-02-08 12:30:00,220.91,221.73,220.71,221.53,13681.0,212.8962,213.6865,212.7035,213.4938,13681.0
2022-02-08 13:00:00,221.37,221.61,220.99,221.17,3834.0,213.3396,213.5709,212.9733,213.1468,3834.0
2022-02-08 13:30:00,221.39,221.54,220.98,221.39,6115.0,213.3588,213.5034,212.9637,213.3588,6115.0
2022-02-08 14:00:00,221.49,221.75,221.0,221.2,9513.0,213.4552,213.7058,212.983,213.1757,9513.0
2022-02-08 14:30:00,221.13,221.64,220.98,221.32,18186.0,213.1083,213.5998,212.9637,213.2914,18186.0
2022-02-08 15:00:00,221.49,222.41,221.33,222.3,6365.0,213.4552,214.3418,213.301,214.2358,6365.0
2022-02-08 15:30:00,222.31,222.65,221.77,222.36,34537.0,214.2455,214.5731,213.725,214.2936,34537.0
2022-02-09 09:30:00,225.17,226.84,224.69,226.53,5417.0,217.0017,218.6111,216.5391,218.3124,5417.0
2022-02-09 10:00:00,225.5,227.62,225.04,227.62,4873.0,217.3197,219.3628,216.8764,219.3628,4873.0
2022-02-09 10:30:00,227.66,228.17,227.43,227.53,6807.0,219.4014,219.8929,219.1797,219.2761,6807.0
2022-02-09 11:00:00,227.81,227.84,226.88,227.48,9183.0,219.5459,219.5749,218.6497,219.2279,9183.0
2022-02-09 11:30:00,227.53,227.89,227.02,227.68,5224.0,219.2761,219.623,218.7846,219.4207,5224.0
2022-02-09 12:00:00,227.79,228.23,227.49,228.0,5632.0,219.5267,219.9507,219.2375,219.729,5632.0
2022-02-09 12:30:00,228.09,228.57,227.83,228.55,5500.0,219.8158,220.2784,219.5652,220.2591,5500.0
2022-02-09 13:00:00,228.56,228.92,227.77,228.28,8310.0,220.2687,220.6157,219.5074,219.9989,8310.0
2022-02-09 13:30:00,228.35,229.0,228.28,228.47,6697.0,220.0663,220.6928,219.9989,220.182,6697.0
2022-02-09 14:00:00,228.51,229.1,228.51,229.1,10033.0,220.2205,220.7891,220.2205,220.7891,10033.0
2022-02-09 14:30:00,229.12,229.54,228.66,228.81,14021.0,220.8084,221.2132,220.3651,220.5097,14021.0
2022-02-09 15:00:00,228.71,228.96,228.2,228.62,17506.0,220.4133,220.6542,219.9218,220.3266,17506.0
2022-02-09 15:30:00,228.66,228.89,227.96,228.89,53535.0,220.3651,220.5868,219.6905,220.5868,53535.0
2022-02-10 09:30:00,223.95,227.45,223.95,225.0,3582.0,215.826,219.199,215.826,216.8379,3582.0
2022-02-10 10:00:00,225.13,226.74,224.83,226.74,15637.0,216.9632,218.5148,216.674,218.5148,15637.0
2022-02-10 10:30:00,227.33,227.98,226.22,226.24,6999.0,219.0834,219.7098,218.0136,218.0329,6999.0
2022-02-10 11:00:00,226.62,228.62,225.8,228.17,5877.0,218.3991,220.3266,217.6089,219.8929,5877.0
2022-02-10 11:30:00,228.45,228.88,227.5,228.51,15104.0,220.1627,220.5771,219.2472,220.2205,15104.0
2022-02-10 12:00:00,228.81,228.81,227.93,228.38,4715.0,220.5097,220.5097,219.6616,220.0953,4715.0
2022-02-10 12:30:00,228.4,229.32,227.35,227.93,5831.0,220.1145,221.0012,219.1026,219.6616,5831.0
2022-02-10 13:00:00,227.41,227.67,226.34,226.65,6669.0,219.1604,219.411,218.1293,218.428,6669.0
2022-02-10 13:30:00,226.0,226.14,225.15,225.74,6693.0,217.8016,217.9365,216.9824,217.551,6693.0
2022-02-10 14:00:00,225.36,225.75,224.5,225.75,19894.0,217.1848,217.5607,216.356,217.5607,19894.0
2022-02-10 14:30:00,225.79,225.79,224.71,224.77,4238.0,217.5992,217.5992,216.5584,216.6162,4238.0
2022-02-10 15:00:00,225.0,225.78,224.69,225.0,7164.0,216.8379,217.5896,216.5391,216.8379,7164.0
2022-02-10 15:30:00,225.0,225.0,223.35,224.59,33565.0,216.8379,216.8379,215.2477,216.4427,33565.0
2022-02-11 09:30:00,237.58,242.67,233.1,241.13,77094.0,228.9615,233.8669,224.644,232.3827,77094.0
2022-02-11 10:00:00,241.13,242.24,236.88,236.89,40639.0,232.3827,233.4525,228.2869,228.2966,40639.0
2022-02-11 10:30:00,236.91,238.16,233.97,235.58,19752.0,228.3158,229.5205,225.4825,227.0341,19752.0
2022-02-11 11:00:00,234.69,236.49,234.15,236.15,20665.0,226.1764,227.9111,225.6559,227.5834,20665.0
2022-02-11 11:30:00,236.5,236.5,234.95,236.29,13617.0,227.9207,227.9207,226.4269,227.7183,13617.0
2022-02-11 12:00:00,236.27,237.68,234.95,235.11,22814.0,227.699,229.0579,226.4269,226.5811,22814.0
2022-02-11 12:30:00,235.12,235.29,232.93,233.95,10335.0,226.5908,226.7546,224.4802,225.4632,10335.0
2022-02-11 13:00:00,234.13,234.13,231.61,231.81,10457.0,225.6367,225.6367,223.2081,223.4008,10457.0
2022-02-11 13:30:00,231.38,231.93,228.99,229.91,20182.0,222.9864,223.5165,220.6831,221.5698,20182.0
2022-02-11 14:00:00,229.91,232.98,229.06,231.35,13003.0,221.5698,224.5284,220.7506,222.9575,13003.0
2022-02-11 14:30:00,230.9,231.09,227.94,228.92,16050.0,222.5238,222.707,219.6712,220.6157,16050.0
2022-02-11 15:00:00,229.19,230.66,228.03,229.47,22512.0,220.8759,222.2926,219.758,221.1457,22512.0
2022-02-11 15:30:00,229.3,229.52,227.75,229.08,55021.0,220.9819,221.1939,219.4881,220.7699,55021.0
2022-02-14 09:30:00,227.45,230.95,227.45,230.39,14207.0,219.199,222.572,219.199,222.0323,14207.0
2022-02-14 10:00:00,230.84,232.21,229.59,231.44,11441.0,222.466,223.7863,221.2614,223.0443,11441.0
2022-02-14 10:30:00,231.78,232.39,231.09,231.67,15577.0,223.3719,223.9598,222.707,223.2659,15577.0
2022-02-14 11:00:00,231.48,231.82,229.32,230.3,11837.0,223.0828,223.4105,221.0012,221.9456,11837.0
2022-02-14 11:30:00,230.37,230.37,228.22,228.73,8352.0,222.0131,222.0131,219.9411,220.4326,8352.0
2022-02-14 12:00:00,228.66,229.62,227.7,228.98,8692.0,220.3651,221.2903,219.4399,220.6735,8692.0
2022-02-14 12:30:00,229.29,229.99,228.82,229.53,7774.0,220.9723,221.6469,220.5193,221.2035,7774.0
2022-02-14 13:00:00,229.64,230.16,228.78,228.79,9706.0,221.3096,221.8107,220.4808,220.4904,9706.0
2022-02-14 13:30:00,228.59,228.83,227.46,227.81,12652.0,220.2976,220.5289,219.2086,219.5459,12652.0
2022-02-14 14:00:00,227.81,228.51,227.25,228.51,8525.0,219.5459,220.2205,219.0063,220.2205,8525.0
2022-02-14 14:30:00,228.54,229.31,228.0,228.97,11175.0,220.2495,220.9915,219.729,220.6639,11175.0
2022-02-14 15:00:00,228.98,229.91,228.12,229.59,12277.0,220.6735,221.5698,219.8447,221.2614,12277.0
2022-02-14 15:30:00,229.37,230.59,229.2,229.58,40661.0,221.0493,222.2251,220.8855,221.2517,40661.0
2022-02-15 09:30:00,232.84,235.48,232.84,234.39,11221.0,224.3935,226.9377,224.3935,225.8872,11221.0
2022-02-15 10:00:00,234.43,236.42,234.03,236.38,12499.0,225.9258,227.8436,225.5403,227.8051,12499.0
2022-02-15 10:30:00,236.14,237.01,235.65,236.69,19302.0,227.5738,228.4122,227.1015,228.1038,19302.0
2022-02-15 11:00:00,236.69,237.49,236.01,236.4,6644.0,228.1038,228.8748,227.4485,227.8243,6644.0
2022-02-15 11:30:00,236.51,237.62,236.51,237.18,6155.0,227.9303,229.0001,227.9303,228.576,6155.0
2022-02-15 12:00:00,237.35,238.66,237.35,238.66,14207.0,228.7399,230.0023,228.7399,230.0023,14207.0
2022-02-15 12:30:00,238.64,238.88,236.5,236.65,12844.0,229.9831,230.2144,227.9207,228.0653,12844.0
2022-02-15 13:00:00,236.76,237.81,236.76,237.0,7449.0,228.1713,229.1832,228.1713,228.4026,7449.0
2022-02-15 13:30:00,236.91,237.13,236.73,237.13,8736.0,228.3158,228.5278,228.1424,228.5278,8736.0
2022-02-15 14:00:00,237.23,237.73,237.06,237.15,16665.0,228.6242,229.1061,228.4604,228.5471,16665.0
2022-02-15 14:30:00,237.0,237.99,236.99,237.39,15924.0,228.4026,229.3566,228.3929,228.7784,15924.0
2022-02-15 15:00:00,237.45,238.02,237.37,237.37,9449.0,228.8362,229.3856,228.7591,228.7591,9449.0
2022-02-15 15:30:00,237.39,237.89,236.57,237.52,35838.0,228.7784,229.2603,227.9882,228.9037,35838.0
2022-02-16 09:30:00,235.69,237.94,235.69,236.78,5788.0,227.1401,229.3085,227.1401,228.1905,5788.0
2022-02-16 10:00:00,236.97,238.32,236.89,237.37,7560.0,228.3736,229.6747,228.2966,228.7591,7560.0
2022-02-16 10:30:00,237.39,237.86,236.66,237.56,9556.0,228.7784,229.2314,228.0749,228.9422,9556.0
2022-02-16 11:00:00,237.77,238.13,237.36,237.6,8609.0,229.1446,229.4916,228.7495,228.9808,8609.0
2022-02-16 11:30:00,238.03,238.31,237.67,237.78,3948.0,229.3952,229.665,229.0483,229.1543,3948.0
2022-02-16 12:00:00,237.86,238.95,237.74,238.72,5846.0,229.2314,230.2818,229.1157,230.0602,5846.0
2022-02-16 12:30:00,238.8,238.8,237.85,238.13,6159.0,230.1373,230.1373,229.2217,229.4916,6159.0
2022-02-16 13:00:00,237.93,238.27,237.91,237.97,2793.0,229.2988,229.6265,229.2795,229.3374,2793.0
2022-02-16 13:30:00,238.06,239.14,237.95,238.54,5250.0,229.4241,230.4649,229.3181,229.8867,5250.0
2022-02-16 14:00:00,239.16,239.87,238.49,239.49,6542.0,230.4842,231.1684,229.8385,230.8022,6542.0
2022-02-16 14:30:00,239.65,240.0,238.99,239.15,10530.0,230.9564,231.2937,230.3204,230.4746,10530.0
2022-02-16 15:00:00,239.69,240.65,239.61,239.94,10233.0,230.995,231.9202,230.9179,231.2359,10233.0
2022-02-16 15:30:00,239.65,239.78,238.52,238.84,25899.0,230.9564,231.0817,229.8674,230.1758,25899.0
2022-02-17 09:30:00,235.93,235.93,233.32,233.32,4305.0,227.8934,227.8934,225.3724,225.3724,4305.0
2022-02-17 10:00:00,233.75,235.94,233.46,234.72,9591.0,225.7877,227.9031,225.5076,226.7247,9591.0
2022-02-17 10:30:00,234.68,235.62,234.64,235.53,8899.0,226.686,227.594,226.6474,227.5071,8899.0
2022-02-17 11:00:00,235.39,235.73,235.03,235.31,4393.0,227.3718,227.7003,227.0241,227.2946,4393.0
2022-02-17 11:30:00,234.97,236.54,234.91,235.64,3376.0,226.9661,228.4827,226.9082,227.6133,3376.0
2022-02-17 12:00:00,235.54,236.4,235.53,236.4,3117.0,227.5167,228.3474,227.5071,228.3474,3117.0
2022-02-17 12:30:00,236.42,236.43,235.9,236.09,2203.0,228.3668,228.3764,227.8645,228.048,2203.0
2022-02-17 13:00:00,236.09,236.5,235.93,236.03,2131.0,228.048,228.444,227.8934,227.99,2131.0
2022-02-17 13:30:00,236.02,236.6,236.02,236.6,2100.0,227.9804,228.5406,227.9804,228.5406,2100.0
2022-02-17 14:00:00,236.12,236.3,235.34,235.34,2160.0,228.077,228.2508,227.3235,227.3235,2160.0
2022-02-17 14:30:00,235.43,235.51,235.07,235.07,4018.0,227.4105,227.4878,227.0627,227.0627,4018.0
2022-02-17 15:00:00,235.16,235.3,234.3,235.23,10900.0,227.1497,227.2849,226.319,227.2173,10900.0
2022-02-17 15:30:00,235.39,236.33,234.93,235.06,38639.0,227.3718,228.2798,226.9275,227.0531,38639.0
2022-02-18 09:30:00,235.49,238.21,235.49,237.9,4799.0,227.4684,230.0958,227.4684,229.7963,4799.0
2022-02-18 10:00:00,237.45,237.81,236.5,236.94,4530.0,229.3617,229.7094,228.444,228.869,4530.0
2022-02-18 10:30:00,236.58,237.24,236.38,236.48,3760.0,228.5213,229.1588,228.3281,228.4247,3760.0
2022-02-18 11:00:00,236.35,236.5,235.51,236.13,5702.0,228.2991,228.444,227.4878,228.0866,5702.0
2022-02-18 11:30:00,236.11,236.26,235.13,235.13,3705.0,228.0673,228.2122,227.1207,227.1207,3705.0
2022-02-18 12:00:00,235.16,236.5,234.93,236.42,5377.0,227.1497,228.444,226.9275,228.3668,5377.0
2022-02-18 12:30:00,235.74,236.52,235.42,236.18,4517.0,227.7099,228.4633,227.4008,228.1349,4517.0
2022-02-18 13:00:00,236.04,236.69,235.74,236.2,2954.0,227.9997,228.6276,227.7099,228.1543,2954.0
2022-02-18 13:30:00,236.52,237.02,236.49,236.73,7454.0,228.4633,228.9463,228.4344,228.6662,7454.0
2022-02-18 14:00:00,236.77,236.77,235.39,236.16,19689.0,228.7048,228.7048,227.3718,228.1156,19689.0
2022-02-18 14:30:00,236.43,236.57,234.54,235.58,15744.0,228.3764,228.5116,226.5508,227.5554,15744.0
2022-02-18 15:00:00,235.52,235.95,234.4,234.59,18320.0,227.4974,227.9128,226.4156,226.5991,18320.0
2022-02-18 15:30:00,234.43,235.14,233.91,234.2,41651.0,226.4445,227.1304,225.9423,226.2224,41651.0
2022-02-22 09:30:00,232.92,235.0,230.08,234.84,10690.0,224.986,226.9951,222.2427,226.8406,10690.0
2022-02-22 10:00:00,234.18,235.2,233.96,235.11,3753.0,226.2031,227.1883,225.9906,227.1014,3753.0
2022-02-22 10:30:00,235.09,235.39,233.56,233.62,3733.0,227.0821,227.3718,225.6042,225.6621,3733.0
2022-02-22 11:00:00,233.05,233.43,232.28,233.16,2500.0,225.1115,225.4786,224.3678,225.2178,2500.0
2022-02-22 11:30:00,233.41,233.81,232.87,232.87,3040.0,225.4593,225.8457,224.9377,224.9377,3040.0
2022-02-22 12:00:00,232.84,233.48,232.55,232.63,3223.0,224.9087,225.5269,224.6286,224.7059,3223.0
2022-02-22 12:30:00,232.23,232.44,231.47,231.68,1589.0,224.3195,224.5223,223.5854,223.7882,1589.0
2022-02-22 13:00:00,231.29,231.89,231.13,231.23,2534.0,223.4115,223.9911,223.257,223.3535,2534.0
2022-02-22 13:30:00,231.47,232.56,230.69,230.86,7512.0,223.5854,224.6382,222.8319,222.9961,7512.0
2022-02-22 14:00:00,230.69,231.72,230.05,230.89,5994.0,222.8319,223.8269,222.2137,223.0251,5994.0
2022-02-22 14:30:00,230.83,233.87,230.83,233.57,11992.0,222.9672,225.9036,222.9672,225.6138,11992.0
2022-02-22 15:00:00,233.29,234.5,233.29,233.96,10696.0,225.3434,226.5122,225.3434,225.9906,10696.0
2022-02-22 15:30:00,233.42,233.63,231.89,232.38,28481.0,225.4689,225.6718,223.9911,224.4644,28481.0
2022-02-23 09:30:00,234.14,234.14,233.06,233.45,8632.0,226.1644,226.1644,225.1212,225.4979,8632.0
2022-02-23 10:00:00,232.96,233.81,232.29,232.89,9521.0,225.0246,225.8457,224.3774,224.957,9521.0
2022-02-23 10:30:00,232.54,234.0,232.36,233.46,18699.0,224.6189,226.0292,224.4451,225.5076,18699.0
2022-02-23 11:00:00,233.35,233.35,232.0,232.94,10689.0,225.4013,225.4013,224.0973,225.0053,10689.0
2022-02-23 11:30:00,232.76,233.78,232.61,233.23,21748.0,224.8314,225.8167,224.6865,225.2854,21748.0
2022-02-23 12:00:00,233.34,233.92,232.92,233.8,4467.0,225.3917,225.9519,224.986,225.836,4467.0
2022-02-23 12:30:00,233.74,233.91,232.9,233.25,7497.0,225.778,225.9423,224.9667,225.3047,7497.0
2022-02-23 13:00:00,233.13,233.43,232.55,232.73,36501.0,225.1888,225.4786,224.6286,224.8024,36501.0
2022-02-23 13:30:00,232.71,232.79,230.66,231.06,26689.0,224.7831,224.8604,222.803,223.1893,26689.0
2022-02-23 14:00:00,230.9,231.24,230.03,230.03,6651.0,223.0348,223.3632,222.1944,222.1944,6651.0
2022-02-23 14:30:00,230.19,230.24,229.27,229.48,8956.0,222.349,222.3973,221.4603,221.6632,8956.0
2022-02-23 15:00:00,229.47,230.79,228.97,230.79,15407.0,221.6535,222.9285,221.1705,222.9285,15407.0
2022-02-23 15:30:00,230.8,230.88,228.53,228.54,62551.0,222.9382,223.0155,220.7455,220.7552,62551.0
2022-02-24 09:30:00,225.25,225.25,222.37,223.77,4359.0,217.5772,217.5772,214.7953,216.1477,4359.0
2022-02-24 10:00:00,223.84,226.26,222.54,225.66,12045.0,216.2153,218.5528,214.9596,217.9733,12045.0
2022-02-24 10:30:00,225.73,227.4,225.41,226.77,5931.0,218.0409,219.654,217.7318,219.0455,5931.0
2022-02-24 11:00:00,226.73,227.19,225.07,225.13,4995.0,219.0068,219.4512,217.4034,217.4613,4995.0
2022-02-24 11:30:00,225.23,225.54,224.33,225.53,2618.0,217.5579,217.8574,216.6886,217.8477,2618.0
2022-02-24 12:00:00,225.85,226.2,225.21,225.91,9008.0,218.1568,218.4949,217.5386,218.2148,9008.0
2022-02-24 12:30:00,226.5,227.55,225.86,226.63,2811.0,218.7847,219.7989,218.1665,218.9102,2811.0
2022-02-24 13:00:00,225.81,226.58,225.72,225.72,4058.0,218.1182,218.8619,218.0312,218.0312,4058.0
2022-02-24 13:30:00,225.85,227.14,225.61,227.14,3700.0,218.1568,219.4029,217.925,219.4029,3700.0
2022-02-24 14:00:00,225.86,227.01,225.75,226.74,3221.0,218.1665,219.2773,218.0602,219.0165,3221.0
2022-02-24 14:30:00,227.01,228.36,227.01,228.02,3468.0,219.2773,220.5813,219.2773,220.2529,3468.0
2022-02-24 15:00:00,228.17,229.49,228.17,228.78,9892.0,220.3978,221.6728,220.3978,220.987,9892.0
2022-02-24 15:30:00,228.93,231.37,228.93,230.59,28800.0,221.1319,223.4888,221.1319,222.7353,28800.0
2022-02-25 09:30:00,232.67,234.96,232.3,233.45,10836.0,224.7445,226.9565,224.3871,225.4979,10836.0
2022-02-25 10:00:00,233.15,234.52,232.9,233.92,7826.0,225.2081,226.5315,224.9667,225.9519,7826.0
2022-02-25 10:30:00,234.1,235.63,233.41,234.83,4877.0,226.1258,227.6037,225.4593,226.8309,4877.0
2022-02-25 11:00:00,234.94,237.53,234.81,237.4,9961.0,226.9372,229.4389,226.8116,229.3134,9961.0
2022-02-25 11:30:00,237.15,238.11,237.06,237.96,4101.0,229.0719,229.9992,228.985,229.8543,4101.0
2022-02-25 12:00:00,238.03,238.87,237.97,238.87,5212.0,229.9219,230.7333,229.864,230.7333,5212.0
2022-02-25 12:30:00,238.97,239.6,238.26,238.71,6844.0,230.8299,231.4384,230.1441,230.5788,6844.0
2022-02-25 13:00:00,238.98,239.25,237.33,238.15,11208.0,230.8396,231.1004,229.2458,230.0378,11208.0
2022-02-25 13:30:00,238.04,238.68,237.48,238.32,10770.0,229.9316,230.5498,229.3906,230.202,10770.0
2022-02-25 14:00:00,238.5,239.89,238.01,239.47,7893.0,230.3759,231.7186,229.9026,231.3129,7893.0
2022-02-25 14:30:00,239.42,240.21,239.2,239.91,6726.0,231.2646,232.0277,231.0521,231.7379,6726.0
2022-02-25 15:00:00,239.97,240.62,239.56,240.1,8606.0,231.7958,232.4237,231.3998,231.9214,8606.0
2022-02-25 15:30:00,240.17,240.51,239.47,240.23,28230.0,231.989,232.3174,231.3129,232.047,28230.0
2022-02-28 09:30:00,236.1,239.51,235.89,239.19,9695.0,228.0577,231.3515,227.8548,231.0424,9695.0
2022-02-28 10:00:00,239.19,239.34,237.91,238.16,16931.0,231.0424,231.1873,229.806,230.0475,16931.0
2022-02-28 10:30:00,237.55,238.63,237.52,238.63,9056.0,229.4583,230.5015,229.4293,230.5015,9056.0
2022-02-28 11:00:00,238.83,239.72,237.91,239.72,5540.0,230.6947,231.5543,229.806,231.5543,5540.0
2022-02-28 11:30:00,239.49,240.28,238.77,240.28,6737.0,231.3322,232.0953,230.6367,232.0953,6737.0
2022-02-28 12:00:00,240.17,240.34,237.6,238.03,4955.0,231.989,232.1532,229.5066,229.9219,4955.0
2022-02-28 12:30:00,238.07,238.35,235.71,235.95,15827.0,229.9606,230.231,227.6809,227.9128,15827.0
2022-02-28 13:00:00,235.97,236.29,235.05,235.28,26656.0,227.9321,228.2412,227.0434,227.2656,26656.0
2022-02-28 13:30:00,235.06,236.76,234.75,236.68,13439.0,227.0531,228.6952,226.7536,228.6179,13439.0
2022-02-28 14:00:00,236.5,236.55,234.99,235.15,23295.0,228.444,228.4923,226.9855,227.14,23295.0
2022-02-28 14:30:00,235.04,237.04,234.88,236.84,7585.0,227.0338,228.9656,226.8792,228.7724,7585.0
2022-02-28 15:00:00,236.74,237.49,235.85,236.67,11409.0,228.6759,229.4003,227.8162,228.6082,11409.0
2022-02-28 15:30:00,236.4,237.53,235.36,237.51,123640.0,228.3474,229.4389,227.3429,229.4196,123640.0
2022-03-01 09:30:00,237.77,237.77,233.2,233.2,11047.0,229.6708,229.6708,225.2564,225.2564,11047.0
2022-03-01 10:00:00,233.88,234.03,232.53,232.99,16139.0,225.9133,226.0582,224.6093,225.0536,16139.0
2022-03-01 10:30:00,232.8,233.63,231.24,233.6,16283.0,224.8701,225.6718,223.3632,225.6428,16283.0
2022-03-01 11:00:00,233.94,235.16,233.32,233.94,14219.0,225.9712,227.1497,225.3724,225.9712,14219.0
2022-03-01 11:30:00,233.6,233.79,232.56,232.73,5870.0,225.6428,225.8263,224.6382,224.8024,5870.0
2022-03-01 12:00:00,231.98,232.45,231.23,232.45,6874.0,224.078,224.532,223.3535,224.532,6874.0
2022-03-01 12:30:00,232.84,233.98,232.6,233.8,11562.0,224.9087,226.0099,224.6769,225.836,11562.0
2022-03-01 13:00:00,233.53,234.63,232.42,232.42,11474.0,225.5752,226.6377,224.503,224.503,11474.0
2022-03-01 13:30:00,232.57,233.01,231.95,232.16,8407.0,224.6479,225.0729,224.049,224.2519,8407.0
2022-03-01 14:00:00,232.35,232.66,231.45,232.06,24306.0,224.4354,224.7348,223.5661,224.1553,24306.0
2022-03-01 14:30:00,232.21,232.42,230.76,231.04,38793.0,224.3002,224.503,222.8996,223.17,38793.0
2022-03-01 15:00:00,230.92,232.8,230.92,231.85,18912.0,223.0541,224.8701,223.0541,223.9524,18912.0
2022-03-01 15:30:00,231.85,232.65,230.06,231.9,32286.0,223.9524,224.7252,222.2234,224.0007,32286.0
2022-03-02 09:30:00,232.04,235.11,230.83,232.77,30000.0,224.136,227.1014,222.9672,224.8411,30000.0
2022-03-02 10:00:00,233.06,236.1,232.74,235.84,15825.0,225.1212,228.0577,224.8121,227.8065,15825.0
2022-03-02 10:30:00,235.86,235.88,233.85,233.98,17512.0,227.8258,227.8452,225.8843,226.0099,17512.0
2022-03-02 11:00:00,233.99,236.37,233.58,236.21,35541.0,226.0195,228.3185,225.6235,228.1639,35541.0
2022-03-02 11:30:00,236.57,237.81,236.33,237.14,4797.0,228.5116,229.7094,228.2798,229.0622,4797.0
2022-03-02 12:00:00,236.8,237.3,235.72,236.1,9543.0,228.7338,229.2168,227.6906,228.0577,9543.0
2022-03-02 12:30:00,236.12,236.33,235.8,236.11,13361.0,228.077,228.2798,227.7679,228.0673,13361.0
2022-03-02 13:00:00,236.23,236.35,235.78,236.03,17175.0,228.1832,228.2991,227.7486,227.99,17175.0
2022-03-02 13:30:00,236.04,237.11,236.03,236.54,16074.0,227.9997,229.0333,227.99,228.4827,16074.0
2022-03-02 14:00:00,237.05,237.49,236.26,236.48,9131.0,228.9753,229.4003,228.2122,228.4247,9131.0
2022-03-02 14:30:00,236.59,237.18,236.18,236.29,10444.0,228.531,229.1009,228.1349,228.2412,10444.0
2022-03-02 15:00:00,236.86,237.25,236.51,236.51,24863.0,228.7918,229.1685,228.4537,228.4537,24863.0
2022-03-02 15:30:00,236.49,236.92,235.74,236.34,59941.0,228.4344,228.8497,227.7099,228.2895,59941.0
2022-03-03 09:30:00,236.77,239.5,236.77,238.55,6923.0,228.7048,231.3418,228.7048,230.4242,6923.0
2022-03-03 10:00:00,238.22,238.66,237.17,237.57,9629.0,230.1054,230.5305,229.0912,229.4776,9629.0
2022-03-03 10:30:00,237.48,237.48,235.97,235.97,7142.0,229.3906,229.3906,227.9321,227.9321,7142.0
2022-03-03 11:00:00,236.24,236.78,235.84,236.32,9993.0,228.1929,228.7145,227.8065,228.2702,9993.0
2022-03-03 11:30:00,236.5,237.22,236.35,237.19,10946.0,228.444,229.1395,228.2991,229.1105,10946.0
2022-03-03 12:00:00,237.37,238.33,237.36,237.98,5071.0,229.2844,230.2117,229.2747,229.8736,5071.0
2022-03-03 12:30:00,238.07,239.58,237.99,238.53,6319.0,229.9606,231.4191,229.8833,230.4049,6319.0
2022-03-03 13:00:00,238.91,239.81,238.76,239.74,5632.0,230.7719,231.6413,230.627,231.5737,5632.0
2022-03-03 13:30:00,239.94,240.06,239.18,239.63,8377.0,231.7669,231.8828,231.0327,231.4674,8377.0
2022-03-03 14:00:00,239.96,240.01,238.85,238.86,9778.0,231.7862,231.8345,230.714,230.7236,9778.0
2022-03-03 14:30:00,239.04,239.82,237.89,238.24,8326.0,230.8975,231.6509,229.7867,230.1248,8326.0
2022-03-03 15:00:00,237.79,239.28,237.67,239.28,7358.0,229.6901,231.1293,229.5742,231.1293,7358.0
2022-03-03 15:30:00,239.36,239.36,237.98,238.6,36246.0,231.2066,231.2066,229.8736,230.4725,36246.0
2022-03-04 09:30:00,235.15,236.2,235.0,235.92,5169.0,227.14,228.1543,226.9951,227.8838,5169.0
2022-03-04 10:00:00,237.26,237.27,233.68,234.15,6897.0,229.1781,229.1878,225.7201,226.1741,6897.0
2022-03-04 10:30:00,234.15,234.79,232.83,233.08,11189.0,226.1741,226.7923,224.899,225.1405,11189.0
2022-03-04 11:00:00,232.94,233.88,232.15,233.87,4048.0,225.0053,225.9133,224.2422,225.9036,4048.0
2022-03-04 11:30:00,233.38,234.2,232.85,233.68,3420.0,225.4303,226.2224,224.9184,225.7201,3420.0
2022-03-04 12:00:00,233.39,234.45,232.89,233.88,8206.0,225.44,226.4639,224.957,225.9133,8206.0
2022-03-04 12:30:00,233.73,234.93,233.73,234.8,8643.0,225.7684,226.9275,225.7684,226.8019,8643.0
2022-03-04 13:00:00,235.04,235.28,234.28,234.34,4354.0,227.0338,227.2656,226.2997,226.3576,4354.0
2022-03-04 13:30:00,234.42,234.88,233.98,234.64,8287.0,226.4349,226.8792,226.0099,226.6474,8287.0
2022-03-04 14:00:00,234.57,234.97,233.85,234.24,10189.0,226.5798,226.9661,225.8843,226.261,10189.0
2022-03-04 14:30:00,234.17,234.71,233.31,233.4,17422.0,226.1934,226.715,225.3627,225.4496,17422.0
2022-03-04 15:00:00,233.02,233.64,232.75,232.97,15384.0,225.0826,225.6815,224.8218,225.0343,15384.0
2022-03-04 15:30:00,233.05,233.11,231.45,232.22,74858.0,225.1115,225.1695,223.5661,224.3098,74858.0
2022-03-07 09:30:00,232.1,232.63,230.25,231.4,26007.0,224.1939,224.7059,222.4069,223.5178,26007.0
2022-03-07 10:00:00,230.97,231.73,230.25,230.64,26913.0,223.1024,223.8365,222.4069,222.7836,26913.0
2022-03-07 10:30:00,230.5,231.0,230.13,230.33,14906.0,222.6484,223.1314,222.291,222.4842,14906.0
2022-03-07 11:00:00,230.33,230.72,229.21,229.5,37941.0,222.4842,222.8609,221.4024,221.6825,37941.0
2022-03-07 11:30:00,229.5,229.63,226.59,226.59,13255.0,221.6825,221.808,218.8716,218.8716,13255.0
2022-03-07 12:00:00,226.58,227.57,226.03,226.75,7517.0,218.8619,219.8182,218.3307,219.0261,7517.0
2022-03-07 12:30:00,226.63,227.09,225.98,227.09,8632.0,218.9102,219.3546,218.2824,219.3546,8632.0
2022-03-07 13:00:00,227.39,227.55,226.15,226.82,13322.0,219.6443,219.7989,218.4466,219.0938,13322.0
2022-03-07 13:30:00,227.05,227.32,226.22,226.75,8233.0,219.3159,219.5767,218.5142,219.0261,8233.0
2022-03-07 14:00:00,226.7,227.32,226.15,226.59,8526.0,218.9779,219.5767,218.4466,218.8716,8526.0
2022-03-07 14:30:00,226.34,226.34,225.2,225.2,7353.0,218.6301,218.6301,217.5289,217.5289,7353.0
2022-03-07 15:00:00,225.23,225.78,225.0,225.64,19873.0,217.5579,218.0892,217.3358,217.954,19873.0
2022-03-07 15:30:00,225.74,226.41,224.77,225.0,60845.0,218.0506,218.6977,217.1136,217.3358,60845.0
2022-03-08 09:30:00,225.98,227.15,224.61,225.23,11003.0,218.2824,219.4125,216.959,217.5579,11003.0
2022-03-08 10:00:00,225.21,225.21,221.55,221.81,6022.0,217.5386,217.5386,214.0033,214.2544,6022.0
2022-03-08 10:30:00,221.56,221.72,220.45,221.38,20224.0,214.0129,214.1675,212.9407,213.8391,20224.0
2022-03-08 11:00:00,221.17,221.46,219.91,220.5,16633.0,213.6362,213.9163,212.4191,212.989,16633.0
2022-03-08 11:30:00,220.23,221.12,219.73,220.96,17681.0,212.7282,213.5879,212.2453,213.4334,17681.0
2022-03-08 12:00:00,221.08,224.49,221.08,224.49,10452.0,213.5493,216.8431,213.5493,216.8431,10452.0
2022-03-08 12:30:00,224.92,225.14,223.35,224.32,7618.0,217.2585,217.471,215.742,216.6789,7618.0
2022-03-08 13:00:00,224.55,225.73,224.22,224.22,7110.0,216.9011,218.0409,216.5823,216.5823,7110.0
2022-03-08 13:30:00,224.06,224.06,220.89,220.9,9494.0,216.4278,216.4278,213.3658,213.3754,9494.0
2022-03-08 14:00:00,220.81,221.44,219.88,221.22,12811.0,213.2885,213.897,212.3902,213.6845,12811.0
2022-03-08 14:30:00,221.01,221.73,219.99,220.88,23653.0,213.4817,214.1771,212.4964,213.3561,23653.0
2022-03-08 15:00:00,220.72,221.4,219.83,220.28,29364.0,213.2015,213.8584,212.3419,212.7765,29364.0
2022-03-08 15:30:00,220.3,220.42,217.92,218.06,53013.0,212.7959,212.9118,210.4969,210.6322,53013.0
2022-03-09 09:30:00,221.0,223.86,220.5,223.85,37837.0,213.472,216.2346,212.989,216.2249,37837.0
2022-03-09 10:00:00,223.91,226.82,223.89,225.95,16119.0,216.2829,219.0938,216.2636,218.2534,16119.0
2022-03-09 10:30:00,226.19,226.39,224.4,225.77,10597.0,218.4852,218.6784,216.7562,218.0795,10597.0
2022-03-09 11:00:00,225.74,225.98,224.83,225.59,8456.0,218.0506,218.2824,217.1715,217.9057,8456.0
2022-03-09 11:30:00,225.65,226.65,225.34,226.55,6537.0,217.9636,218.9296,217.6642,218.833,6537.0
2022-03-09 12:00:00,226.37,227.26,226.08,227.22,6681.0,218.6591,219.5188,218.379,219.4801,6681.0
2022-03-09 12:30:00,227.27,227.94,227.02,227.75,4906.0,219.5284,220.1756,219.287,219.9921,4906.0
2022-03-09 13:00:00,227.46,227.57,226.73,226.73,9686.0,219.712,219.8182,219.0068,219.0068,9686.0
2022-03-09 13:30:00,226.73,226.73,225.58,225.78,7965.0,219.0068,219.0068,217.896,218.0892,7965.0
2022-03-09 14:00:00,225.78,226.58,225.37,225.95,9493.0,218.0892,218.8619,217.6932,218.2534,9493.0
2022-03-09 14:30:00,226.13,226.74,226.05,226.26,10722.0,218.4273,219.0165,218.35,218.5528,10722.0
2022-03-09 15:00:00,226.09,227.68,225.77,227.66,23464.0,218.3886,219.9245,218.0795,219.9052,23464.0
2022-03-09 15:30:00,227.66,228.23,224.95,225.45,65002.0,219.9052,220.4557,217.2875,217.7704,65002.0
2022-03-10 09:30:00,222.11,226.17,222.11,226.17,7912.0,214.5442,218.4659,214.5442,218.4659,7912.0
2022-03-10 10:00:00,226.33,227.23,225.3,225.3,8301.0,218.6205,219.4898,217.6255,217.6255,8301.0
2022-03-10 10:30:00,225.45,225.91,224.69,224.69,3971.0,217.7704,218.2148,217.0363,217.0363,3971.0
2022-03-10 11:00:00,224.65,225.72,224.59,225.07,6116.0,216.9977,218.0312,216.9397,217.4034,6116.0
2022-03-10 11:30:00,225.37,226.4,224.58,226.13,6098.0,217.6932,218.6881,216.9301,218.4273,6098.0
2022-03-10 12:00:00,226.33,227.48,226.1,227.23,10153.0,218.6205,219.7313,218.3983,219.4898,10153.0
2022-03-10 12:30:00,227.21,228.19,226.67,228.11,11645.0,219.4705,220.4171,218.9489,220.3398,11645.0
2022-03-10 13:00:00,228.0,228.94,227.64,228.61,9441.0,220.2336,221.1415,219.8858,220.8228,9441.0
2022-03-10 13:30:00,228.59,230.0,228.15,229.54,13277.0,220.8035,222.1654,220.3785,221.7211,13277.0
2022-03-10 14:00:00,229.39,230.0,229.25,229.95,41118.0,221.5762,222.1654,221.441,222.1171,41118.0
2022-03-10 14:30:00,230.0,230.24,229.42,229.69,11848.0,222.1654,222.3973,221.6052,221.866,11848.0
2022-03-10 15:00:00,229.88,229.88,228.78,229.77,18714.0,222.0495,222.0495,220.987,221.9433,18714.0
2022-03-10 15:30:00,229.9,230.0,229.27,229.51,41600.0,222.0688,222.1654,221.4603,221.6921,41600.0
2022-03-11 09:30:00,231.54,233.75,230.01,232.91,5322.0,223.653,225.7877,222.1751,224.9763,5322.0
2022-03-11 10:00:00,232.38,233.46,231.66,232.34,5629.0,224.4644,225.5076,223.7689,224.4257,5629.0
2022-03-11 10:30:00,231.15,231.58,230.37,231.43,5934.0,223.2763,223.6916,222.5228,223.5467,5934.0
2022-03-11 11:00:00,231.78,232.23,231.25,232.0,5428.0,223.8848,224.3195,223.3729,224.0973,5428.0
2022-03-11 11:30:00,231.98,232.38,231.87,231.95,5869.0,224.078,224.4644,223.9717,224.049,5869.0
2022-03-11 12:00:00,232.0,232.79,231.9,232.13,22277.0,224.0973,224.8604,224.0007,224.2229,22277.0
2022-03-11 12:30:00,232.28,233.01,231.86,232.59,25913.0,224.3678,225.0729,223.9621,224.6672,25913.0
2022-03-11 13:00:00,232.38,232.49,231.98,232.26,8096.0,224.4644,224.5706,224.078,224.3485,8096.0
2022-03-11 13:30:00,232.03,232.4,231.95,232.0,20550.0,224.1263,224.4837,224.049,224.0973,20550.0
2022-03-11 14:00:00,232.0,232.4,231.81,232.4,28094.0,224.0973,224.4837,223.9138,224.4837,28094.0
2022-03-11 14:30:00,232.34,232.4,231.85,232.22,16526.0,224.4257,224.4837,223.9524,224.3098,16526.0
2022-03-11 15:00:00,232.23,232.34,231.99,232.09,8988.0,224.3195,224.4257,224.0877,224.1843,8988.0
2022-03-11 15:30:00,232.02,232.4,231.88,232.06,45242.0,224.1166,224.4837,223.9814,224.1553,45242.0
2022-03-14 09:30:00,233.39,235.34,233.25,235.34,9417.0,225.44,227.3235,225.3047,227.3235,9417.0
2022-03-14 10:00:00,235.17,235.88,234.89,235.33,5400.0,227.1593,227.8452,226.8889,227.3139,5400.0
2022-03-14 10:30:00,235.2,236.61,235.0,236.51,7922.0,227.1883,228.5503,226.9951,228.4537,7922.0
2022-03-14 11:00:00,236.51,236.53,235.2,235.58,91749.0,228.4537,228.473,227.1883,227.5554,91749.0
2022-03-14 11:30:00,235.58,236.2,235.37,235.43,21435.0,227.5554,228.1543,227.3525,227.4105,21435.0
2022-03-14 12:00:00,235.29,235.4,233.51,234.15,63515.0,227.2752,227.3815,225.5559,226.1741,63515.0
2022-03-14 12:30:00,234.24,234.8,233.8,233.8,5192.0,226.261,226.8019,225.836,225.836,5192.0
2022-03-14 13:00:00,233.89,234.34,233.74,233.88,4640.0,225.9229,226.3576,225.778,225.9133,4640.0
2022-03-14 13:30:00,234.06,234.17,231.59,231.91,5076.0,226.0871,226.1934,223.7013,224.0104,5076.0
2022-03-14 14:00:00,231.73,232.23,231.02,231.33,8854.0,223.8365,224.3195,223.1507,223.4501,8854.0
2022-03-14 14:30:00,231.48,232.16,231.08,232.03,25186.0,223.595,224.2519,223.2087,224.1263,25186.0
2022-03-14 15:00:00,232.03,233.34,231.59,232.55,37461.0,224.1263,225.3917,223.7013,224.6286,37461.0
2022-03-14 15:30:00,232.45,234.21,231.96,233.74,76088.0,224.532,226.232,224.0587,225.778,76088.0
2022-03-15 09:30:00,235.58,236.66,233.99,236.07,8301.0,227.5554,228.5986,226.0195,228.0287,8301.0
2022-03-15 10:00:00,236.17,239.19,236.14,238.91,18307.0,228.1253,231.0424,228.0963,230.7719,18307.0
2022-03-15 10:30:00,239.54,239.54,237.01,237.97,9696.0,231.3805,231.3805,228.9367,229.864,9696.0
2022-03-15 11:00:00,238.14,238.36,236.34,236.96,11619.0,230.0282,230.2407,228.2895,228.8884,11619.0
2022-03-15 11:30:00,237.25,237.31,235.82,236.69,6286.0,229.1685,229.2264,227.7872,228.6276,6286.0
2022-03-15 12:00:00,236.8,237.94,236.75,237.8,14123.0,228.7338,229.835,228.6855,229.6997,14123.0
2022-03-15 12:30:00,237.75,238.06,237.13,237.75,4197.0,229.6515,229.9509,229.0526,229.6515,4197.0
2022-03-15 13:00:00,237.98,238.2,236.82,236.82,24448.0,229.8736,230.0861,228.7531,228.7531,24448.0
2022-03-15 13:30:00,236.79,237.13,236.31,236.91,5540.0,228.7242,229.0526,228.2605,228.8401,5540.0
2022-03-15 14:00:00,236.86,237.41,236.5,236.95,16232.0,228.7918,229.323,228.444,228.8787,16232.0
2022-03-15 14:30:00,236.74,238.24,236.74,237.86,8782.0,228.6759,230.1248,228.6759,229.7577,8782.0
2022-03-15 15:00:00,237.68,238.83,237.35,238.83,36687.0,229.5838,230.6947,229.2651,230.6947,36687.0
2022-03-15 15:30:00,238.86,239.43,238.31,238.47,45306.0,230.7236,231.2742,230.1924,230.3469,45306.0
2022-03-16 09:30:00,240.13,243.11,240.13,243.06,21217.0,231.9504,234.8289,231.9504,234.7806,21217.0
2022-03-16 10:00:00,243.03,245.72,242.87,245.59,12439.0,234.7516,237.35,234.597,237.2244,12439.0
2022-03-16 10:30:00,245.48,247.03,244.55,244.88,10086.0,237.1181,238.6153,236.2198,236.5386,10086.0
2022-03-16 11:00:00,244.54,246.41,244.22,246.15,10117.0,236.2102,238.0165,235.9011,237.7653,10117.0
2022-03-16 11:30:00,246.27,246.37,245.53,245.98,8132.0,237.8812,237.9778,237.1664,237.6011,8132.0
2022-03-16 12:00:00,246.16,247.25,245.99,247.23,15801.0,237.775,238.8279,237.6108,238.8085,15801.0
2022-03-16 12:30:00,247.22,247.63,245.76,245.93,14053.0,238.7989,239.1949,237.3886,237.5528,14053.0
2022-03-16 13:00:00,246.08,246.24,245.24,245.8,11009.0,237.6977,237.8523,236.8863,237.4272,11009.0
2022-03-16 13:30:00,245.98,246.86,245.54,246.31,10785.0,237.6011,238.4511,237.1761,237.9199,10785.0
2022-03-16 14:00:00,246.37,246.42,242.74,242.74,8990.0,237.9778,238.0261,234.4715,234.4715,8990.0
2022-03-16 14:30:00,242.14,245.31,241.52,244.0,11671.0,233.8919,236.9539,233.293,235.6886,11671.0
2022-03-16 15:00:00,244.39,244.94,243.24,244.03,11037.0,236.0653,236.5965,234.9544,235.7175,11037.0
2022-03-16 15:30:00,244.25,246.81,243.48,246.41,44567.0,235.93,238.4028,235.1863,238.0165,44567.0
2022-03-17 09:30:00,244.87,245.76,244.11,245.29,4218.0,236.5289,237.3886,235.7948,236.9346,4218.0
2022-03-17 10:00:00,245.64,246.69,245.29,246.69,4283.0,237.2727,238.2869,236.9346,238.2869,4283.0
2022-03-17 10:30:00,246.67,246.68,245.25,245.87,4568.0,238.2676,238.2773,236.896,237.4949,4568.0
2022-03-17 11:00:00,245.87,246.58,245.28,245.41,5347.0,237.4949,238.1807,236.925,237.0505,5347.0
2022-03-17 11:30:00,245.3,247.08,245.29,247.0,3601.0,236.9443,238.6636,236.9346,238.5864,3601.0
2022-03-17 12:00:00,247.06,247.7,246.8,247.23,2794.0,238.6443,239.2625,238.3932,238.8085,2794.0
2022-03-17 12:30:00,247.85,247.97,247.24,247.86,3576.0,239.4074,239.5233,238.8182,239.4171,3576.0
2022-03-17 13:00:00,247.8,247.95,247.09,247.95,5965.0,239.3591,239.504,238.6733,239.504,5965.0
2022-03-17 13:30:00,248.0,248.95,247.79,247.98,52648.0,239.5523,240.4699,239.3495,239.533,52648.0
2022-03-17 14:00:00,248.32,248.32,246.89,246.89,4187.0,239.8614,239.8614,238.4801,238.4801,4187.0
2022-03-17 14:30:00,246.89,247.27,246.89,247.08,4318.0,238.4801,238.8472,238.4801,238.6636,4318.0
2022-03-17 15:00:00,246.92,248.08,246.92,248.08,7298.0,238.5091,239.6296,238.5091,239.6296,7298.0
2022-03-17 15:30:00,247.88,249.2,247.85,248.95,26376.0,239.4364,240.7114,239.4074,240.4699,26376.0
2022-03-18 09:30:00,246.64,248.79,244.95,245.17,39179.0,238.2386,240.3154,236.6062,236.8187,39179.0
2022-03-18 10:00:00,244.53,247.31,244.53,246.91,4900.0,236.2005,238.8858,236.2005,238.4994,4900.0
2022-03-18 10:30:00,246.35,246.81,244.6,244.67,20671.0,237.9585,238.4028,236.2681,236.3357,20671.0
2022-03-18 11:00:00,244.7,245.88,244.18,244.59,26172.0,236.3647,237.5045,235.8624,236.2585,26172.0
2022-03-18 11:30:00,244.92,245.0,243.74,244.31,37466.0,236.5772,236.6545,235.4374,235.988,37466.0
2022-03-18 12:00:00,244.42,244.64,244.08,244.47,9333.0,236.0942,236.3068,235.7658,236.1425,9333.0
2022-03-18 12:30:00,244.51,244.54,243.71,243.71,11134.0,236.1812,236.2102,235.4084,235.4084,11134.0
2022-03-18 13:00:00,243.71,244.69,243.71,244.43,21937.0,235.4084,236.3551,235.4084,236.1039,21937.0
2022-03-18 13:30:00,244.52,244.63,244.03,244.2,10944.0,236.1908,236.2971,235.7175,235.8817,10944.0
2022-03-18 14:00:00,244.2,244.2,242.93,243.18,16964.0,235.8817,235.8817,234.655,234.8965,16964.0
2022-03-18 14:30:00,243.34,245.0,243.3,244.87,40717.0,235.051,236.6545,235.0124,236.5289,40717.0
2022-03-18 15:00:00,244.92,245.03,244.53,244.85,43358.0,236.5772,236.6835,236.2005,236.5096,43358.0
2022-03-18 15:30:00,244.85,246.7,244.82,245.67,60064.0,236.5096,238.2966,236.4806,237.3017,60064.0
2022-03-21 09:30:00,245.74,248.22,245.0,245.42,9885.0,237.3693,239.7648,236.6545,237.0602,9885.0
2022-03-21 10:00:00,245.52,247.64,245.38,245.38,10684.0,237.1568,239.2046,237.0215,237.0215,10684.0
2022-03-21 10:30:00,245.81,247.22,245.46,247.21,7280.0,237.4369,238.7989,237.0988,238.7892,7280.0
2022-03-21 11:00:00,247.06,247.27,246.54,246.8,8434.0,238.6443,238.8472,238.142,238.3932,8434.0
2022-03-21 11:30:00,246.97,246.99,245.75,246.41,7131.0,238.5574,238.5767,237.3789,238.0165,7131.0
2022-03-21 12:00:00,245.97,247.22,245.54,247.15,5671.0,237.5915,238.7989,237.1761,238.7313,5671.0
2022-03-21 12:30:00,247.16,247.16,245.19,245.67,5173.0,238.7409,238.7409,236.838,237.3017,5173.0
2022-03-21 13:00:00,245.36,245.73,244.85,244.85,6065.0,237.0022,237.3596,236.5096,236.5096,6065.0
2022-03-21 13:30:00,245.04,245.76,244.98,245.76,3981.0,236.6931,237.3886,236.6352,237.3886,3981.0
2022-03-21 14:00:00,246.19,246.35,245.59,246.14,3552.0,237.804,237.9585,237.2244,237.7557,3552.0
2022-03-21 14:30:00,246.15,246.15,245.23,245.29,6938.0,237.7653,237.7653,236.8767,236.9346,6938.0
2022-03-21 15:00:00,245.5,246.25,245.33,246.14,6423.0,237.1375,237.8619,236.9733,237.7557,6423.0
2022-03-21 15:30:00,246.26,246.88,245.81,246.66,22893.0,237.8716,238.4705,237.4369,238.2579,22893.0
2022-03-22 09:30:00,247.49,249.17,246.4,247.68,8173.0,239.0597,240.6824,238.0068,239.2432,8173.0
2022-03-22 10:00:00,247.67,247.67,246.36,247.63,3294.0,239.2335,239.2335,237.9682,239.1949,3294.0
2022-03-22 10:30:00,247.97,249.02,247.78,248.96,15499.0,239.5233,240.5376,239.3398,240.4796,15499.0
2022-03-22 11:00:00,249.11,249.17,248.36,248.79,7564.0,240.6245,240.6824,239.9,240.3154,7564.0
2022-03-22 11:30:00,248.59,249.04,247.71,248.94,13377.0,240.1222,240.5569,239.2722,240.4603,13377.0
2022-03-22 12:00:00,249.08,249.33,248.64,248.93,7341.0,240.5955,240.837,240.1705,240.4506,7341.0
2022-03-22 12:30:00,248.79,249.56,248.45,249.46,10486.0,240.3154,241.0592,239.987,240.9626,10486.0
2022-03-22 13:00:00,249.55,250.72,249.19,250.72,20872.0,241.0495,242.1797,240.7018,242.1797,20872.0
2022-03-22 13:30:00,250.86,250.86,249.08,249.32,13640.0,242.3149,242.3149,240.5955,240.8273,13640.0
2022-03-22 14:00:00,249.32,249.42,248.57,249.15,4288.0,240.8273,240.9239,240.1029,240.6631,4288.0
2022-03-22 14:30:00,248.94,249.45,248.77,249.45,6799.0,240.4603,240.9529,240.2961,240.9529,6799.0
2022-03-22 15:00:00,249.26,249.73,249.11,249.38,6582.0,240.7694,241.2234,240.6245,240.8853,6582.0
2022-03-22 15:30:00,249.3,250.56,248.93,249.07,49665.0,240.808,242.0251,240.4506,240.5859,49665.0
2022-03-23 09:30:00,248.5,248.85,246.41,247.54,7774.0,240.0353,240.3733,238.0165,239.108,7774.0
2022-03-23 10:00:00,247.2,248.33,247.19,247.7,3598.0,238.7796,239.8711,238.7699,239.2625,3598.0
2022-03-23 10:30:00,247.72,248.14,247.6,247.82,4299.0,239.2818,239.6875,239.1659,239.3784,4299.0
2022-03-23 11:00:00,247.88,248.49,247.78,248.2,3971.0,239.4364,240.0256,239.3398,239.7455,3971.0
2022-03-23 11:30:00,248.3,248.3,246.29,246.29,7841.0,239.8421,239.8421,237.9006,237.9006,7841.0
2022-03-23 12:00:00,246.58,246.8,245.71,245.79,9090.0,238.1807,238.3932,237.3403,237.4176,9090.0
2022-03-23 12:30:00,245.98,246.09,244.57,245.9,18844.0,237.6011,237.7074,236.2391,237.5238,18844.0
2022-03-23 13:00:00,245.7,245.87,245.0,245.22,10480.0,237.3306,237.4949,236.6545,236.867,10480.0
2022-03-23 13:30:00,245.26,246.01,245.26,245.51,5741.0,236.9056,237.6301,236.9056,237.1471,5741.0
2022-03-23 14:00:00,245.84,245.98,245.43,245.86,5147.0,237.4659,237.6011,237.0698,237.4852,5147.0
2022-03-23 14:30:00,246.09,246.21,245.46,245.46,8862.0,237.7074,237.8233,237.0988,237.0988,8862.0
2022-03-23 15:00:00,245.63,245.84,245.15,245.82,8927.0,237.263,237.4659,236.7994,237.4466,8927.0
2022-03-23 15:30:00,245.61,245.92,244.45,244.45,29747.0,237.2437,237.5432,236.1232,236.1232,29747.0
2022-03-24 09:30:00,244.78,246.04,244.01,245.5,7179.0,236.442,237.6591,235.6982,237.1375,7179.0
2022-03-24 10:00:00,245.5,246.23,245.4,245.97,5720.0,237.1375,237.8426,237.0409,237.5915,5720.0
2022-03-24 10:30:00,246.01,246.63,245.9,246.13,6336.0,237.6301,238.229,237.5238,237.746,6336.0
2022-03-24 11:00:00,246.37,246.94,246.0,246.78,6204.0,237.9778,238.5284,237.6204,238.3739,6204.0
2022-03-24 11:30:00,246.9,247.39,246.53,246.84,5808.0,238.4898,238.9631,238.1324,238.4318,5808.0
2022-03-24 12:00:00,246.79,247.3,246.54,246.54,11540.0,238.3835,238.8761,238.142,238.142,11540.0
2022-03-24 12:30:00,246.77,247.19,246.64,247.19,19623.0,238.3642,238.7699,238.2386,238.7699,19623.0
2022-03-24 13:00:00,247.0,247.5,246.9,247.13,6580.0,238.5864,239.0693,238.4898,238.7119,6580.0
2022-03-24 13:30:00,247.26,247.31,245.97,246.17,3100.0,238.8375,238.8858,237.5915,237.7846,3100.0
2022-03-24 14:00:00,246.18,246.54,245.93,246.3,5375.0,237.7943,238.142,237.5528,237.9102,5375.0
2022-03-24 14:30:00,246.41,246.41,245.89,246.26,4564.0,238.0165,238.0165,237.5142,237.8716,4564.0
2022-03-24 15:00:00,246.16,247.09,245.85,247.06,6312.0,237.775,238.6733,237.4755,238.6443,6312.0
2022-03-24 15:30:00,247.07,247.07,246.19,246.81,22775.0,238.654,238.654,237.804,238.4028,22775.0
2022-03-25 09:30:00,247.53,247.94,245.52,246.07,5145.0,239.0983,239.4943,237.1568,237.688,5145.0
2022-03-25 10:00:00,246.06,246.34,245.24,245.24,6937.0,237.6784,237.9488,236.8863,236.8863,6937.0
2022-03-25 10:30:00,245.33,246.51,245.32,246.39,31951.0,236.9733,238.1131,236.9636,237.9971,31951.0
2022-03-25 11:00:00,246.38,246.38,244.43,244.8,21580.0,237.9875,237.9875,236.1039,236.4613,21580.0
2022-03-25 11:30:00,244.8,246.01,244.8,245.41,9283.0,236.4613,237.6301,236.4613,237.0505,9283.0
2022-03-25 12:00:00,245.52,246.48,245.51,246.18,6116.0,237.1568,238.0841,237.1471,237.7943,6116.0
2022-03-25 12:30:00,246.15,247.57,245.72,247.5,9234.0,237.7653,239.137,237.35,239.0693,9234.0
2022-03-25 13:00:00,247.42,247.46,246.19,247.2,12747.0,238.9921,239.0307,237.804,238.7796,12747.0
2022-03-25 13:30:00,247.06,248.21,247.06,248.21,7271.0,238.6443,239.7551,238.6443,239.7551,7271.0
2022-03-25 14:00:00,248.15,248.3,247.72,247.74,10174.0,239.6972,239.8421,239.2818,239.3012,10174.0
2022-03-25 14:30:00,247.88,247.89,246.91,247.08,8673.0,239.4364,239.4461,238.4994,238.6636,8673.0
2022-03-25 15:00:00,246.9,246.9,245.85,245.85,8387.0,238.4898,238.4898,237.4755,237.4755,8387.0
2022-03-25 15:30:00,245.81,247.58,245.48,247.3,49724.0,237.4369,239.1466,237.1181,238.8761,49724.0
2022-03-28 09:30:00,247.98,248.34,245.9,247.41,9026.0,239.533,239.8807,237.5238,238.9824,9026.0
2022-03-28 10:00:00,247.48,248.7,247.07,248.15,3391.0,239.05,240.2285,238.654,239.6972,3391.0
2022-03-28 10:30:00,248.66,249.59,248.22,249.11,7241.0,240.1898,241.0881,239.7648,240.6245,7241.0
2022-03-28 11:00:00,248.65,248.72,247.89,247.9,3098.0,240.1802,240.2478,239.4461,239.4557,3098.0
2022-03-28 11:30:00,248.27,248.27,246.3,246.3,2680.0,239.8131,239.8131,237.9102,237.9102,2680.0
2022-03-28 12:00:00,246.63,247.56,246.63,247.47,2778.0,238.229,239.1273,238.229,239.0404,2778.0
2022-03-28 12:30:00,247.35,248.16,247.15,248.16,1769.0,238.9244,239.7069,238.7313,239.7069,1769.0
2022-03-28 13:00:00,248.17,248.32,247.78,248.2,3539.0,239.7165,239.8614,239.3398,239.7455,3539.0
2022-03-28 13:30:00,248.49,248.7,248.11,248.67,4809.0,240.0256,240.2285,239.6586,240.1995,4809.0
2022-03-28 14:00:00,248.55,248.64,248.07,248.38,1761.0,240.0836,240.1705,239.6199,239.9194,1761.0
2022-03-28 14:30:00,248.57,248.65,248.21,248.64,3913.0,240.1029,240.1802,239.7551,240.1705,3913.0
2022-03-28 15:00:00,248.9,249.17,248.77,248.87,3005.0,240.4216,240.6824,240.2961,240.3927,3005.0
2022-03-28 15:30:00,248.91,249.31,248.67,248.87,21490.0,240.4313,240.8177,240.1995,240.3927,21490.0
2022-03-29 09:30:00,250.72,254.38,250.72,253.6,11569.0,242.1797,245.715,242.1797,244.9615,11569.0
2022-03-29 10:00:00,253.54,253.62,252.78,253.62,4827.0,244.9036,244.9809,244.1695,244.9809,4827.0
2022-03-29 10:30:00,253.84,255.0,253.84,254.56,6994.0,245.1934,246.3139,245.1934,245.8888,6994.0
2022-03-29 11:00:00,254.66,254.71,251.89,252.53,4774.0,245.9854,246.0337,243.3098,243.928,4774.0
2022-03-29 11:30:00,252.73,253.08,252.52,252.69,11021.0,244.1212,244.4593,243.9183,244.0825,11021.0
2022-03-29 12:00:00,252.82,252.85,251.68,251.97,12948.0,244.2081,244.2371,243.107,243.3871,12948.0
2022-03-29 12:30:00,251.71,252.95,251.71,252.46,2041.0,243.1359,244.3337,243.1359,243.8604,2041.0
2022-03-29 13:00:00,252.4,252.82,251.92,252.11,7676.0,243.8024,244.2081,243.3388,243.5223,7676.0
2022-03-29 13:30:00,252.28,253.2,252.03,253.13,3620.0,243.6865,244.5752,243.445,244.5076,3620.0
2022-03-29 14:00:00,252.84,253.85,252.8,253.85,8404.0,244.2274,245.203,244.1888,245.203,8404.0
2022-03-29 14:30:00,253.76,254.32,253.46,253.47,7165.0,245.1161,245.657,244.8263,244.836,7165.0
2022-03-29 15:00:00,253.44,254.73,253.44,254.24,13714.0,244.807,246.0531,244.807,245.5797,13714.0
2022-03-29 15:30:00,254.32,254.65,253.09,253.39,49177.0,245.657,245.9758,244.4689,244.7587,49177.0
2022-03-30 09:30:00,253.64,254.48,251.63,253.17,9092.0,245.0002,245.8116,243.0587,244.5462,9092.0
2022-03-30 10:00:00,252.8,253.24,251.52,251.53,2707.0,244.1888,244.6138,242.9524,242.9621,2707.0
2022-03-30 10:30:00,251.86,252.35,251.04,252.12,4002.0,243.2808,243.7541,242.4888,243.532,4002.0
2022-03-30 11:00:00,252.35,253.0,252.1,252.54,7461.0,243.7541,244.382,243.5126,243.9377,7461.0
2022-03-30 11:30:00,252.55,252.69,251.67,251.75,4936.0,243.9473,244.0825,243.0973,243.1746,4936.0
2022-03-30 12:00:00,251.79,252.11,251.52,251.55,4857.0,243.2132,243.5223,242.9524,242.9814,4857.0
2022-03-30 12:30:00,251.91,252.26,251.7,251.9,1570.0,243.3291,243.6672,243.1263,243.3195,1570.0
2022-03-30 13:00:00,251.69,251.69,250.95,250.95,1854.0,243.1166,243.1166,242.4018,242.4018,1854.0
2022-03-30 13:30:00,250.62,251.67,250.39,251.12,3641.0,242.0831,243.0973,241.8609,242.566,3641.0
2022-03-30 14:00:00,251.14,251.5,250.58,250.69,4928.0,242.5853,242.9331,242.0444,242.1507,4928.0
2022-03-30 14:30:00,250.74,251.54,250.41,250.5,27746.0,242.199,242.9717,241.8802,241.9671,27746.0
2022-03-30 15:00:00,250.51,250.66,249.59,249.59,17943.0,241.9768,242.1217,241.0881,241.0881,17943.0
2022-03-30 15:30:00,249.51,250.48,249.12,250.36,25223.0,241.0109,241.9478,240.6342,241.8319,25223.0
2022-03-31 09:30:00,249.38,251.79,249.38,251.17,3005.0,240.8853,243.2132,240.8853,242.6143,3005.0
2022-03-31 10:00:00,251.2,251.87,250.86,251.7,19016.0,242.6433,243.2905,242.3149,243.1263,19016.0
2022-03-31 10:30:00,252.14,252.79,251.6,252.79,5477.0,243.5513,244.1791,243.0297,244.1791,5477.0
2022-03-31 11:00:00,252.5,252.89,252.45,252.54,11604.0,243.899,244.2757,243.8507,243.9377,11604.0
2022-03-31 11:30:00,252.46,252.67,250.95,251.34,9730.0,243.8604,244.0632,242.4018,242.7785,9730.0
2022-03-31 12:00:00,251.31,251.45,250.96,251.29,6220.0,242.7496,242.8848,242.4115,242.7302,6220.0
2022-03-31 12:30:00,251.23,251.77,251.23,251.69,4975.0,242.6723,243.1939,242.6723,243.1166,4975.0
2022-03-31 13:00:00,251.26,251.28,250.06,250.53,6164.0,242.7013,242.7206,241.5421,241.9961,6164.0
2022-03-31 13:30:00,250.43,251.4,250.32,250.71,6808.0,241.8995,242.8365,241.7933,242.17,6808.0
2022-03-31 14:00:00,250.42,250.56,249.6,249.67,8248.0,241.8899,242.0251,241.0978,241.1654,8248.0
2022-03-31 14:30:00,249.73,250.31,249.61,249.78,8107.0,241.2234,241.7836,241.1075,241.2717,8107.0
2022-03-31 15:00:00,249.75,249.92,247.95,247.95,11232.0,241.2427,241.4069,239.504,239.504,11232.0
2022-03-31 15:30:00,247.92,248.49,245.92,245.92,77163.0,239.475,240.0256,237.5432,237.5432,77163.0
2022-04-01 09:30:00,246.98,250.72,246.96,248.67,16611.0,238.567,242.1797,238.5477,240.1995,16611.0
2022-04-01 10:00:00,248.55,248.55,244.44,245.16,21863.0,240.0836,240.0836,236.1136,236.809,21863.0
2022-04-01 10:30:00,244.96,249.01,244.96,249.01,36062.0,236.6159,240.5279,236.6159,240.5279,36062.0
2022-04-01 11:00:00,248.95,251.39,248.63,249.95,75810.0,240.4699,242.8268,240.1608,241.4359,75810.0
2022-04-01 11:30:00,249.68,249.75,247.26,249.39,17355.0,241.1751,241.2427,238.8375,240.895,17355.0
2022-04-01 12:00:00,249.55,249.88,249.2,249.24,12698.0,241.0495,241.3683,240.7114,240.7501,12698.0
2022-04-01 12:30:00,248.82,249.25,248.03,249.16,7782.0,240.3444,240.7597,239.5813,240.6728,7782.0
2022-04-01 13:00:00,249.21,249.33,248.15,248.24,12645.0,240.7211,240.837,239.6972,239.7841,12645.0
2022-04-01 13:30:00,248.35,249.75,248.24,249.66,8457.0,239.8904,241.2427,239.7841,241.1558,8457.0
2022-04-01 14:00:00,249.61,251.07,249.48,250.06,14439.0,241.1075,242.5177,240.9819,241.5421,14439.0
2022-04-01 14:30:00,250.13,250.15,249.1,249.73,11535.0,241.6097,241.6291,240.6148,241.2234,11535.0
2022-04-01 15:00:00,249.63,249.74,248.01,249.21,26115.0,241.1268,241.233,239.562,240.7211,26115.0
2022-04-01 15:30:00,249.01,250.51,248.58,250.26,65589.0,240.5279,241.9768,240.1125,241.7353,65589.0
2022-04-04 09:30:00,250.58,252.02,249.72,250.63,11407.0,242.0444,243.4354,241.2137,242.0927,11407.0
2022-04-04 10:00:00,250.54,251.06,249.54,251.06,7275.0,242.0058,242.5081,241.0398,242.5081,7275.0
2022-04-04 10:30:00,251.01,251.01,250.08,250.4,9982.0,242.4598,242.4598,241.5615,241.8706,9982.0
2022-04-04 11:00:00,249.9,250.2,249.14,249.2,6878.0,241.3876,241.6774,240.6535,240.7114,6878.0
2022-04-04 11:30:00,249.12,250.66,248.35,250.64,9876.0,240.6342,242.1217,239.8904,242.1024,9876.0
2022-04-04 12:00:00,250.54,251.26,250.08,250.44,9840.0,242.0058,242.7013,241.5615,241.9092,9840.0
2022-04-04 12:30:00,250.46,250.46,249.2,249.2,4058.0,241.9285,241.9285,240.7114,240.7114,4058.0
2022-04-04 13:00:00,248.84,250.06,248.75,250.03,13119.0,240.3637,241.5421,240.2768,241.5132,13119.0
2022-04-04 13:30:00,250.12,251.1,250.09,250.48,10949.0,241.6001,242.5467,241.5711,241.9478,10949.0
2022-04-04 14:00:00,250.48,250.48,248.88,248.94,12447.0,241.9478,241.9478,240.4023,240.4603,12447.0
2022-04-04 14:30:00,248.86,249.36,248.48,248.91,41173.0,240.383,240.866,240.016,240.4313,41173.0
2022-04-04 15:00:00,248.99,249.58,248.74,249.0,15304.0,240.5086,241.0785,240.2671,240.5182,15304.0
2022-04-04 15:30:00,248.91,249.0,247.82,247.91,39814.0,240.4313,240.5182,239.3784,239.4654,39814.0
2022-04-05 09:30:00,245.86,248.7,244.03,244.53,11496.0,237.4852,240.2285,235.7175,236.2005,11496.0
2022-04-05 10:00:00,244.19,244.99,242.11,243.0,32315.0,235.8721,236.6448,233.8629,234.7226,32315.0
2022-04-05 10:30:00,243.0,243.25,241.66,243.17,21777.0,234.7226,234.9641,233.4283,234.8868,21777.0
2022-04-05 11:00:00,243.16,244.5,242.85,244.04,14920.0,234.8772,236.1715,234.5777,235.7272,14920.0
2022-04-05 11:30:00,244.16,244.53,243.17,243.75,6398.0,235.8431,236.2005,234.8868,235.4471,6398.0
2022-04-05 12:00:00,243.71,244.4,243.39,243.89,39212.0,235.4084,236.0749,235.0993,235.5823,39212.0
2022-04-05 12:30:00,243.75,244.34,243.39,244.17,14231.0,235.4471,236.017,235.0993,235.8528,14231.0
2022-04-05 13:00:00,244.2,245.02,244.1,244.5,8134.0,235.8817,236.6738,235.7852,236.1715,8134.0
2022-04-05 13:30:00,244.5,244.66,243.7,243.94,6763.0,236.1715,236.3261,235.3988,235.6306,6763.0
2022-04-05 14:00:00,244.02,244.16,243.56,243.66,27561.0,235.7079,235.8431,235.2635,235.3601,27561.0
2022-04-05 14:30:00,243.77,243.77,242.77,243.53,34992.0,235.4664,235.4664,234.5005,235.2346,34992.0
2022-04-05 15:00:00,243.63,243.82,241.54,241.85,32819.0,235.3312,235.5147,233.3124,233.6118,32819.0
2022-04-05 15:30:00,241.61,241.63,239.46,240.3,78449.0,233.38,233.3993,231.3032,232.1146,78449.0
2022-04-06 09:30:00,237.88,238.37,236.95,238.14,6494.0,229.777,230.2503,228.8787,230.0282,6494.0
2022-04-06 10:00:00,237.95,238.17,236.29,237.19,9466.0,229.8446,230.0571,228.2412,229.1105,9466.0
2022-04-06 10:30:00,237.53,238.0,236.82,237.03,8715.0,229.4389,229.8929,228.7531,228.956,8715.0
2022-04-06 11:00:00,237.05,237.85,236.95,237.01,10444.0,228.9753,229.748,228.8787,228.9367,10444.0
2022-04-06 11:30:00,236.76,236.76,235.72,235.72,7302.0,228.6952,228.6952,227.6906,227.6906,7302.0
2022-04-06 12:00:00,235.79,236.08,234.61,234.92,8836.0,227.7582,228.0383,226.6184,226.9179,8836.0
2022-04-06 12:30:00,234.92,234.92,233.6,233.72,12667.0,226.9179,226.9179,225.6428,225.7587,12667.0
2022-04-06 13:00:00,233.8,234.17,233.29,233.94,16495.0,225.836,226.1934,225.3434,225.9712,16495.0
2022-04-06 13:30:00,233.84,235.5,233.84,234.45,21400.0,225.8746,227.4781,225.8746,226.4639,21400.0
2022-04-06 14:00:00,234.19,235.35,233.26,234.28,23100.0,226.2127,227.3332,225.3144,226.2997,23100.0
2022-04-06 14:30:00,234.21,234.83,233.75,234.73,19790.0,226.232,226.8309,225.7877,226.7343,19790.0
2022-04-06 15:00:00,234.83,234.97,233.03,233.41,27111.0,226.8309,226.9661,225.0922,225.4593,27111.0
2022-04-06 15:30:00,233.19,234.72,233.06,234.69,73298.0,225.2468,226.7247,225.1212,226.6957,73298.0
2022-04-07 09:30:00,233.55,235.87,233.14,234.56,9332.0,225.5945,227.8355,225.1985,226.5701,9332.0
2022-04-07 10:00:00,234.04,235.25,233.17,234.23,9372.0,226.0678,227.2366,225.2275,226.2514,9372.0
2022-04-07 10:30:00,234.14,234.49,233.01,233.63,6092.0,226.1644,226.5025,225.0729,225.6718,6092.0
2022-04-07 11:00:00,233.64,234.42,233.55,233.77,7831.0,225.6815,226.4349,225.5945,225.807,7831.0
2022-04-07 11:30:00,234.07,234.49,233.77,234.02,6041.0,226.0968,226.5025,225.807,226.0485,6041.0
2022-04-07 12:00:00,234.01,234.95,233.66,234.66,8074.0,226.0388,226.9468,225.7008,226.6667,8074.0
2022-04-07 12:30:00,234.58,234.84,233.77,233.83,9854.0,226.5894,226.8406,225.807,225.865,9854.0
2022-04-07 13:00:00,233.83,235.24,233.63,234.74,19880.0,225.865,227.227,225.6718,226.744,19880.0
2022-04-07 13:30:00,234.75,235.74,234.3,235.74,22794.0,226.7536,227.7099,226.319,227.7099,22794.0
2022-04-07 14:00:00,235.71,236.76,235.54,236.13,8382.0,227.6809,228.6952,227.5167,228.0866,8382.0
2022-04-07 14:30:00,236.04,236.83,236.04,236.71,8525.0,227.9997,228.7628,227.9997,228.6469,8525.0
2022-04-07 15:00:00,236.6,237.26,236.34,236.52,12218.0,228.5406,229.1781,228.2895,228.4633,12218.0
2022-04-07 15:30:00,236.61,236.87,234.94,235.01,52348.0,228.5503,228.8014,226.9372,227.0048,52348.0
2022-04-08 09:30:00,235.92,235.92,233.93,234.68,11643.0,227.8838,227.8838,225.9616,226.686,11643.0
2022-04-08 10:00:00,234.95,237.22,234.95,236.95,9494.0,226.9468,229.1395,226.9468,228.8787,9494.0
2022-04-08 10:30:00,237.01,239.67,237.01,239.15,17360.0,228.9367,231.5061,228.9367,231.0038,17360.0
2022-04-08 11:00:00,239.27,240.29,238.59,239.36,6521.0,231.1197,232.1049,230.4628,231.2066,6521.0
2022-04-08 11:30:00,239.4,239.4,238.65,239.03,6734.0,231.2452,231.2452,230.5208,230.8879,6734.0
2022-04-08 12:00:00,239.2,239.4,238.25,239.4,6029.0,231.0521,231.2452,230.1344,231.2452,6029.0
2022-04-08 12:30:00,238.54,238.92,238.2,238.83,3189.0,230.4145,230.7816,230.0861,230.6947,3189.0
2022-04-08 13:00:00,238.77,239.11,238.34,238.34,4370.0,230.6367,230.9651,230.2214,230.2214,4370.0
2022-04-08 13:30:00,238.01,238.11,236.99,237.0,5861.0,229.9026,229.9992,228.9173,228.927,5861.0
2022-04-08 14:00:00,236.95,237.65,236.5,236.5,7698.0,228.8787,229.5549,228.444,228.444,7698.0
2022-04-08 14:30:00,236.76,237.03,236.52,236.62,4606.0,228.6952,228.956,228.4633,228.5599,4606.0
2022-04-08 15:00:00,236.74,237.12,236.23,236.29,8116.0,228.6759,229.0429,228.1832,228.2412,8116.0
2022-04-08 15:30:00,236.3,237.1,235.61,236.25,31886.0,228.2508,229.0236,227.5843,228.2025,31886.0
2022-04-11 09:30:00,234.59,237.37,234.59,237.37,5648.0,226.5991,229.2844,226.5991,229.2844,5648.0
2022-04-11 10:00:00,237.51,239.08,237.07,238.29,7082.0,229.4196,230.9361,228.9946,230.1731,7082.0
2022-04-11 10:30:00,238.26,239.37,238.26,238.59,7557.0,230.1441,231.2163,230.1441,230.4628,7557.0
2022-04-11 11:00:00,238.45,238.48,237.46,238.42,5378.0,230.3276,230.3566,229.3713,230.2986,5378.0
2022-04-11 11:30:00,238.36,239.12,238.24,238.95,11324.0,230.2407,230.9748,230.1248,230.8106,11324.0
2022-04-11 12:00:00,239.14,239.46,238.99,239.04,7598.0,230.9941,231.3032,230.8492,230.8975,7598.0
2022-04-11 12:30:00,239.0,239.79,238.84,239.79,45835.0,230.8589,231.622,230.7043,231.622,45835.0
2022-04-11 13:00:00,239.77,240.68,239.25,240.12,11292.0,231.6026,232.4816,231.1004,231.9407,11292.0
2022-04-11 13:30:00,240.16,241.06,240.08,241.01,7791.0,231.9794,232.8487,231.9021,232.8004,7791.0
2022-04-11 14:00:00,241.0,241.18,240.4,241.08,10940.0,232.7907,232.9646,232.2112,232.868,10940.0
2022-04-11 14:30:00,240.81,241.32,240.55,241.08,9135.0,232.6072,233.0998,232.3561,232.868,9135.0
2022-04-11 15:00:00,241.16,241.38,240.72,241.02,12553.0,232.9453,233.1578,232.5203,232.8101,12553.0
2022-04-11 15:30:00,241.05,241.48,240.79,241.03,52703.0,232.839,233.2544,232.5879,232.8197,52703.0
2022-04-12 09:30:00,244.6,248.41,242.95,246.07,18358.0,236.2681,239.9483,234.6743,237.688,18358.0
2022-04-12 10:00:00,245.93,247.94,245.92,247.46,43548.0,237.5528,239.4943,237.5432,239.0307,43548.0
2022-04-12 10:30:00,247.56,249.01,247.55,249.01,45040.0,239.1273,240.5279,239.1176,240.5279,45040.0
2022-04-12 11:00:00,248.8,249.69,248.76,249.33,27489.0,240.3251,241.1847,240.2864,240.837,27489.0
2022-04-12 11:30:00,249.18,250.0,248.72,249.82,23551.0,240.6921,241.4842,240.2478,241.3103,23551.0
2022-04-12 12:00:00,249.76,250.06,247.1,247.31,63555.0,241.2524,241.5421,238.683,238.8858,63555.0
2022-04-12 12:30:00,246.94,247.62,246.23,246.49,32903.0,238.5284,239.1852,237.8426,238.0937,32903.0
2022-04-12 13:00:00,246.3,246.3,244.83,244.86,8697.0,237.9102,237.9102,236.4903,236.5193,8697.0
2022-04-12 13:30:00,244.8,244.96,243.09,243.47,4541.0,236.4613,236.6159,234.8096,235.1766,4541.0
2022-04-12 14:00:00,243.47,244.32,243.21,243.63,6657.0,235.1766,235.9977,234.9255,235.3312,6657.0
2022-04-12 14:30:00,243.19,244.21,242.82,244.21,7606.0,234.9061,235.8914,234.5488,235.8914,7606.0
2022-04-12 15:00:00,244.31,244.46,243.06,243.24,11318.0,235.988,236.1329,234.7806,234.9544,11318.0
2022-04-12 15:30:00,243.18,244.54,242.79,244.15,39704.0,234.8965,236.2102,234.5198,235.8334,39704.0
2022-04-13 09:30:00,244.64,247.37,244.64,246.42,3620.0,236.3068,238.9438,236.3068,238.0261,3620.0
2022-04-13 10:00:00,245.86,246.07,243.5,243.5,4940.0,237.4852,237.688,235.2056,235.2056,4940.0
2022-04-13 10:30:00,243.28,245.46,243.02,245.23,4959.0,234.9931,237.0988,234.7419,236.8767,4959.0
2022-04-13 11:00:00,245.43,245.81,244.68,245.59,14997.0,237.0698,237.4369,236.3454,237.2244,14997.0
2022-04-13 11:30:00,245.59,245.68,244.53,244.78,9224.0,237.2244,237.3113,236.2005,236.442,9224.0
2022-04-13 12:00:00,244.88,245.35,244.74,245.01,3431.0,236.5386,236.9926,236.4033,236.6642,3431.0
2022-04-13 12:30:00,245.13,245.78,244.96,245.4,3307.0,236.7801,237.4079,236.6159,237.0409,3307.0
2022-04-13 13:00:00,245.44,245.76,245.29,245.3,3155.0,237.0795,237.3886,236.9346,236.9443,3155.0
2022-04-13 13:30:00,245.35,245.51,245.0,245.3,4422.0,236.9926,237.1471,236.6545,236.9443,4422.0
2022-04-13 14:00:00,245.4,245.4,244.4,244.47,4673.0,237.0409,237.0409,236.0749,236.1425,4673.0
2022-04-13 14:30:00,244.29,245.32,244.13,244.91,6671.0,235.9687,236.9636,235.8141,236.5676,6671.0
2022-04-13 15:00:00,244.81,245.4,244.64,245.34,12946.0,236.471,237.0409,236.3068,236.9829,12946.0
2022-04-13 15:30:00,245.33,245.93,245.17,245.79,25709.0,236.9733,237.5528,236.8187,237.4176,25709.0
2022-04-14 09:30:00,247.46,249.02,245.79,246.36,11046.0,239.0307,240.5376,237.4176,237.9682,11046.0
2022-04-14 10:00:00,246.45,246.71,245.17,246.01,7839.0,238.0551,238.3062,236.8187,237.6301,7839.0
2022-04-14 10:30:00,246.25,247.25,246.18,246.64,11943.0,237.8619,238.8279,237.7943,238.2386,11943.0
2022-04-14 11:00:00,246.36,247.28,246.36,247.28,6429.0,237.9682,238.8568,237.9682,238.8568,6429.0
2022-04-14 11:30:00,247.16,247.26,245.6,245.6,2442.0,238.7409,238.8375,237.2341,237.2341,2442.0
2022-04-14 12:00:00,245.76,245.77,244.84,244.93,2629.0,237.3886,237.3983,236.4999,236.5869,2629.0
2022-04-14 12:30:00,244.84,245.0,243.64,244.22,3741.0,236.4999,236.6545,235.3408,235.9011,3741.0
2022-04-14 13:00:00,244.13,245.15,244.11,245.15,4059.0,235.8141,236.7994,235.7948,236.7994,4059.0
2022-04-14 13:30:00,245.44,246.0,245.43,245.93,2915.0,237.0795,237.6204,237.0698,237.5528,2915.0
2022-04-14 14:00:00,246.11,246.46,245.26,245.4,4079.0,237.7267,238.0648,236.9056,237.0409,4079.0
2022-04-14 14:30:00,245.55,245.57,244.4,244.4,5501.0,237.1858,237.2051,236.0749,236.0749,5501.0
2022-04-14 15:00:00,244.45,245.07,244.45,245.02,6367.0,236.1232,236.7221,236.1232,236.6738,6367.0
2022-04-14 15:30:00,244.8,244.9,243.94,244.13,39163.0,236.4613,236.5579,235.6306,235.8141,39163.0
2022-04-18 09:30:00,243.67,246.0,243.67,244.74,8740.0,235.3698,237.6204,235.3698,236.4033,8740.0
2022-04-18 10:00:00,245.31,245.31,244.61,245.01,4046.0,236.9539,236.9539,236.2778,236.6642,4046.0
2022-04-18 10:30:00,245.02,245.99,244.73,245.54,6488.0,236.6738,237.6108,236.3937,237.1761,6488.0
2022-04-18 11:00:00,245.53,245.79,244.72,244.8,5376.0,237.1664,237.4176,236.384,236.4613,5376.0
2022-04-18 11:30:00,244.85,244.96,244.05,244.47,9509.0,236.5096,236.6159,235.7369,236.1425,9509.0
2022-04-18 12:00:00,244.41,244.49,243.38,243.59,6792.0,236.0846,236.1619,235.0897,235.2925,6792.0
2022-04-18 12:30:00,243.84,244.68,243.66,244.68,2135.0,235.534,236.3454,235.3601,236.3454,2135.0
2022-04-18 13:00:00,244.8,245.62,244.65,245.2,3753.0,236.4613,237.2534,236.3164,236.8477,3753.0
2022-04-18 13:30:00,245.49,246.11,245.41,245.81,6292.0,237.1278,237.7267,237.0505,237.4369,6292.0
2022-04-18 14:00:00,245.87,245.87,245.09,245.2,8926.0,237.4949,237.4949,236.7414,236.8477,8926.0
2022-04-18 14:30:00,245.26,245.5,244.92,245.06,6375.0,236.9056,237.1375,236.5772,236.7124,6375.0
2022-04-18 15:00:00,244.99,244.99,243.5,243.64,6464.0,236.6448,236.6448,235.2056,235.3408,6464.0
2022-04-18 15:30:00,243.63,243.63,242.19,243.19,28442.0,235.3312,235.3312,233.9402,234.9061,28442.0
2022-04-19 09:30:00,243.86,246.87,243.51,246.63,14918.0,235.5533,238.4608,235.2152,238.229,14918.0
2022-04-19 10:00:00,246.62,247.41,245.74,245.74,19717.0,238.2193,238.9824,237.3693,237.3693,19717.0
2022-04-19 10:30:00,246.24,248.03,246.24,247.73,6698.0,237.8523,239.5813,237.8523,239.2915,6698.0
2022-04-19 11:00:00,247.6,249.44,247.59,249.27,5879.0,239.1659,240.9433,239.1563,240.779,5879.0
2022-04-19 11:30:00,249.59,249.97,249.05,249.22,3770.0,241.0881,241.4552,240.5665,240.7307,3770.0
2022-04-19 12:00:00,248.97,249.23,248.42,249.03,2355.0,240.4893,240.7404,239.958,240.5472,2355.0
2022-04-19 12:30:00,249.09,249.66,248.93,249.66,3053.0,240.6052,241.1558,240.4506,241.1558,3053.0
2022-04-19 13:00:00,249.65,250.26,249.5,250.0,4426.0,241.1461,241.7353,241.0012,241.4842,4426.0
2022-04-19 13:30:00,250.07,252.62,250.07,252.62,10043.0,241.5518,244.0149,241.5518,244.0149,10043.0
2022-04-19 14:00:00,252.54,252.73,251.08,251.5,12061.0,243.9377,244.1212,242.5274,242.9331,12061.0
2022-04-19 14:30:00,251.58,252.3,251.5,252.2,10181.0,243.0104,243.7058,242.9331,243.6092,10181.0
2022-04-19 15:00:00,252.33,253.06,252.19,252.22,19307.0,243.7348,244.4399,243.5996,243.6286,19307.0
2022-04-19 15:30:00,252.37,253.69,252.37,252.94,33513.0,243.7734,245.0485,243.7734,244.324,33513.0
2022-04-20 09:30:00,254.98,258.45,254.98,257.81,5485.0,246.2945,249.6463,246.2945,249.0281,5485.0
2022-04-20 10:00:00,258.69,258.69,256.78,257.91,7527.0,249.8782,249.8782,248.0332,249.1247,7527.0
2022-04-20 10:30:00,257.84,259.69,257.67,258.81,10926.0,249.0571,250.8441,248.8929,249.9941,10926.0
2022-04-20 11:00:00,258.68,259.15,258.17,259.13,6241.0,249.8685,250.3225,249.3759,250.3032,6241.0
2022-04-20 11:30:00,259.59,260.2,259.36,260.0,7615.0,250.7475,251.3367,250.5253,251.1435,7615.0
2022-04-20 12:00:00,259.88,259.99,258.34,258.4,10514.0,251.0276,251.1339,249.5401,249.598,10514.0
2022-04-20 12:30:00,258.5,259.85,258.5,259.73,6840.0,249.6946,250.9987,249.6946,250.8827,6840.0
2022-04-20 13:00:00,259.73,259.87,259.03,259.04,11548.0,250.8827,251.018,250.2066,250.2162,11548.0
2022-04-20 13:30:00,259.21,260.38,259.14,260.27,6484.0,250.3805,251.5106,250.3128,251.4043,6484.0
2022-04-20 14:00:00,260.25,260.69,259.9,260.1,10028.0,251.385,251.81,251.047,251.2401,10028.0
2022-04-20 14:30:00,260.13,260.26,258.1,258.46,16023.0,251.2691,251.3947,249.3083,249.656,16023.0
2022-04-20 15:00:00,258.54,260.0,258.54,259.85,9743.0,249.7333,251.1435,249.7333,250.9987,9743.0
2022-04-20 15:30:00,259.94,260.63,259.27,259.36,29294.0,251.0856,251.7521,250.4384,250.5253,29294.0
2022-04-21 09:30:00,260.74,262.67,260.48,262.28,4514.0,251.8583,253.7226,251.6072,253.3459,4514.0
2022-04-21 10:00:00,262.27,262.27,260.12,260.77,3812.0,253.3362,253.3362,251.2595,251.8873,3812.0
2022-04-21 10:30:00,260.92,261.1,260.56,261.07,5645.0,252.0322,252.2061,251.6845,252.1771,5645.0
2022-04-21 11:00:00,260.76,260.9,257.79,258.07,12826.0,251.8777,252.0129,249.0088,249.2793,12826.0
2022-04-21 11:30:00,258.38,259.38,258.38,258.62,2604.0,249.5787,250.5447,249.5787,249.8106,2604.0
2022-04-21 12:00:00,258.7,259.37,258.44,259.0,5153.0,249.8878,250.535,249.6367,250.1776,5153.0
2022-04-21 12:30:00,258.95,258.95,257.49,257.5,2922.0,250.1293,250.1293,248.719,248.7287,2922.0
2022-04-21 13:00:00,257.48,257.48,256.17,257.25,11143.0,248.7094,248.7094,247.444,248.4872,11143.0
2022-04-21 13:30:00,257.26,257.5,256.22,256.6,9528.0,248.4969,248.7287,247.4923,247.8594,9528.0
2022-04-21 14:00:00,256.15,256.19,255.38,256.07,8382.0,247.4247,247.4633,246.6809,247.3474,8382.0
2022-04-21 14:30:00,256.0,256.45,253.98,254.22,30119.0,247.2798,247.7145,245.3286,245.5604,30119.0
2022-04-21 15:00:00,254.09,255.14,253.11,255.14,17634.0,245.4349,246.4491,244.4882,246.4491,17634.0
2022-04-21 15:30:00,255.02,255.02,253.38,254.48,53155.0,246.3332,246.3332,244.749,245.8116,53155.0
2022-04-22 09:30:00,254.16,254.16,251.24,251.88,6970.0,245.5025,245.5025,242.6819,243.3001,6970.0
2022-04-22 10:00:00,251.71,251.85,250.17,251.4,13731.0,243.1359,243.2712,241.6484,242.8365,13731.0
2022-04-22 10:30:00,251.03,251.47,249.03,249.54,45287.0,242.4791,242.9041,240.5472,241.0398,45287.0
2022-04-22 11:00:00,249.45,249.7,248.67,249.14,10347.0,240.9529,241.1944,240.1995,240.6535,10347.0
2022-04-22 11:30:00,249.19,249.29,247.21,247.21,7157.0,240.7018,240.7984,238.7892,238.7892,7157.0
2022-04-22 12:00:00,247.14,249.57,246.75,249.47,12806.0,238.7216,241.0688,238.3449,240.9722,12806.0
2022-04-22 12:30:00,249.33,249.91,248.81,248.81,4284.0,240.837,241.3972,240.3347,240.3347,4284.0
2022-04-22 13:00:00,248.81,249.5,248.09,248.53,5348.0,240.3347,241.0012,239.6392,240.0642,5348.0
2022-04-22 13:30:00,249.11,249.18,247.94,247.99,5839.0,240.6245,240.6921,239.4943,239.5426,5839.0
2022-04-22 14:00:00,247.94,248.55,247.8,248.27,6636.0,239.4943,240.0836,239.3591,239.8131,6636.0
2022-04-22 14:30:00,248.27,248.27,246.54,246.74,7439.0,239.8131,239.8131,238.142,238.3352,7439.0
2022-04-22 15:00:00,246.88,247.94,246.59,247.47,12725.0,238.4705,239.4943,238.1903,239.0404,12725.0
2022-04-22 15:30:00,247.77,248.92,246.47,246.68,37943.0,239.3301,240.441,238.0744,238.2773,37943.0
2022-04-25 09:30:00,245.57,245.57,239.69,240.37,12640.0,237.2051,237.2051,231.5254,232.1822,12640.0
2022-04-25 10:00:00,239.97,241.13,239.26,240.81,8484.0,231.7958,232.9163,231.11,232.6072,8484.0
2022-04-25 10:30:00,241.84,242.99,241.76,242.22,4853.0,233.6021,234.713,233.5249,233.9692,4853.0
2022-04-25 11:00:00,242.17,242.73,241.73,242.31,6069.0,233.9209,234.4618,233.4959,234.0561,6069.0
2022-04-25 11:30:00,241.85,242.09,240.79,240.79,3157.0,233.6118,233.8436,232.5879,232.5879,3157.0
2022-04-25 12:00:00,241.28,244.19,241.09,244.0,4540.0,233.0612,235.8721,232.8777,235.6886,4540.0
2022-04-25 12:30:00,244.25,245.42,243.85,244.53,9646.0,235.93,237.0602,235.5437,236.2005,9646.0
2022-04-25 13:00:00,244.53,246.15,244.49,246.02,11863.0,236.2005,237.7653,236.1619,237.6397,11863.0
2022-04-25 13:30:00,246.09,246.58,245.74,246.07,9470.0,237.7074,238.1807,237.3693,237.688,9470.0
2022-04-25 14:00:00,246.14,247.8,245.75,247.8,7562.0,237.7557,239.3591,237.3789,239.3591,7562.0
2022-04-25 14:30:00,247.93,248.68,247.35,248.14,9721.0,239.4847,240.2091,238.9244,239.6875,9721.0
2022-04-25 15:00:00,248.12,249.84,247.04,249.84,15713.0,239.6682,241.3296,238.625,241.3296,15713.0
2022-04-25 15:30:00,249.74,250.97,249.43,250.22,46521.0,241.233,242.4211,240.9336,241.6967,46521.0
2022-04-26 09:30:00,248.41,252.57,247.06,252.19,19460.0,239.9483,243.9666,238.6443,243.5996,19460.0
2022-04-26 10:00:00,250.81,251.09,248.02,248.94,5756.0,242.2666,242.537,239.5716,240.4603,5756.0
2022-04-26 10:30:00,248.95,249.08,247.44,247.67,10287.0,240.4699,240.5955,239.0114,239.2335,10287.0
2022-04-26 11:00:00,247.72,247.81,246.47,247.2,12809.0,239.2818,239.3688,238.0744,238.7796,12809.0
2022-04-26 11:30:00,247.19,247.68,245.47,245.47,6033.0,238.7699,239.2432,237.1085,237.1085,6033.0
2022-04-26 12:00:00,245.49,248.46,245.49,248.29,4250.0,237.1278,239.9966,237.1278,239.8324,4250.0
2022-04-26 12:30:00,248.3,248.37,247.18,248.37,4012.0,239.8421,239.9097,238.7602,239.9097,4012.0
2022-04-26 13:00:00,248.33,248.33,246.87,247.07,4659.0,239.8711,239.8711,238.4608,238.654,4659.0
2022-04-26 13:30:00,247.05,247.59,246.43,246.79,3749.0,238.6347,239.1563,238.0358,238.3835,3749.0
2022-04-26 14:00:00,247.32,248.22,246.89,248.2,5332.0,238.8955,239.7648,238.4801,239.7455,5332.0
2022-04-26 14:30:00,248.03,248.03,246.28,247.56,3534.0,239.5813,239.5813,237.8909,239.1273,3534.0
2022-04-26 15:00:00,247.77,247.77,245.67,245.83,9847.0,239.3301,239.3301,237.3017,237.4562,9847.0
2022-04-26 15:30:00,245.79,246.32,244.89,244.92,41221.0,237.4176,237.9295,236.5482,236.5772,41221.0
2022-04-27 09:30:00,245.21,247.52,245.05,247.12,13476.0,236.8573,239.0887,236.7028,238.7023,13476.0
2022-04-27 10:00:00,247.11,247.57,244.75,244.99,9835.0,238.6926,239.137,236.413,236.6448,9835.0
2022-04-27 10:30:00,244.98,245.37,243.82,245.37,12400.0,236.6352,237.0119,235.5147,237.0119,12400.0
2022-04-27 11:00:00,245.69,246.88,244.79,246.88,6033.0,237.321,238.4705,236.4516,238.4705,6033.0
2022-04-27 11:30:00,246.91,246.95,245.19,246.09,16353.0,238.4994,238.5381,236.838,237.7074,16353.0
2022-04-27 12:00:00,246.3,246.49,244.79,246.29,14824.0,237.9102,238.0937,236.4516,237.9006,14824.0
2022-04-27 12:30:00,246.32,246.45,245.8,246.24,9461.0,237.9295,238.0551,237.4272,237.8523,9461.0
2022-04-27 13:00:00,246.41,246.44,244.27,245.54,19362.0,238.0165,238.0454,235.9494,237.1761,19362.0
2022-04-27 13:30:00,245.54,246.64,245.53,246.52,11994.0,237.1761,238.2386,237.1664,238.1227,11994.0
2022-04-27 14:00:00,246.43,246.46,244.91,244.92,16779.0,238.0358,238.0648,236.5676,236.5772,16779.0
2022-04-27 14:30:00,244.79,245.73,244.26,244.63,17177.0,236.4516,237.3596,235.9397,236.2971,17177.0
2022-04-27 15:00:00,244.49,244.85,243.98,244.3,12209.0,236.1619,236.5096,235.6692,235.9783,12209.0
2022-04-27 15:30:00,244.41,244.75,243.38,244.22,38273.0,236.0846,236.413,235.0897,235.9011,38273.0
2022-04-28 09:30:00,245.37,248.15,243.21,244.01,71038.0,237.0119,239.6972,234.9255,235.6982,71038.0
2022-04-28 10:00:00,244.34,244.34,242.11,242.77,17832.0,236.017,236.017,233.8629,234.5005,17832.0
2022-04-28 10:30:00,242.11,243.49,241.76,243.49,19765.0,233.8629,235.1959,233.5249,235.1959,19765.0
2022-04-28 11:00:00,244.38,246.14,243.65,245.8,10556.0,236.0556,237.7557,235.3505,237.4272,10556.0
2022-04-28 11:30:00,246.0,246.45,245.51,246.2,16552.0,237.6204,238.0551,237.1471,237.8136,16552.0
2022-04-28 12:00:00,246.15,247.63,245.57,247.44,15742.0,237.7653,239.1949,237.2051,239.0114,15742.0
2022-04-28 12:30:00,247.57,249.25,247.53,248.56,8299.0,239.137,240.7597,239.0983,240.0932,8299.0
2022-04-28 13:00:00,249.02,250.14,248.17,250.14,11285.0,240.5376,241.6194,239.7165,241.6194,11285.0
2022-04-28 13:30:00,250.47,250.92,249.21,249.38,21223.0,241.9382,242.3728,240.7211,240.8853,21223.0
2022-04-28 14:00:00,249.52,251.16,249.15,250.85,32766.0,241.0205,242.6047,240.6631,242.3052,32766.0
2022-04-28 14:30:00,251.02,252.14,250.85,251.27,23869.0,242.4694,243.5513,242.3052,242.7109,23869.0
2022-04-28 15:00:00,251.27,251.57,250.59,251.29,28869.0,242.7109,243.0007,242.0541,242.7302,28869.0
2022-04-28 15:30:00,251.36,251.44,249.55,250.84,110005.0,242.7979,242.8751,241.0495,242.2956,110005.0
2022-04-29 09:30:00,269.0,271.49,259.97,266.75,64065.0,259.837,262.2422,251.1146,257.6636,64065.0
2022-04-29 10:00:00,267.39,269.3,263.43,263.73,34317.0,258.2818,260.1268,254.4567,254.7465,34317.0
2022-04-29 10:30:00,263.81,266.13,261.94,264.79,30581.0,254.8238,257.0647,253.0175,255.7704,30581.0
2022-04-29 11:00:00,264.83,264.83,262.59,264.01,31210.0,255.809,255.809,253.6453,255.0169,31210.0
2022-04-29 11:30:00,264.25,264.45,262.53,262.72,42772.0,255.2488,255.442,253.5874,253.7709,42772.0
2022-04-29 12:00:00,262.66,263.61,261.96,262.34,40291.0,253.7129,254.6306,253.0368,253.4038,40291.0
2022-04-29 12:30:00,262.57,262.91,260.89,262.55,34482.0,253.626,253.9544,252.0032,253.6067,34482.0
2022-04-29 13:00:00,262.34,262.45,260.73,261.56,23552.0,253.4038,253.5101,251.8487,252.6504,23552.0
2022-04-29 13:30:00,261.55,263.61,261.28,261.67,49361.0,252.6407,254.6306,252.3799,252.7567,49361.0
2022-04-29 14:00:00,261.77,261.81,259.45,260.69,30057.0,252.8533,252.8919,250.6123,251.81,30057.0
2022-04-29 14:30:00,260.61,261.28,258.92,258.99,91694.0,251.7328,252.3799,250.1003,250.1679,91694.0
2022-04-29 15:00:00,258.94,259.59,257.63,257.87,78167.0,250.1197,250.7475,248.8543,249.0861,78167.0
2022-04-29 15:30:00,257.94,259.59,256.95,259.17,134196.0,249.1537,250.7475,248.1974,250.3418,134196.0
2022-05-02 09:30:00,258.89,260.97,256.35,257.26,18622.0,250.0714,252.0805,247.6179,248.4969,18622.0
2022-05-02 10:00:00,257.54,261.43,255.85,260.57,17834.0,248.7673,252.5248,247.1349,251.6941,17834.0
2022-05-02 10:30:00,260.04,260.43,258.31,259.01,25177.0,251.1822,251.5589,249.5111,250.1873,25177.0
2022-05-02 11:00:00,258.99,259.27,256.66,256.66,13714.0,250.1679,250.4384,247.9173,247.9173,13714.0
2022-05-02 11:30:00,256.28,258.19,256.24,257.86,13784.0,247.5503,249.3952,247.5116,249.0764,13784.0
2022-05-02 12:00:00,258.16,258.37,255.88,257.21,15265.0,249.3662,249.5691,247.1639,248.4486,15265.0
2022-05-02 12:30:00,257.57,257.74,255.63,256.07,12566.0,248.7963,248.9605,246.9224,247.3474,12566.0
2022-05-02 13:00:00,256.11,258.12,255.23,257.32,16909.0,247.386,249.3276,246.536,248.5548,16909.0
2022-05-02 13:30:00,257.34,257.74,255.74,256.0,20213.0,248.5742,248.9605,247.0287,247.2798,20213.0
2022-05-02 14:00:00,255.56,257.49,254.71,255.4,21273.0,246.8548,248.719,246.0337,246.7002,21273.0
2022-05-02 14:30:00,255.29,255.59,252.64,253.47,13566.0,246.594,246.8838,244.0342,244.836,13566.0
2022-05-02 15:00:00,253.92,257.75,253.54,257.64,20125.0,245.2706,248.9702,244.9036,248.8639,20125.0
2022-05-02 15:30:00,258.02,260.38,257.67,260.02,76446.0,249.231,251.5106,248.8929,251.1629,76446.0
2022-05-03 09:30:00,261.7,262.38,259.83,261.46,12687.0,252.7856,253.4425,250.9793,252.5538,12687.0
2022-05-03 10:00:00,261.89,263.67,261.64,263.25,11779.0,252.9692,254.6885,252.7277,254.2828,11779.0
2022-05-03 10:30:00,263.22,263.61,261.04,263.51,16548.0,254.2539,254.6306,252.1481,254.534,16548.0
2022-05-03 11:00:00,263.5,266.7,262.95,266.7,21880.0,254.5243,257.6153,253.9931,257.6153,21880.0
2022-05-03 11:30:00,266.98,267.3,265.56,266.05,18962.0,257.8858,258.1949,256.5142,256.9875,18962.0
2022-05-03 12:00:00,266.47,266.94,265.4,265.9,12343.0,257.3932,257.8471,256.3596,256.8426,12343.0
2022-05-03 12:30:00,265.54,267.25,265.53,266.48,10392.0,256.4948,258.1466,256.4852,257.4028,10392.0
2022-05-03 13:00:00,266.72,268.32,266.69,267.22,20011.0,257.6346,259.1801,257.6057,258.1176,20011.0
2022-05-03 13:30:00,267.41,267.85,266.26,266.5,12813.0,258.3011,258.7261,257.1903,257.4221,12813.0
2022-05-03 14:00:00,266.6,266.69,265.29,265.41,18340.0,257.5187,257.6057,256.2533,256.3693,18340.0
2022-05-03 14:30:00,265.38,267.14,264.94,267.13,8744.0,256.3403,258.0403,255.9153,258.0307,8744.0
2022-05-03 15:00:00,267.36,267.93,266.45,267.24,16183.0,258.2528,258.8034,257.3738,258.1369,16183.0
2022-05-03 15:30:00,267.19,267.59,265.88,266.0,57899.0,258.0886,258.475,256.8233,256.9392,57899.0
2022-05-04 09:30:00,266.58,268.7,265.52,267.46,15298.0,257.4994,259.5472,256.4755,258.3494,15298.0
2022-05-04 10:00:00,267.47,268.94,267.03,268.94,8316.0,258.3591,259.779,257.9341,259.779,8316.0
2022-05-04 10:30:00,268.29,268.29,266.94,268.13,8214.0,259.1512,259.1512,257.8471,258.9966,8214.0
2022-05-04 11:00:00,268.03,268.03,265.54,265.72,9380.0,258.9,258.9,256.4948,256.6687,9380.0
2022-05-04 11:30:00,265.21,266.0,264.67,265.06,14752.0,256.1761,256.9392,255.6545,256.0312,14752.0
2022-05-04 12:00:00,265.13,268.0,264.81,268.0,7546.0,256.0988,258.871,255.7897,258.871,7546.0
2022-05-04 12:30:00,267.54,268.98,267.27,268.98,8813.0,258.4267,259.8177,258.1659,259.8177,8813.0
2022-05-04 13:00:00,269.09,269.09,267.99,268.9,17962.0,259.9239,259.9239,258.8614,259.7404,17962.0
2022-05-04 13:30:00,268.76,269.98,268.22,268.98,26072.0,259.6051,260.7836,259.0835,259.8177,26072.0
2022-05-04 14:00:00,268.65,270.77,267.82,270.05,15693.0,259.4989,261.5467,258.6972,260.8512,15693.0
2022-05-04 14:30:00,270.46,272.0,267.44,271.19,28649.0,261.2472,262.7348,258.3301,261.9524,28649.0
2022-05-04 15:00:00,271.49,272.21,270.85,272.21,28256.0,262.2422,262.9376,261.624,262.9376,28256.0
2022-05-04 15:30:00,272.49,275.13,272.17,272.63,122805.0,263.2081,265.7582,262.899,263.3433,122805.0
2022-05-05 09:30:00,269.75,270.54,265.9,268.06,33472.0,260.5614,261.3245,256.8426,258.929,33472.0
2022-05-05 10:00:00,267.93,268.21,264.41,265.79,19896.0,258.8034,259.0739,255.4033,256.7363,19896.0
2022-05-05 10:30:00,265.53,266.37,264.0,265.09,22509.0,256.4852,257.2966,255.0073,256.0602,22509.0
2022-05-05 11:00:00,265.28,265.28,262.02,263.35,19378.0,256.2437,256.2437,253.0947,254.3794,19378.0
2022-05-05 11:30:00,263.17,264.32,261.84,262.19,6421.0,254.2056,255.3164,252.9209,253.2589,6421.0
2022-05-05 12:00:00,261.73,263.57,261.05,263.02,9898.0,252.8146,254.5919,252.1578,254.0607,9898.0
2022-05-05 12:30:00,262.79,263.41,261.15,262.47,4200.0,253.8385,254.4374,252.2544,253.5294,4200.0
2022-05-05 13:00:00,262.81,264.09,262.78,263.23,5577.0,253.8578,255.0942,253.8288,254.2635,5577.0
2022-05-05 13:30:00,262.7,263.01,261.39,262.01,5588.0,253.7516,254.051,252.4862,253.0851,5588.0
2022-05-05 14:00:00,261.59,263.29,261.5,261.5,6306.0,252.6794,254.3215,252.5924,252.5924,6306.0
2022-05-05 14:30:00,261.29,263.79,261.29,262.22,12219.0,252.3896,254.8044,252.3896,253.2879,12219.0
2022-05-05 15:00:00,262.18,262.18,259.89,260.2,19259.0,253.2493,253.2493,251.0373,251.3367,19259.0
2022-05-05 15:30:00,259.89,262.68,259.67,262.09,68508.0,251.0373,253.7323,250.8248,253.1624,68508.0
2022-05-06 09:30:00,259.56,260.38,256.4,257.37,25930.0,250.7185,251.5106,247.6662,248.6031,25930.0
2022-05-06 10:00:00,258.08,261.41,256.97,260.19,11026.0,249.2889,252.5055,248.2168,251.3271,11026.0
2022-05-06 10:30:00,259.73,261.25,257.74,260.66,10789.0,250.8827,252.351,248.9605,251.7811,10789.0
2022-05-06 11:00:00,260.63,262.0,259.25,261.24,13040.0,251.7521,253.0754,250.4191,252.3413,13040.0
2022-05-06 11:30:00,261.04,261.06,258.88,258.88,8336.0,252.1481,252.1674,250.0617,250.0617,8336.0
2022-05-06 12:00:00,259.25,261.02,258.46,260.19,8292.0,250.4191,252.1288,249.656,251.3271,8292.0
2022-05-06 12:30:00,260.25,262.14,259.55,262.1,14229.0,251.385,253.2106,250.7089,253.172,14229.0
2022-05-06 13:00:00,262.23,262.55,259.84,261.38,12743.0,253.2976,253.6067,250.989,252.4765,12743.0
2022-05-06 13:30:00,261.51,261.78,260.13,260.28,9858.0,252.6021,252.8629,251.2691,251.414,9858.0
2022-05-06 14:00:00,260.18,261.74,259.59,261.41,20553.0,251.3174,252.8243,250.7475,252.5055,20553.0
2022-05-06 14:30:00,261.38,261.83,259.93,260.75,46039.0,252.4765,252.9112,251.0759,251.868,46039.0
2022-05-06 15:00:00,260.35,261.2,259.96,261.01,22338.0,251.4816,252.3027,251.1049,252.1191,22338.0
2022-05-06 15:30:00,260.93,263.32,260.92,262.8,58064.0,252.0419,254.3505,252.0322,253.8482,58064.0
2022-05-09 09:30:00,260.09,263.05,259.04,262.49,5874.0,251.2305,254.0897,250.2162,253.5487,5874.0
2022-05-09 10:00:00,261.91,262.12,258.99,259.99,7291.0,252.9885,253.1913,250.1679,251.1339,7291.0
2022-05-09 10:30:00,259.63,260.39,258.31,258.34,6886.0,250.7861,251.5203,249.5111,249.5401,6886.0
2022-05-09 11:00:00,258.22,259.1,256.22,256.45,11261.0,249.4242,250.2742,247.4923,247.7145,11261.0
2022-05-09 11:30:00,256.0,256.59,255.59,255.73,8618.0,247.2798,247.8497,246.8838,247.019,8618.0
2022-05-09 12:00:00,255.55,256.97,255.21,255.74,5580.0,246.8451,248.2168,246.5167,247.0287,5580.0
2022-05-09 12:30:00,255.76,256.56,253.41,253.71,12744.0,247.048,247.8207,244.778,245.0678,12744.0
2022-05-09 13:00:00,253.69,255.22,252.56,255.22,12591.0,245.0485,246.5264,243.957,246.5264,12591.0
2022-05-09 13:30:00,255.24,255.38,252.85,253.77,8645.0,246.5457,246.6809,244.2371,245.1258,8645.0
2022-05-09 14:00:00,253.9,254.85,253.2,253.45,7918.0,245.2513,246.169,244.5752,244.8167,7918.0
2022-05-09 14:30:00,253.37,254.48,252.96,254.22,12022.0,244.7394,245.8116,244.3433,245.5604,12022.0
2022-05-09 15:00:00,254.34,254.8,252.48,252.76,14459.0,245.6763,246.1207,243.8797,244.1502,14459.0
2022-05-09 15:30:00,252.78,252.79,250.18,251.19,58245.0,244.1695,244.1791,241.658,242.6336,58245.0
2022-05-10 09:30:00,253.93,254.81,249.09,250.3,28951.0,245.2803,246.1303,240.6052,241.774,28951.0
2022-05-10 10:00:00,250.01,251.55,249.08,251.26,24639.0,241.4938,242.9814,240.5955,242.7013,24639.0
2022-05-10 10:30:00,251.09,251.51,248.65,249.04,21566.0,242.537,242.9427,240.1802,240.5569,21566.0
2022-05-10 11:00:00,248.92,249.89,248.24,248.77,22730.0,240.441,241.3779,239.7841,240.2961,22730.0
2022-05-10 11:30:00,248.63,249.29,246.7,247.63,11273.0,240.1608,240.7984,238.2966,239.1949,11273.0
2022-05-10 12:00:00,248.07,248.6,246.65,247.68,9448.0,239.6199,240.1319,238.2483,239.2432,9448.0
2022-05-10 12:30:00,247.83,247.83,245.62,246.18,11228.0,239.3881,239.3881,237.2534,237.7943,11228.0
2022-05-10 13:00:00,246.4,247.72,245.88,247.72,9824.0,238.0068,239.2818,237.5045,239.2818,9824.0
2022-05-10 13:30:00,247.88,251.44,247.87,251.26,11987.0,239.4364,242.8751,239.4267,242.7013,11987.0
2022-05-10 14:00:00,251.35,251.74,249.67,249.69,14477.0,242.7882,243.1649,241.1654,241.1847,14477.0
2022-05-10 14:30:00,249.75,250.48,248.98,249.51,13083.0,241.2427,241.9478,240.4989,241.0109,13083.0
2022-05-10 15:00:00,249.6,250.08,246.61,246.87,24674.0,241.0978,241.5615,238.2097,238.4608,24674.0
2022-05-10 15:30:00,246.79,247.58,245.9,246.66,88396.0,238.3835,239.1466,237.5238,238.2579,88396.0
2022-05-11 09:30:00,246.31,249.92,245.88,249.82,5575.0,237.9199,241.4069,237.5045,241.3103,5575.0
2022-05-11 10:00:00,248.8,252.17,248.41,251.85,23991.0,240.3251,243.5803,239.9483,243.2712,23991.0
2022-05-11 10:30:00,251.72,251.78,248.66,250.0,13060.0,243.1456,243.2035,240.1898,241.4842,13060.0
2022-05-11 11:00:00,250.0,250.0,247.35,247.92,15023.0,241.4842,241.4842,238.9244,239.475,15023.0
2022-05-11 11:30:00,248.27,249.2,247.71,248.42,8467.0,239.8131,240.7114,239.2722,239.958,8467.0
2022-05-11 12:00:00,248.36,248.65,246.09,246.29,5125.0,239.9,240.1802,237.7074,237.9006,5125.0
2022-05-11 12:30:00,246.34,247.02,245.76,245.76,8229.0,237.9488,238.6057,237.3886,237.3886,8229.0
2022-05-11 13:00:00,245.65,246.03,243.73,243.91,16214.0,237.2824,237.6494,235.4278,235.6016,16214.0
2022-05-11 13:30:00,243.84,244.66,242.61,242.68,12877.0,235.534,236.3261,234.3459,234.4135,12877.0
2022-05-11 14:00:00,242.88,244.98,242.85,243.97,11376.0,234.6067,236.6352,234.5777,235.6596,11376.0
2022-05-11 14:30:00,243.94,245.0,243.94,244.01,12838.0,235.6306,236.6545,235.6306,235.6982,12838.0
2022-05-11 15:00:00,243.98,244.91,243.63,244.03,16379.0,235.6692,236.5676,235.3312,235.7175,16379.0
2022-05-11 15:30:00,244.01,244.62,241.33,241.46,35340.0,235.6982,236.2874,233.1095,233.2351,35340.0
2022-05-12 09:30:00,241.5,243.48,239.83,243.48,3860.0,233.2737,235.1863,231.6606,235.1863,3860.0
2022-05-12 10:00:00,242.9,246.29,242.55,245.42,20529.0,234.626,237.9006,234.2879,237.0602,20529.0
2022-05-12 10:30:00,245.39,247.32,245.01,246.12,22984.0,237.0312,238.8955,236.6642,237.7363,22984.0
2022-05-12 11:00:00,246.38,247.49,245.03,245.76,6101.0,237.9875,239.0597,236.6835,237.3886,6101.0
2022-05-12 11:30:00,245.53,246.9,243.27,243.44,5100.0,237.1664,238.4898,234.9834,235.1476,5100.0
2022-05-12 12:00:00,243.42,244.52,243.08,244.15,8153.0,235.1283,236.1908,234.7999,235.8334,8153.0
2022-05-12 12:30:00,244.45,245.0,243.53,243.53,5160.0,236.1232,236.6545,235.2346,235.2346,5160.0
2022-05-12 13:00:00,243.25,243.66,242.02,242.03,4893.0,234.9641,235.3601,233.776,233.7857,4893.0
2022-05-12 13:30:00,242.38,242.86,240.5,241.23,8344.0,234.1237,234.5874,232.3078,233.0129,8344.0
2022-05-12 14:00:00,241.41,242.06,239.76,240.25,7305.0,233.1868,233.8146,231.593,232.0663,7305.0
2022-05-12 14:30:00,240.14,240.44,239.22,239.55,5965.0,231.96,232.2498,231.0714,231.3901,5965.0
2022-05-12 15:00:00,239.88,242.03,239.11,241.62,18494.0,231.7089,233.7857,230.9651,233.3896,18494.0
2022-05-12 15:30:00,241.74,243.92,241.5,243.5,47535.0,233.5055,235.6113,233.2737,235.2056,47535.0
2022-05-13 09:30:00,245.31,247.38,243.91,245.02,8936.0,236.9539,238.9534,235.6016,236.6738,8936.0
2022-05-13 10:00:00,245.08,247.24,245.05,247.13,10606.0,236.7318,238.8182,236.7028,238.7119,10606.0
2022-05-13 10:30:00,246.99,247.54,245.28,247.44,10359.0,238.5767,239.108,236.925,239.0114,10359.0
2022-05-13 11:00:00,247.18,248.31,247.18,247.51,14959.0,238.7602,239.8517,238.7602,239.079,14959.0
2022-05-13 11:30:00,247.56,248.12,247.21,247.58,14944.0,239.1273,239.6682,238.7892,239.1466,14944.0
2022-05-13 12:00:00,247.6,248.67,247.27,247.54,7580.0,239.1659,240.1995,238.8472,239.108,7580.0
2022-05-13 12:30:00,247.87,247.94,247.0,247.7,7793.0,239.4267,239.4943,238.5864,239.2625,7793.0
2022-05-13 13:00:00,247.73,248.35,246.43,246.44,6566.0,239.2915,239.8904,238.0358,238.0454,6566.0
2022-05-13 13:30:00,246.53,246.68,244.85,244.86,5559.0,238.1324,238.2773,236.5096,236.5193,5559.0
2022-05-13 14:00:00,244.78,244.78,243.64,243.92,6087.0,236.442,236.442,235.3408,235.6113,6087.0
2022-05-13 14:30:00,244.14,246.02,244.14,245.63,4041.0,235.8238,237.6397,235.8238,237.263,4041.0
2022-05-13 15:00:00,246.11,246.79,245.97,246.79,8368.0,237.7267,238.3835,237.5915,238.3835,8368.0
2022-05-13 15:30:00,246.91,247.03,245.12,245.89,42777.0,238.4994,238.6153,236.7704,237.5142,42777.0
2022-05-16 09:30:00,244.35,244.35,241.22,242.87,10555.0,236.537,236.537,233.5071,235.1044,10555.0
2022-05-16 10:00:00,243.7,246.5,242.15,246.5,5007.0,235.9078,238.6183,234.4074,238.6183,5007.0
2022-05-16 10:30:00,246.68,246.68,244.49,244.53,10518.0,238.7925,238.7925,236.6726,236.7113,10518.0
2022-05-16 11:00:00,244.35,246.52,244.34,245.64,9262.0,236.537,238.6377,236.5274,237.7858,9262.0
2022-05-16 11:30:00,245.41,248.95,245.02,248.67,21532.0,237.5632,240.99,237.1856,240.7189,21532.0
2022-05-16 12:00:00,249.04,249.09,247.95,248.49,6720.0,241.0771,241.1255,240.0219,240.5447,6720.0
2022-05-16 12:30:00,248.1,249.11,247.98,248.06,8401.0,240.1671,241.1448,240.051,240.1284,8401.0
2022-05-16 13:00:00,247.85,250.09,247.64,249.89,9391.0,239.9251,242.0935,239.7218,241.8999,9391.0
2022-05-16 13:30:00,250.06,250.38,249.33,249.66,7901.0,242.0645,242.3742,241.3578,241.6773,7901.0
2022-05-16 14:00:00,249.33,252.15,249.32,251.86,11400.0,241.3578,244.0876,241.3481,243.8069,11400.0
2022-05-16 14:30:00,251.9,252.16,249.77,249.93,11092.0,243.8456,244.0973,241.7837,241.9386,11092.0
2022-05-16 15:00:00,249.9,250.01,248.75,249.55,9062.0,241.9096,242.0161,240.7964,241.5708,9062.0
2022-05-16 15:30:00,249.56,249.89,248.97,249.69,31148.0,241.5805,241.8999,241.0093,241.7063,31148.0
2022-05-17 09:30:00,253.44,254.74,250.62,252.16,7500.0,245.3364,246.5948,242.6066,244.0973,7500.0
2022-05-17 10:00:00,252.54,252.54,250.96,250.96,5216.0,244.4652,244.4652,242.9357,242.9357,5216.0
2022-05-17 10:30:00,251.39,251.86,250.08,251.86,8807.0,243.3519,243.8069,242.0838,243.8069,8807.0
2022-05-17 11:00:00,252.23,253.87,252.21,253.25,10184.0,244.1651,245.7526,244.1457,245.1525,10184.0
2022-05-17 11:30:00,253.19,253.98,253.08,253.94,4982.0,245.0944,245.8591,244.9879,245.8204,4982.0
2022-05-17 12:00:00,253.84,254.12,253.27,253.9,18979.0,245.7236,245.9947,245.1718,245.7817,18979.0
2022-05-17 12:30:00,253.89,255.0,253.71,254.81,32200.0,245.772,246.8465,245.5978,246.6626,32200.0
2022-05-17 13:00:00,254.78,255.66,254.46,255.49,4541.0,246.6336,247.4854,246.3238,247.3208,4541.0
2022-05-17 13:30:00,255.49,256.05,255.05,255.88,5375.0,247.3208,247.8629,246.8949,247.6984,5375.0
2022-05-17 14:00:00,255.68,256.69,253.38,254.08,9007.0,247.5048,248.4825,245.2783,245.9559,9007.0
2022-05-17 14:30:00,253.88,256.37,253.61,256.08,3819.0,245.7623,248.1727,245.501,247.892,3819.0
2022-05-17 15:00:00,256.03,257.48,255.97,257.05,14658.0,247.8436,249.2472,247.7855,248.831,14658.0
2022-05-17 15:30:00,257.21,257.77,256.45,257.5,42216.0,248.9859,249.5279,248.2502,249.2666,42216.0
2022-05-18 09:30:00,256.83,258.39,253.18,256.73,8792.0,248.618,250.1281,245.0847,248.5212,8792.0
2022-05-18 10:00:00,256.87,257.37,255.81,256.4,7711.0,248.6567,249.1407,247.6306,248.2018,7711.0
2022-05-18 10:30:00,256.35,256.78,254.84,255.21,5827.0,248.1534,248.5696,246.6916,247.0498,5827.0
2022-05-18 11:00:00,254.86,255.07,252.73,252.73,4954.0,246.711,246.9143,244.6491,244.6491,4954.0
2022-05-18 11:30:00,252.59,252.94,251.7,251.7,3261.0,244.5136,244.8524,243.652,243.652,3261.0
2022-05-18 12:00:00,251.27,251.94,251.09,251.18,4095.0,243.2358,243.8844,243.0615,243.1487,4095.0
2022-05-18 12:30:00,250.91,251.1,250.22,250.38,9114.0,242.8873,243.0712,242.2194,242.3742,9114.0
2022-05-18 13:00:00,250.24,250.24,247.9,248.95,10242.0,242.2387,242.2387,239.9735,240.99,10242.0
2022-05-18 13:30:00,248.77,249.1,248.11,248.44,6215.0,240.8157,241.1352,240.1768,240.4963,6215.0
2022-05-18 14:00:00,248.41,248.62,247.16,248.51,5549.0,240.4672,240.6705,239.2572,240.564,5549.0
2022-05-18 14:30:00,247.92,247.92,246.79,247.3,4187.0,239.9929,239.9929,238.899,239.3927,4187.0
2022-05-18 15:00:00,247.51,247.93,246.56,246.56,5008.0,239.596,240.0026,238.6764,238.6764,5008.0
2022-05-18 15:30:00,246.89,247.64,245.85,246.69,25584.0,238.9958,239.7218,237.9891,238.8022,25584.0
2022-05-19 09:30:00,243.85,246.15,242.92,244.13,6635.0,236.053,238.2795,235.1528,236.3241,6635.0
2022-05-19 10:00:00,244.25,247.15,244.17,245.43,6994.0,236.4402,239.2475,236.3628,237.5825,6994.0
2022-05-19 10:30:00,245.81,246.08,242.76,243.52,6830.0,237.9504,238.2117,234.9979,235.7336,6830.0
2022-05-19 11:00:00,243.95,243.95,241.97,243.48,4410.0,236.1498,236.1498,234.2331,235.6949,4410.0
2022-05-19 11:30:00,243.46,247.01,243.45,246.19,7906.0,235.6755,239.112,235.6658,238.3182,7906.0
2022-05-19 12:00:00,246.35,247.45,245.98,246.63,5118.0,238.4731,239.5379,238.1149,238.7441,5118.0
2022-05-19 12:30:00,246.46,246.55,245.7,246.55,2822.0,238.5796,238.6667,237.8439,238.6667,2822.0
2022-05-19 13:00:00,246.66,247.5,246.06,247.34,3250.0,238.7732,239.5863,238.1924,239.4314,3250.0
2022-05-19 13:30:00,247.28,249.75,246.66,249.3,4011.0,239.3734,241.7644,238.7732,241.3288,4011.0
2022-05-19 14:00:00,249.3,249.58,248.36,249.15,7890.0,241.3288,241.5998,240.4188,241.1836,7890.0
2022-05-19 14:30:00,249.11,250.26,248.24,249.97,4622.0,241.1448,242.2581,240.3027,241.9773,4622.0
2022-05-19 15:00:00,250.07,251.31,248.41,248.41,7245.0,242.0741,243.2745,240.4672,240.4672,7245.0
2022-05-19 15:30:00,248.26,249.57,247.9,248.25,40226.0,240.322,241.5901,239.9735,240.3123,40226.0
2022-05-20 09:30:00,249.27,251.03,245.49,246.02,15022.0,241.2997,243.0035,237.6406,238.1536,15022.0
2022-05-20 10:00:00,245.63,246.02,244.11,245.39,4307.0,237.7761,238.1536,236.3047,237.5438,4307.0
2022-05-20 10:30:00,245.01,245.62,242.85,242.85,4930.0,237.1759,237.7664,235.085,235.085,4930.0
2022-05-20 11:00:00,243.07,243.2,240.68,242.08,11837.0,235.298,235.4238,232.9844,234.3396,11837.0
2022-05-20 11:30:00,242.31,242.55,241.31,241.94,4999.0,234.5623,234.7946,233.5942,234.2041,4999.0
2022-05-20 12:00:00,241.79,241.79,240.55,240.9,3851.0,234.0589,234.0589,232.8585,233.1974,3851.0
2022-05-20 12:30:00,240.69,240.93,239.28,239.82,5513.0,232.9941,233.2264,231.6292,232.1519,5513.0
2022-05-20 13:00:00,239.03,239.66,237.48,237.83,6980.0,231.3871,231.997,229.8867,230.2255,6980.0
2022-05-20 13:30:00,237.95,239.33,237.95,239.21,5882.0,230.3417,231.6776,230.3417,231.5614,5882.0
2022-05-20 14:00:00,239.18,239.18,237.49,238.45,5332.0,231.5324,231.5324,229.8964,230.8257,5332.0
2022-05-20 14:30:00,238.69,239.52,237.98,238.93,4201.0,231.058,231.8615,230.3707,231.2903,4201.0
2022-05-20 15:00:00,238.82,239.66,238.46,239.49,6277.0,231.1839,231.997,230.8354,231.8324,6277.0
2022-05-20 15:30:00,239.49,242.01,239.49,242.01,37330.0,231.8324,234.2719,231.8324,234.2719,37330.0
2022-05-23 09:30:00,246.03,248.57,243.62,245.03,11259.0,238.1633,240.6221,235.8304,237.1953,11259.0
2022-05-23 10:00:00,244.02,245.02,242.84,245.02,8104.0,236.2176,237.1856,235.0753,237.1856,8104.0
2022-05-23 10:30:00,245.12,245.5,243.78,245.5,20556.0,237.2824,237.6503,235.9853,237.6503,20556.0
2022-05-23 11:00:00,245.31,246.6,244.76,246.52,9388.0,237.4663,238.7151,236.9339,238.6377,9388.0
2022-05-23 11:30:00,246.72,247.19,245.88,246.87,4801.0,238.8313,239.2862,238.0181,238.9765,4801.0
2022-05-23 12:00:00,246.78,247.55,246.41,246.41,9418.0,238.8893,239.6347,238.5312,238.5312,9418.0
2022-05-23 12:30:00,246.53,247.6,246.53,246.89,11963.0,238.6473,239.6831,238.6473,238.9958,11963.0
2022-05-23 13:00:00,247.66,247.73,246.68,247.64,6843.0,239.7412,239.809,238.7925,239.7218,6843.0
2022-05-23 13:30:00,247.48,249.58,247.38,249.58,5326.0,239.567,241.5998,239.4702,241.5998,5326.0
2022-05-23 14:00:00,250.0,250.0,249.08,249.26,8408.0,242.0064,242.0064,241.1158,241.29,8408.0
2022-05-23 14:30:00,249.26,249.86,248.68,248.75,12410.0,241.29,241.8709,240.7286,240.7964,12410.0
2022-05-23 15:00:00,248.8,249.46,248.47,248.64,9636.0,240.8448,241.4837,240.5253,240.6899,9636.0
2022-05-23 15:30:00,248.61,249.27,247.87,248.7,71953.0,240.6608,241.2997,239.9445,240.748,71953.0
2022-05-24 09:30:00,247.6,248.59,245.73,247.93,9254.0,239.6831,240.6415,237.8729,240.0026,9254.0
2022-05-24 10:00:00,247.29,247.96,244.62,245.04,6079.0,239.383,240.0316,236.7984,237.205,6079.0
2022-05-24 10:30:00,244.07,244.81,243.11,243.57,3951.0,236.266,236.9823,235.3367,235.782,3951.0
2022-05-24 11:00:00,243.7,243.7,241.81,242.5,1619.0,235.9078,235.9078,234.0783,234.7462,1619.0
2022-05-24 11:30:00,242.6,244.16,242.12,243.51,4745.0,234.843,236.3531,234.3783,235.7239,4745.0
2022-05-24 12:00:00,243.5,244.21,242.73,242.93,4032.0,235.7142,236.4015,234.9688,235.1624,4032.0
2022-05-24 12:30:00,242.99,243.13,241.97,241.97,2036.0,235.2205,235.3561,234.2331,234.2331,2036.0
2022-05-24 13:00:00,242.18,242.98,241.66,242.97,3314.0,234.4364,235.2108,233.9331,235.2012,3314.0
2022-05-24 13:30:00,242.59,243.15,242.52,242.76,1601.0,234.8333,235.3754,234.7656,234.9979,1601.0
2022-05-24 14:00:00,242.71,243.26,241.62,242.49,6597.0,234.9495,235.4819,233.8943,234.7365,6597.0
2022-05-24 14:30:00,242.39,242.9,241.27,241.51,5039.0,234.6397,235.1334,233.5555,233.7879,5039.0
2022-05-24 15:00:00,242.3,244.44,242.3,244.28,5989.0,234.5526,236.6242,234.5526,236.4693,5989.0
2022-05-24 15:30:00,244.34,245.68,243.33,243.8,56417.0,236.5274,237.8245,235.5497,236.0046,56417.0
2022-05-25 09:30:00,242.15,244.31,242.15,243.38,2409.0,234.4074,236.4983,234.4074,235.5981,2409.0
2022-05-25 10:00:00,243.96,244.05,243.33,244.05,5051.0,236.1595,236.2466,235.5497,236.2466,5051.0
2022-05-25 10:30:00,244.44,245.05,244.17,244.29,3652.0,236.6242,237.2147,236.3628,236.479,3652.0
2022-05-25 11:00:00,244.05,244.74,243.81,243.94,4782.0,236.2466,236.9146,236.0143,236.1402,4782.0
2022-05-25 11:30:00,243.74,243.74,241.57,242.13,7913.0,235.9465,235.9465,233.8459,234.388,7913.0
2022-05-25 12:00:00,241.88,242.53,241.31,241.36,5529.0,234.146,234.7752,233.5942,233.6426,5529.0
2022-05-25 12:30:00,241.72,242.04,241.37,242.04,2695.0,233.9911,234.3009,233.6523,234.3009,2695.0
2022-05-25 13:00:00,242.08,242.55,241.73,242.35,2750.0,234.3396,234.7946,234.0008,234.601,2750.0
2022-05-25 13:30:00,242.42,242.82,242.0,242.42,4423.0,234.6688,235.056,234.2622,234.6688,4423.0
2022-05-25 14:00:00,242.24,244.61,242.23,244.61,14727.0,234.4945,236.7887,234.4848,236.7887,14727.0
2022-05-25 14:30:00,244.63,246.86,244.62,246.86,10223.0,236.8081,238.9668,236.7984,238.9668,10223.0
2022-05-25 15:00:00,246.93,247.75,246.24,246.24,8105.0,239.0345,239.8283,238.3666,238.3666,8105.0
2022-05-25 15:30:00,246.24,246.5,245.07,245.42,40132.0,238.3666,238.6183,237.234,237.5728,40132.0
2022-05-26 09:30:00,248.67,249.05,248.04,248.99,2985.0,240.7189,241.0868,240.1091,241.0287,2985.0
2022-05-26 10:00:00,248.89,249.53,248.88,249.04,1652.0,240.9319,241.5514,240.9222,241.0771,1652.0
2022-05-26 10:30:00,248.82,249.23,248.35,248.59,6943.0,240.8641,241.261,240.4091,240.6415,6943.0
2022-05-26 11:00:00,248.71,249.46,248.71,249.17,3068.0,240.7576,241.4837,240.7576,241.2029,3068.0
2022-05-26 11:30:00,249.5,249.97,249.41,249.97,2819.0,241.5224,241.9773,241.4353,241.9773,2819.0
2022-05-26 12:00:00,249.86,250.18,249.23,250.0,9663.0,241.8709,242.1806,241.261,242.0064,9663.0
2022-05-26 12:30:00,250.0,250.11,249.46,250.0,8565.0,242.0064,242.1129,241.4837,242.0064,8565.0
2022-05-26 13:00:00,250.0,250.25,248.82,249.2,14936.0,242.0064,242.2484,240.8641,241.232,14936.0
2022-05-26 13:30:00,249.26,250.11,249.26,249.83,11249.0,241.29,242.1129,241.29,241.8418,11249.0
2022-05-26 14:00:00,249.97,250.08,249.6,249.7,12380.0,241.9773,242.0838,241.6192,241.716,12380.0
2022-05-26 14:30:00,249.9,250.03,249.25,250.0,5540.0,241.9096,242.0354,241.2804,242.0064,5540.0
2022-05-26 15:00:00,249.98,250.1,249.04,249.32,6550.0,241.987,242.1032,241.0771,241.3481,6550.0
2022-05-26 15:30:00,249.17,251.78,249.17,251.03,28577.0,241.2029,243.7295,241.2029,243.0035,28577.0
2022-05-27 09:30:00,253.01,255.39,253.01,254.06,3528.0,244.9201,247.224,244.9201,245.9366,3528.0
2022-05-27 10:00:00,253.77,254.35,252.84,253.13,7266.0,245.6558,246.2173,244.7556,245.0363,7266.0
2022-05-27 10:30:00,253.16,253.38,251.96,252.5,4425.0,245.0653,245.2783,243.9037,244.4265,4425.0
2022-05-27 11:00:00,252.3,253.42,252.3,252.9,3746.0,244.2328,245.317,244.2328,244.8137,3746.0
2022-05-27 11:30:00,252.99,253.79,252.82,253.11,5544.0,244.9008,245.6752,244.7362,245.0169,5544.0
2022-05-27 12:00:00,253.57,253.91,253.34,253.51,5560.0,245.4622,245.7914,245.2396,245.4042,5560.0
2022-05-27 12:30:00,253.48,253.49,252.93,253.04,7414.0,245.3751,245.3848,244.8427,244.9492,7414.0
2022-05-27 13:00:00,252.98,253.85,252.9,252.92,3490.0,244.8911,245.7333,244.8137,244.833,3490.0
2022-05-27 13:30:00,253.03,253.19,251.97,252.29,4176.0,244.9395,245.0944,243.9134,244.2232,4176.0
2022-05-27 14:00:00,252.49,253.16,252.49,252.99,3282.0,244.4168,245.0653,244.4168,244.9008,3282.0
2022-05-27 14:30:00,252.93,253.88,252.59,253.63,8981.0,244.8427,245.7623,244.5136,245.5203,8981.0
2022-05-27 15:00:00,253.61,254.08,253.51,254.04,6192.0,245.501,245.9559,245.4042,245.9172,6192.0
2022-05-27 15:30:00,254.09,254.22,252.86,253.41,55966.0,245.9656,246.0915,244.7749,245.3074,55966.0
2022-05-31 09:30:00,251.9,252.89,249.0,249.62,8446.0,243.8456,244.804,241.0384,241.6385,8446.0
2022-05-31 10:00:00,249.95,250.25,248.46,249.93,14148.0,241.958,242.2484,240.5156,241.9386,14148.0
2022-05-31 10:30:00,249.65,250.45,249.01,249.13,12515.0,241.6676,242.442,241.048,241.1642,12515.0
2022-05-31 11:00:00,249.54,250.66,248.83,250.42,7605.0,241.5611,242.6453,240.8738,242.413,7605.0
2022-05-31 11:30:00,250.26,251.4,250.23,251.31,12028.0,242.2581,243.3616,242.229,243.2745,12028.0
2022-05-31 12:00:00,250.99,252.44,250.99,251.99,11508.0,242.9647,244.3684,242.9647,243.9328,11508.0
2022-05-31 12:30:00,251.93,253.16,251.93,252.93,8361.0,243.8747,245.0653,243.8747,244.8427,8361.0
2022-05-31 13:00:00,252.77,254.41,252.69,254.14,9627.0,244.6878,246.2754,244.6104,246.014,9627.0
2022-05-31 13:30:00,254.22,256.52,254.03,256.52,29967.0,246.0915,248.3179,245.9075,248.3179,29967.0
2022-05-31 14:00:00,256.42,256.42,255.81,256.13,9864.0,248.2211,248.2211,247.6306,247.9404,9864.0
2022-05-31 14:30:00,256.04,256.5,254.93,255.05,12329.0,247.8533,248.2986,246.7788,246.8949,12329.0
2022-05-31 15:00:00,255.02,255.68,254.46,255.28,20039.0,246.8659,247.5048,246.3238,247.1176,20039.0
2022-05-31 15:30:00,255.24,256.26,254.27,254.42,69394.0,247.0788,248.0662,246.1399,246.2851,69394.0
2022-06-01 09:30:00,256.05,256.05,252.46,252.55,8944.0,247.8629,247.8629,244.3877,244.4749,8944.0
2022-06-01 10:00:00,253.42,253.42,249.96,250.1,7068.0,245.317,245.317,241.9677,242.1032,7068.0
2022-06-01 10:30:00,250.07,250.28,249.75,250.02,3248.0,242.0741,242.2774,241.7644,242.0257,3248.0
2022-06-01 11:00:00,250.08,250.79,249.65,250.18,10004.0,242.0838,242.7711,241.6676,242.1806,10004.0
2022-06-01 11:30:00,250.27,250.47,248.97,249.05,3251.0,242.2678,242.4614,241.0093,241.0868,3251.0
2022-06-01 12:00:00,249.44,249.65,248.95,249.37,2803.0,241.4643,241.6676,240.99,241.3965,2803.0
2022-06-01 12:30:00,249.65,249.89,248.93,249.7,5218.0,241.6676,241.8999,240.9706,241.716,5218.0
2022-06-01 13:00:00,249.89,251.79,249.89,251.75,3315.0,241.8999,243.7392,241.8999,243.7004,3315.0
2022-06-01 13:30:00,251.35,252.94,251.35,252.76,3967.0,243.3132,244.8524,243.3132,244.6781,3967.0
2022-06-01 14:00:00,252.78,253.87,252.14,253.5,4316.0,244.6975,245.7526,244.078,245.3945,4316.0
2022-06-01 14:30:00,253.53,254.23,253.43,253.44,5101.0,245.4235,246.1011,245.3267,245.3364,5101.0
2022-06-01 15:00:00,253.57,254.57,253.27,254.48,5894.0,245.4622,246.4303,245.1718,246.3431,5894.0
2022-06-01 15:30:00,254.37,255.9,254.19,255.48,63727.0,246.2367,247.7177,246.0624,247.3112,63727.0
2022-06-02 09:30:00,255.89,257.0,254.38,255.4,14528.0,247.7081,248.7826,246.2463,247.2337,14528.0
2022-06-02 10:00:00,254.98,255.34,253.46,254.57,4333.0,246.8272,247.1756,245.3558,246.4303,4333.0
2022-06-02 10:30:00,254.51,255.52,254.41,255.52,2601.0,246.3722,247.3499,246.2754,247.3499,2601.0
2022-06-02 11:00:00,255.69,258.43,255.48,258.11,19298.0,247.5145,250.1668,247.3112,249.8571,19298.0
2022-06-02 11:30:00,258.37,259.14,257.71,258.07,10370.0,250.1088,250.8541,249.4699,249.8184,10370.0
2022-06-02 12:00:00,258.28,260.2,257.84,260.04,35874.0,250.0216,251.8802,249.5957,251.7254,35874.0
2022-06-02 12:30:00,260.0,260.0,258.11,258.6,6531.0,251.6866,251.6866,249.8571,250.3314,6531.0
2022-06-02 13:00:00,258.71,259.09,258.4,258.72,3267.0,250.4379,250.8057,250.1378,250.4476,3267.0
2022-06-02 13:30:00,258.84,260.05,258.51,259.62,8606.0,250.5637,251.735,250.2443,251.3188,8606.0
2022-06-02 14:00:00,259.57,260.93,259.51,260.88,6109.0,251.2704,252.5869,251.2123,252.5385,6109.0
2022-06-02 14:30:00,261.13,261.31,260.22,260.38,7860.0,252.7805,252.9548,251.8996,252.0545,7860.0
2022-06-02 15:00:00,260.81,261.74,260.81,261.44,8337.0,252.4707,253.371,252.4707,253.0806,8337.0
2022-06-02 15:30:00,261.6,262.69,261.0,262.31,30024.0,253.2355,254.2906,252.6547,253.9228,30024.0
2022-06-03 09:30:00,260.03,260.92,258.58,260.57,7622.0,251.7157,252.5772,250.312,252.2384,7622.0
2022-06-03 10:00:00,260.58,262.19,260.18,261.88,5771.0,252.2481,253.8066,251.8609,253.5065,5771.0
2022-06-03 10:30:00,261.95,263.63,261.74,263.59,4877.0,253.5743,255.2006,253.371,255.1619,4877.0
2022-06-03 11:00:00,263.01,263.01,261.0,261.23,2892.0,254.6004,254.6004,252.6547,252.8773,2892.0
2022-06-03 11:30:00,261.25,262.07,260.89,261.03,2703.0,252.8967,253.6905,252.5482,252.6837,2703.0
2022-06-03 12:00:00,260.97,261.14,260.2,260.91,4814.0,252.6256,252.7902,251.8802,252.5675,4814.0
2022-06-03 12:30:00,260.88,261.81,260.65,261.72,4947.0,252.5385,253.4388,252.3159,253.3516,4947.0
2022-06-03 13:00:00,262.08,262.76,261.68,262.76,3301.0,253.7001,254.3584,253.3129,254.3584,3301.0
2022-06-03 13:30:00,262.47,263.09,262.18,262.8,5833.0,254.0777,254.6778,253.7969,254.3971,5833.0
2022-06-03 14:00:00,262.44,263.43,262.44,263.43,10449.0,254.0486,255.007,254.0486,255.007,10449.0
2022-06-03 14:30:00,263.67,263.99,262.91,263.99,6313.0,255.2393,255.5491,254.5036,255.5491,6313.0
2022-06-03 15:00:00,263.81,263.81,262.88,263.6,13888.0,255.3748,255.3748,254.4746,255.1715,13888.0
2022-06-03 15:30:00,263.7,264.69,263.43,264.26,29953.0,255.2683,256.2267,255.007,255.8104,29953.0
2022-06-06 09:30:00,266.13,267.26,263.88,265.82,4371.0,257.6206,258.7145,255.4426,257.3206,4371.0
2022-06-06 10:00:00,266.11,267.94,266.1,267.11,6284.0,257.6013,259.3728,257.5916,258.5693,6284.0
2022-06-06 10:30:00,266.7,267.48,266.32,267.26,3060.0,258.1724,258.9275,257.8046,258.7145,3060.0
2022-06-06 11:00:00,267.42,267.42,265.77,266.23,5180.0,258.8694,258.8694,257.2722,257.7174,5180.0
2022-06-06 11:30:00,266.25,266.9,265.99,266.9,3814.0,257.7368,258.366,257.4851,258.366,3814.0
2022-06-06 12:00:00,267.1,267.2,266.44,266.7,6851.0,258.5596,258.6564,257.9207,258.1724,6851.0
2022-06-06 12:30:00,266.77,267.67,266.37,267.67,7584.0,258.2402,259.1114,257.853,259.1114,7584.0
2022-06-06 13:00:00,267.57,267.57,266.66,267.0,7126.0,259.0146,259.0146,258.1337,258.4628,7126.0
2022-06-06 13:30:00,267.09,268.08,267.09,267.85,3927.0,258.5499,259.5083,258.5499,259.2856,3927.0
2022-06-06 14:00:00,267.93,267.93,266.42,266.42,3222.0,259.3631,259.3631,257.9014,257.9014,3222.0
2022-06-06 14:30:00,266.19,266.67,265.91,266.45,9858.0,257.6787,258.1434,257.4077,257.9304,9858.0
2022-06-06 15:00:00,266.29,266.42,265.67,266.3,7573.0,257.7755,257.9014,257.1753,257.7852,7573.0
2022-06-06 15:30:00,266.18,267.35,265.93,267.14,28832.0,257.669,258.8016,257.427,258.5983,28832.0
2022-06-07 09:30:00,265.66,266.92,264.09,266.81,10539.0,257.1657,258.3854,255.6459,258.2789,10539.0
2022-06-07 10:00:00,266.91,267.86,266.49,267.86,4714.0,258.3757,259.2953,257.9691,259.2953,4714.0
2022-06-07 10:30:00,267.95,268.78,267.72,268.21,3267.0,259.3824,260.1859,259.1598,259.6341,3267.0
2022-06-07 11:00:00,268.25,269.4,267.6,267.69,12605.0,259.6729,260.7861,259.0436,259.1308,12605.0
2022-06-07 11:30:00,267.63,268.74,267.47,267.86,26087.0,259.0727,260.1472,258.9178,259.2953,26087.0
2022-06-07 12:00:00,267.76,268.04,267.32,268.03,4273.0,259.1985,259.4696,258.7726,259.4599,4273.0
2022-06-07 12:30:00,267.96,269.31,267.96,269.12,8897.0,259.3921,260.699,259.3921,260.515,8897.0
2022-06-07 13:00:00,268.99,269.84,268.89,269.84,24170.0,260.3892,261.212,260.2924,261.212,24170.0
2022-06-07 13:30:00,269.8,270.0,269.3,269.74,4052.0,261.1733,261.3669,260.6893,261.1152,4052.0
2022-06-07 14:00:00,269.45,270.76,269.45,270.37,3365.0,260.8345,262.1026,260.8345,261.7251,3365.0
2022-06-07 14:30:00,270.54,271.28,269.67,270.44,14478.0,261.8896,262.606,261.0475,261.7928,14478.0
2022-06-07 15:00:00,270.31,271.14,270.31,271.01,4444.0,261.667,262.4704,261.667,262.3446,4444.0
2022-06-07 15:30:00,271.11,272.58,271.07,272.21,43828.0,262.4414,263.8644,262.4027,263.5062,43828.0
2022-06-08 09:30:00,270.21,270.82,268.26,269.75,3649.0,261.5702,262.1607,259.6825,261.1249,3649.0
2022-06-08 10:00:00,269.73,270.41,268.03,269.12,2277.0,261.1055,261.7638,259.4599,260.515,2277.0
2022-06-08 10:30:00,268.88,269.4,268.68,268.92,3575.0,260.2827,260.7861,260.0891,260.3214,3575.0
2022-06-08 11:00:00,269.45,269.92,269.16,269.16,4906.0,260.8345,261.2895,260.5538,260.5538,4906.0
2022-06-08 11:30:00,269.13,269.62,269.03,269.62,3346.0,260.5247,260.999,260.4279,260.999,3346.0
2022-06-08 12:00:00,269.8,270.04,267.18,267.59,24919.0,261.1733,261.4056,258.6371,259.034,24919.0
2022-06-08 12:30:00,267.41,268.96,266.46,268.48,17329.0,258.8597,260.3602,257.9401,259.8955,17329.0
2022-06-08 13:00:00,268.35,268.37,267.78,267.82,5597.0,259.7697,259.789,259.2179,259.2566,5597.0
2022-06-08 13:30:00,267.63,267.9,266.41,267.51,4754.0,259.0727,259.334,257.8917,258.9565,4754.0
2022-06-08 14:00:00,267.3,267.53,266.97,267.11,5577.0,258.7532,258.9759,258.4338,258.5693,5577.0
2022-06-08 14:30:00,267.11,267.38,266.49,267.0,3513.0,258.5693,258.8307,257.9691,258.4628,3513.0
2022-06-08 15:00:00,266.84,267.77,266.63,267.77,3026.0,258.3079,259.2082,258.1047,259.2082,3026.0
2022-06-08 15:30:00,267.62,267.84,266.75,266.77,26952.0,259.063,259.276,258.2208,258.2402,26952.0
2022-06-09 09:30:00,265.19,268.88,265.19,268.45,5165.0,256.7107,260.2827,256.7107,259.8665,5165.0
2022-06-09 10:00:00,268.42,268.54,267.0,268.54,6965.0,259.8374,259.9536,258.4628,259.9536,6965.0
2022-06-09 10:30:00,268.66,269.01,267.6,268.42,8734.0,260.0697,260.4086,259.0436,259.8374,8734.0
2022-06-09 11:00:00,268.69,269.74,268.18,269.44,6842.0,260.0988,261.1152,259.6051,260.8248,6842.0
2022-06-09 11:30:00,269.25,270.23,268.89,269.78,6050.0,260.6409,261.5895,260.2924,261.1539,6050.0
2022-06-09 12:00:00,269.97,269.97,268.68,269.14,20608.0,261.3379,261.3379,260.0891,260.5344,20608.0
2022-06-09 12:30:00,269.11,269.97,268.8,269.97,3795.0,260.5054,261.3379,260.2053,261.3379,3795.0
2022-06-09 13:00:00,270.01,270.46,268.75,268.75,6580.0,261.3766,261.8122,260.1569,260.1569,6580.0
2022-06-09 13:30:00,268.78,268.78,267.13,268.12,10309.0,260.1859,260.1859,258.5887,259.547,10309.0
2022-06-09 14:00:00,268.25,268.25,267.59,267.64,7712.0,259.6729,259.6729,259.034,259.0824,7712.0
2022-06-09 14:30:00,267.51,267.51,265.12,265.19,14325.0,258.9565,258.9565,256.6429,256.7107,14325.0
2022-06-09 15:00:00,265.13,266.6,264.31,266.05,8424.0,256.6526,258.0756,255.8588,257.5432,8424.0
2022-06-09 15:30:00,265.91,266.39,263.43,263.57,47781.0,257.4077,257.8723,255.007,255.1425,47781.0
2022-06-10 09:30:00,259.32,260.46,257.13,258.38,13016.0,251.0284,252.1319,248.9084,250.1184,13016.0
2022-06-10 10:00:00,257.49,257.88,256.25,256.7,3309.0,249.2569,249.6344,248.0565,248.4922,3309.0
2022-06-10 10:30:00,256.95,259.68,256.66,258.35,7143.0,248.7342,251.3769,248.4534,250.0894,7143.0
2022-06-10 11:00:00,258.45,258.45,257.2,257.99,4881.0,250.1862,250.1862,248.9762,249.7409,4881.0
2022-06-10 11:30:00,257.61,257.87,256.61,257.69,3607.0,249.3731,249.6247,248.405,249.4505,3607.0
2022-06-10 12:00:00,257.6,258.53,257.3,257.58,4369.0,249.3634,250.2636,249.073,249.344,4369.0
2022-06-10 12:30:00,257.71,257.97,257.02,257.05,3630.0,249.4699,249.7216,248.8019,248.831,3630.0
2022-06-10 13:00:00,257.31,257.76,256.53,257.76,3632.0,249.0827,249.5183,248.3276,249.5183,3632.0
2022-06-10 13:30:00,257.91,258.71,257.5,257.84,6486.0,249.6635,250.4379,249.2666,249.5957,6486.0
2022-06-10 14:00:00,257.29,258.84,257.28,258.1,5595.0,249.0633,250.5637,249.0536,249.8474,5595.0
2022-06-10 14:30:00,258.22,258.83,257.77,258.81,10092.0,249.9636,250.5541,249.5279,250.5347,10092.0
2022-06-10 15:00:00,259.26,259.92,258.34,259.55,8377.0,250.9703,251.6092,250.0797,251.251,8377.0
2022-06-10 15:30:00,259.45,259.63,256.62,256.87,40158.0,251.1542,251.3285,248.4147,248.6567,40158.0
2022-06-13 09:30:00,250.58,250.91,247.87,249.08,18595.0,242.5678,242.8873,239.9445,241.1158,18595.0
2022-06-13 10:00:00,249.41,249.41,246.49,246.64,8675.0,241.4353,241.4353,238.6086,238.7538,8675.0
2022-06-13 10:30:00,247.08,247.17,244.55,244.76,7483.0,239.1798,239.2669,236.7306,236.9339,7483.0
2022-06-13 11:00:00,244.74,245.51,244.34,245.47,6387.0,236.9146,237.66,236.5274,237.6212,6387.0
2022-06-13 11:30:00,245.39,246.91,245.33,246.38,8028.0,237.5438,239.0152,237.4857,238.5021,8028.0
2022-06-13 12:00:00,246.21,247.33,246.17,246.96,9169.0,238.3376,239.4218,238.2989,239.0636,9169.0
2022-06-13 12:30:00,246.89,248.56,246.72,246.72,5646.0,238.9958,240.6124,238.8313,238.8313,5646.0
2022-06-13 13:00:00,246.59,247.53,246.51,247.51,5897.0,238.7054,239.6154,238.628,239.596,5897.0
2022-06-13 13:30:00,247.79,249.61,246.98,248.83,5460.0,239.8671,241.6289,239.083,240.8738,5460.0
2022-06-13 14:00:00,248.67,248.67,247.28,247.92,7837.0,240.7189,240.7189,239.3734,239.9929,7837.0
2022-06-13 14:30:00,248.19,248.47,246.5,246.83,6516.0,240.2543,240.5253,238.6183,238.9377,6516.0
2022-06-13 15:00:00,246.91,248.0,245.88,245.9,8171.0,239.0152,240.0703,238.0181,238.0375,8171.0
2022-06-13 15:30:00,245.76,245.92,244.05,245.03,40964.0,237.902,238.0568,236.2466,237.1953,40964.0
2022-06-14 09:30:00,243.89,248.02,242.28,247.62,11195.0,236.0918,240.0897,234.5332,239.7025,11195.0
2022-06-14 10:00:00,247.65,249.09,247.24,247.87,13214.0,239.7315,241.1255,239.3346,239.9445,13214.0
2022-06-14 10:30:00,247.79,249.85,247.79,249.36,13334.0,239.8671,241.8612,239.8671,241.3869,13334.0
2022-06-14 11:00:00,248.68,248.92,245.15,246.3,6134.0,240.7286,240.9609,237.3115,238.4247,6134.0
2022-06-14 11:30:00,246.03,247.27,245.59,247.27,4740.0,238.1633,239.3637,237.7374,239.3637,4740.0
2022-06-14 12:00:00,247.28,247.28,245.08,245.31,5989.0,239.3734,239.3734,237.2437,237.4663,5989.0
2022-06-14 12:30:00,245.0,245.5,244.72,245.32,7586.0,237.1663,237.6503,236.8952,237.476,7586.0
2022-06-14 13:00:00,245.44,247.2,245.37,246.51,4399.0,237.5922,239.2959,237.5244,238.628,4399.0
2022-06-14 13:30:00,246.15,246.15,244.63,245.17,10107.0,238.2795,238.2795,236.8081,237.3308,10107.0
2022-06-14 14:00:00,245.21,246.27,245.05,245.82,10501.0,237.3695,238.3957,237.2147,237.96,10501.0
2022-06-14 14:30:00,245.52,245.52,243.85,243.96,7944.0,237.6696,237.6696,236.053,236.1595,7944.0
2022-06-14 15:00:00,243.92,244.4,243.1,244.07,9178.0,236.1208,236.5854,235.327,236.266,9178.0
2022-06-14 15:30:00,244.0,246.04,243.99,245.14,36905.0,236.1982,238.173,236.1886,237.3018,36905.0
2022-06-15 09:30:00,247.8,250.44,246.01,248.07,7807.0,239.8767,242.4323,238.144,240.1381,7807.0
2022-06-15 10:00:00,248.06,249.14,248.06,248.25,5525.0,240.1284,241.1739,240.1284,240.3123,5525.0
2022-06-15 10:30:00,247.22,247.54,246.05,246.64,2700.0,239.3153,239.625,238.1827,238.7538,2700.0
2022-06-15 11:00:00,246.95,246.95,244.77,246.21,4616.0,239.0539,239.0539,236.9436,238.3376,4616.0
2022-06-15 11:30:00,246.07,246.59,245.32,246.3,6064.0,238.202,238.7054,237.476,238.4247,6064.0
2022-06-15 12:00:00,245.97,247.49,245.62,247.25,9083.0,238.1052,239.5766,237.7664,239.3443,9083.0
2022-06-15 12:30:00,247.08,247.47,245.62,246.06,10689.0,239.1798,239.5573,237.7664,238.1924,10689.0
2022-06-15 13:00:00,246.01,247.58,246.01,247.58,9038.0,238.144,239.6638,238.144,239.6638,9038.0
2022-06-15 13:30:00,247.41,248.94,247.12,248.94,9069.0,239.4992,240.9803,239.2185,240.9803,9069.0
2022-06-15 14:00:00,248.9,249.77,245.85,246.21,15214.0,240.9416,241.7837,237.9891,238.3376,15214.0
2022-06-15 14:30:00,246.09,251.22,244.73,248.04,19035.0,238.2214,243.1874,236.9049,240.1091,19035.0
2022-06-15 15:00:00,248.98,250.29,247.67,250.29,9646.0,241.019,242.2871,239.7509,242.2871,9646.0
2022-06-15 15:30:00,250.34,251.37,248.26,248.7,36031.0,242.3355,243.3326,240.322,240.748,36031.0
2022-06-16 09:30:00,243.13,243.13,240.02,240.81,5778.0,235.3561,235.3561,232.3455,233.1102,5778.0
2022-06-16 10:00:00,239.89,240.82,239.34,240.54,5757.0,232.2196,233.1199,231.6872,232.8489,5757.0
2022-06-16 10:30:00,240.49,241.19,237.4,237.4,5702.0,232.8005,233.4781,229.8093,229.8093,5702.0
2022-06-16 11:00:00,237.6,238.45,236.74,238.45,4666.0,230.0029,230.8257,229.1704,230.8257,4666.0
2022-06-16 11:30:00,237.86,238.19,237.31,237.56,3292.0,230.2546,230.574,229.7221,229.9642,3292.0
2022-06-16 12:00:00,237.98,238.02,236.01,236.5,3621.0,230.3707,230.4094,228.4637,228.938,3621.0
2022-06-16 12:30:00,236.39,236.39,234.17,234.21,6619.0,228.8316,228.8316,226.6825,226.7213,6619.0
2022-06-16 13:00:00,234.6,235.95,234.37,235.74,7650.0,227.0988,228.4056,226.8761,228.2023,7650.0
2022-06-16 13:30:00,235.57,235.57,234.2,234.42,13571.0,228.0378,228.0378,226.7116,226.9246,13571.0
2022-06-16 14:00:00,233.92,234.49,233.04,233.18,8692.0,226.4405,226.9923,225.5887,225.7242,8692.0
2022-06-16 14:30:00,233.14,233.95,232.17,232.49,15523.0,225.6855,226.4696,224.7465,225.0563,15523.0
2022-06-16 15:00:00,232.6,234.58,232.57,233.84,12035.0,225.1627,227.0794,225.1337,226.3631,12035.0
2022-06-16 15:30:00,233.84,233.93,231.34,233.49,39246.0,226.3631,226.4502,223.943,226.0243,39246.0
2022-06-17 09:30:00,233.77,235.81,231.84,234.75,55112.0,226.2953,228.2701,224.427,227.244,55112.0
2022-06-17 10:00:00,234.6,234.69,232.11,232.18,6179.0,227.0988,227.1859,224.6884,224.7562,6179.0
2022-06-17 10:30:00,232.6,232.6,230.61,231.59,5573.0,225.1627,225.1627,223.2364,224.185,5573.0
2022-06-17 11:00:00,231.57,233.95,231.47,233.5,8295.0,224.1657,226.4696,224.0689,226.034,8295.0
2022-06-17 11:30:00,234.39,235.07,233.98,234.96,6383.0,226.8955,227.5538,226.4986,227.4473,6383.0
2022-06-17 12:00:00,234.75,235.64,233.52,235.5,6473.0,227.244,228.1055,226.0533,227.97,6473.0
2022-06-17 12:30:00,234.84,235.71,234.76,235.31,6520.0,227.3311,228.1733,227.2537,227.7861,6520.0
2022-06-17 13:00:00,234.92,236.66,234.92,235.42,13259.0,227.4086,229.0929,227.4086,227.8926,13259.0
2022-06-17 13:30:00,235.06,235.99,234.62,235.37,4664.0,227.5441,228.4444,227.1182,227.8442,4664.0
2022-06-17 14:00:00,235.77,236.81,235.77,236.59,8236.0,228.2314,229.2381,228.2314,229.0252,8236.0
2022-06-17 14:30:00,236.34,237.96,236.12,237.14,13006.0,228.7832,230.3514,228.5702,229.5576,13006.0
2022-06-17 15:00:00,237.13,237.86,235.52,237.4,31589.0,229.5479,230.2546,227.9894,229.8093,31589.0
2022-06-17 15:30:00,237.46,237.65,234.48,234.48,82623.0,229.8673,230.0513,226.9826,226.9826,82623.0
2022-06-21 09:30:00,237.73,237.79,232.05,233.79,44004.0,230.1287,230.1868,224.6303,226.3147,44004.0
2022-06-21 10:00:00,233.9,237.12,233.69,235.93,7643.0,226.4212,229.5382,226.2179,228.3863,7643.0
2022-06-21 10:30:00,236.15,237.47,236.13,237.06,5749.0,228.5992,229.877,228.5799,229.4801,5749.0
2022-06-21 11:00:00,237.16,237.16,233.92,234.21,18479.0,229.5769,229.5769,226.4405,226.7213,18479.0
2022-06-21 11:30:00,233.83,234.78,233.5,234.58,8344.0,226.3534,227.273,226.034,227.0794,8344.0
2022-06-21 12:00:00,234.36,234.89,234.08,234.89,4969.0,226.8665,227.3795,226.5954,227.3795,4969.0
2022-06-21 12:30:00,235.3,236.1,235.15,236.1,3913.0,227.7764,228.5508,227.6312,228.5508,3913.0
2022-06-21 13:00:00,236.1,236.12,234.93,234.93,6432.0,228.5508,228.5702,227.4182,227.4182,6432.0
2022-06-21 13:30:00,235.01,235.38,234.8,235.03,7436.0,227.4957,227.8539,227.2924,227.515,7436.0
2022-06-21 14:00:00,235.27,235.79,234.63,234.69,6549.0,227.7474,228.2507,227.1278,227.1859,6549.0
2022-06-21 14:30:00,234.82,235.76,234.44,235.6,6361.0,227.3118,228.2217,226.9439,228.0668,6361.0
2022-06-21 15:00:00,235.45,235.74,234.77,235.06,7857.0,227.9216,228.2023,227.2634,227.5441,7857.0
2022-06-21 15:30:00,235.0,235.31,234.12,234.56,48035.0,227.486,227.7861,226.6341,227.0601,48035.0
2022-06-22 09:30:00,231.37,233.15,230.26,231.43,15024.0,223.9721,225.6952,222.8976,224.0302,15024.0
2022-06-22 10:00:00,230.95,233.45,230.34,233.2,19757.0,223.5655,225.9856,222.975,225.7436,19757.0
2022-06-22 10:30:00,233.42,234.37,232.92,233.0,7116.0,225.9565,226.8761,225.4725,225.55,7116.0
2022-06-22 11:00:00,232.59,233.14,232.43,233.13,7382.0,225.1531,225.6855,224.9982,225.6758,7382.0
2022-06-22 11:30:00,233.47,234.37,233.42,233.79,4595.0,226.0049,226.8761,225.9565,226.3147,4595.0
2022-06-22 12:00:00,233.79,234.97,233.79,234.73,4483.0,226.3147,227.457,226.3147,227.2246,4483.0
2022-06-22 12:30:00,234.8,236.29,234.8,236.25,5122.0,227.2924,228.7348,227.2924,228.696,5122.0
2022-06-22 13:00:00,236.59,237.76,236.15,237.27,5835.0,229.0252,230.1578,228.5992,229.6834,5835.0
2022-06-22 13:30:00,237.13,238.33,236.77,237.93,10006.0,229.5479,230.7095,229.1994,230.3223,10006.0
2022-06-22 14:00:00,238.46,239.88,238.32,238.8,11945.0,230.8354,232.21,230.6998,231.1645,11945.0
2022-06-22 14:30:00,238.89,240.36,238.89,240.14,9833.0,231.2516,232.6746,231.2516,232.4617,9833.0
2022-06-22 15:00:00,240.29,240.54,239.0,239.0,14032.0,232.6069,232.8489,231.3581,231.3581,14032.0
2022-06-22 15:30:00,239.1,239.59,237.04,237.28,77352.0,231.4549,231.9292,229.4608,229.6931,77352.0
2022-06-23 09:30:00,239.81,242.07,236.61,237.7,11969.0,232.1422,234.3299,229.0445,230.0997,11969.0
2022-06-23 10:00:00,238.06,238.06,235.13,235.78,5974.0,230.4482,230.4482,227.6118,228.2411,5974.0
2022-06-23 10:30:00,235.41,236.56,235.07,235.87,18847.0,227.8829,228.9961,227.5538,228.3282,18847.0
2022-06-23 11:00:00,235.53,235.71,234.67,235.5,6704.0,227.9991,228.1733,227.1666,227.97,6704.0
2022-06-23 11:30:00,235.54,235.7,234.12,234.12,12536.0,228.0087,228.1636,226.6341,226.6341,12536.0
2022-06-23 12:00:00,234.36,234.53,232.56,232.56,6968.0,226.8665,227.031,225.124,225.124,6968.0
2022-06-23 12:30:00,232.48,232.55,231.6,231.92,13915.0,225.0466,225.1143,224.1947,224.5045,13915.0
2022-06-23 13:00:00,231.08,231.39,230.26,230.47,14296.0,223.6913,223.9914,222.8976,223.1008,14296.0
2022-06-23 13:30:00,230.37,230.95,229.55,230.74,14576.0,223.004,223.5655,222.2103,223.3622,14576.0
2022-06-23 14:00:00,230.86,230.87,229.96,230.06,15160.0,223.4784,223.4881,222.6072,222.704,15160.0
2022-06-23 14:30:00,230.01,230.67,229.75,230.03,25580.0,222.6556,223.2945,222.4039,222.6749,25580.0
2022-06-23 15:00:00,230.03,230.89,229.73,230.65,29255.0,222.6749,223.5074,222.3845,223.2751,29255.0
2022-06-23 15:30:00,230.65,231.51,230.31,231.35,73193.0,223.2751,224.1076,222.946,223.9527,73193.0
2022-06-24 09:30:00,233.16,233.49,231.18,233.25,11361.0,225.7048,226.0243,223.7881,225.792,11361.0
2022-06-24 10:00:00,233.44,238.12,233.43,237.66,28177.0,225.9759,230.5062,225.9662,230.061,28177.0
2022-06-24 10:30:00,237.98,238.3,237.46,237.88,20467.0,230.3707,230.6805,229.8673,230.2739,20467.0
2022-06-24 11:00:00,237.93,238.59,237.76,238.4,46976.0,230.3223,230.9612,230.1578,230.7773,46976.0
2022-06-24 11:30:00,238.53,239.73,238.15,238.52,10212.0,230.9031,232.0648,230.5353,230.8935,10212.0
2022-06-24 12:00:00,238.53,239.35,238.53,238.54,5818.0,230.9031,231.6969,230.9031,230.9128,5818.0
2022-06-24 12:30:00,238.72,239.1,238.15,238.36,5338.0,231.0871,231.4549,230.5353,230.7386,5338.0
2022-06-24 13:00:00,238.51,239.58,238.42,238.42,4873.0,230.8838,231.9196,230.7967,230.7967,4873.0
2022-06-24 13:30:00,238.39,239.26,238.28,238.79,6561.0,230.7676,231.6098,230.6611,231.1548,6561.0
2022-06-24 14:00:00,238.8,239.69,238.64,239.69,8680.0,231.1645,232.026,231.0096,232.026,8680.0
2022-06-24 14:30:00,239.7,240.0,239.62,239.88,8187.0,232.0357,232.3261,231.9583,232.21,8187.0
2022-06-24 15:00:00,239.95,240.0,239.45,239.78,9690.0,232.2777,232.3261,231.7937,232.1132,9690.0
2022-06-24 15:30:00,240.0,241.06,239.49,240.2,86794.0,232.3261,233.3522,231.8324,232.5197,86794.0
2022-06-27 09:30:00,241.98,241.98,238.6,239.6,10747.0,234.2428,234.2428,230.9709,231.9389,10747.0
2022-06-27 10:00:00,240.11,244.08,240.11,243.75,9923.0,232.4326,236.2757,232.4326,235.9562,9923.0
2022-06-27 10:30:00,243.48,245.83,243.38,245.81,11160.0,235.6949,237.9697,235.5981,237.9504,11160.0
2022-06-27 11:00:00,245.8,247.38,245.58,246.98,11365.0,237.9407,239.4702,237.7277,239.083,11365.0
2022-06-27 11:30:00,247.16,247.16,245.79,246.17,13990.0,239.2572,239.2572,237.931,238.2989,13990.0
2022-06-27 12:00:00,246.23,246.23,245.46,245.83,11059.0,238.3569,238.3569,237.6116,237.9697,11059.0
2022-06-27 12:30:00,245.69,247.31,245.15,247.26,18122.0,237.8342,239.4024,237.3115,239.354,18122.0
2022-06-27 13:00:00,247.26,247.69,246.4,247.67,10233.0,239.354,239.7702,238.5215,239.7509,10233.0
2022-06-27 13:30:00,247.64,247.67,246.3,246.79,9521.0,239.7218,239.7509,238.4247,238.899,9521.0
2022-06-27 14:00:00,246.71,246.83,246.15,246.15,5301.0,238.8216,238.9377,238.2795,238.2795,5301.0
2022-06-27 14:30:00,246.47,247.55,246.43,246.65,4520.0,238.5893,239.6347,238.5505,238.7635,4520.0
2022-06-27 15:00:00,246.57,247.71,246.08,247.36,6905.0,238.6861,239.7896,238.2117,239.4508,6905.0
2022-06-27 15:30:00,247.29,247.9,246.34,247.03,58096.0,239.383,239.9735,238.4634,239.1314,58096.0
2022-06-28 09:30:00,248.52,250.77,248.34,248.91,9640.0,240.5737,242.7518,240.3995,240.9512,9640.0
2022-06-28 10:00:00,248.62,248.73,245.73,246.02,6483.0,240.6705,240.777,237.8729,238.1536,6483.0
2022-06-28 10:30:00,245.89,246.09,244.2,244.93,6835.0,238.0278,238.2214,236.3918,237.0985,6835.0
2022-06-28 11:00:00,245.13,245.13,242.17,242.17,6455.0,237.2921,237.2921,234.4267,234.4267,6455.0
2022-06-28 11:30:00,242.08,242.43,240.56,240.84,5032.0,234.3396,234.6784,232.8682,233.1393,5032.0
2022-06-28 12:00:00,240.71,242.09,240.53,241.99,6847.0,233.0134,234.3493,232.8392,234.2525,6847.0
2022-06-28 12:30:00,241.73,241.73,240.61,240.77,3846.0,234.0008,234.0008,232.9166,233.0715,3846.0
2022-06-28 13:00:00,240.37,240.92,239.72,240.28,7198.0,232.6843,233.2167,232.0551,232.5972,7198.0
2022-06-28 13:30:00,240.49,240.64,239.47,239.71,4628.0,232.8005,232.9457,231.8131,232.0454,4628.0
2022-06-28 14:00:00,239.45,241.09,238.49,241.09,13912.0,231.7937,233.3813,230.8644,233.3813,13912.0
2022-06-28 14:30:00,241.09,241.09,239.37,240.21,14855.0,233.3813,233.3813,231.7163,232.5294,14855.0
2022-06-28 15:00:00,240.33,241.13,239.83,241.1,8518.0,232.6456,233.42,232.1616,233.391,8518.0
2022-06-28 15:30:00,241.2,241.2,239.73,239.75,48819.0,233.4878,233.4878,232.0648,232.0841,48819.0
2022-06-29 09:30:00,240.77,240.77,235.91,236.32,9735.0,233.0715,233.0715,228.3669,228.7638,9735.0
2022-06-29 10:00:00,237.45,238.82,236.61,238.51,6648.0,229.8577,231.1839,229.0445,230.8838,6648.0
2022-06-29 10:30:00,238.41,238.83,237.17,237.2,4844.0,230.787,231.1935,229.5866,229.6157,4844.0
2022-06-29 11:00:00,237.21,237.31,235.76,236.59,6840.0,229.6253,229.7221,228.2217,229.0252,6840.0
2022-06-29 11:30:00,236.59,236.9,235.65,236.12,8927.0,229.0252,229.3253,228.1152,228.5702,8927.0
2022-06-29 12:00:00,236.2,236.26,235.43,235.43,2900.0,228.6476,228.7057,227.9023,227.9023,2900.0
2022-06-29 12:30:00,235.25,237.38,235.06,237.38,5236.0,227.728,229.7899,227.5441,229.7899,5236.0
2022-06-29 13:00:00,237.14,237.39,236.07,236.66,1806.0,229.5576,229.7996,228.5218,229.0929,1806.0
2022-06-29 13:30:00,236.81,238.01,236.58,238.01,1741.0,229.2381,230.3998,229.0155,230.3998,1741.0
2022-06-29 14:00:00,237.92,238.67,237.92,238.56,5385.0,230.3126,231.0387,230.3126,230.9322,5385.0
2022-06-29 14:30:00,238.56,239.04,237.82,238.69,5889.0,230.9322,231.3968,230.2158,231.058,5889.0
2022-06-29 15:00:00,238.42,239.89,238.28,239.67,9417.0,230.7967,232.2196,230.6611,232.0067,9417.0
2022-06-29 15:30:00,239.48,239.95,238.65,239.5,30311.0,231.8228,232.2777,231.0193,231.8421,30311.0
2022-06-30 09:30:00,236.73,238.3,233.85,233.85,8831.0,229.1607,230.6805,226.3728,226.3728,8831.0
2022-06-30 10:00:00,233.28,236.83,232.99,235.95,9252.0,225.821,229.2575,225.5403,228.4056,9252.0
2022-06-30 10:30:00,235.96,237.14,234.41,235.17,14190.0,228.4153,229.5576,226.9149,227.6506,14190.0
2022-06-30 11:00:00,234.98,237.5,234.75,237.23,10774.0,227.4666,229.9061,227.244,229.6447,10774.0
2022-06-30 11:30:00,237.08,237.77,236.58,237.77,8338.0,229.4995,230.1674,229.0155,230.1674,8338.0
2022-06-30 12:00:00,237.77,239.73,236.97,239.73,6435.0,230.1674,232.0648,229.393,232.0648,6435.0
2022-06-30 12:30:00,240.1,240.41,239.05,239.17,7249.0,232.4229,232.723,231.4065,231.5227,7249.0
2022-06-30 13:00:00,239.26,239.5,237.9,239.36,4776.0,231.6098,231.8421,230.2933,231.7066,4776.0
2022-06-30 13:30:00,239.47,240.67,239.15,239.98,6611.0,231.8131,232.9747,231.5033,232.3068,6611.0
2022-06-30 14:00:00,239.95,239.99,238.65,239.47,7678.0,232.2777,232.3165,231.0193,231.8131,7678.0
2022-06-30 14:30:00,239.2,239.2,237.84,238.18,7048.0,231.5517,231.5517,230.2352,230.5643,7048.0
2022-06-30 15:00:00,238.38,238.63,236.69,237.87,7659.0,230.7579,230.9999,229.122,230.2642,7659.0
2022-06-30 15:30:00,238.12,238.87,236.57,238.6,56941.0,230.5062,231.2323,229.0058,230.9709,56941.0
2022-07-01 09:30:00,237.65,242.16,237.65,238.5,17416.0,230.0513,234.4171,230.0513,230.8741,17416.0
2022-07-01 10:00:00,238.22,239.38,237.77,239.28,9007.0,230.603,231.726,230.1674,231.6292,9007.0
2022-07-01 10:30:00,238.66,238.66,236.6,237.17,10185.0,231.029,231.029,229.0348,229.5866,10185.0
2022-07-01 11:00:00,237.41,239.85,237.41,238.4,19030.0,229.8189,232.1809,229.8189,230.7773,19030.0
2022-07-01 11:30:00,238.49,239.06,237.74,237.74,3609.0,230.8644,231.4162,230.1384,230.1384,3609.0
2022-07-01 12:00:00,237.68,239.12,237.53,238.77,4367.0,230.0803,231.4743,229.9351,231.1355,4367.0
2022-07-01 12:30:00,238.76,239.09,238.12,238.12,4317.0,231.1258,231.4452,230.5062,230.5062,4317.0
2022-07-01 13:00:00,238.28,239.28,238.09,239.21,3087.0,230.6611,231.6292,230.4772,231.5614,3087.0
2022-07-01 13:30:00,239.31,239.92,238.75,239.78,5809.0,231.6582,232.2487,231.1161,232.1132,5809.0
2022-07-01 14:00:00,239.8,239.95,238.78,239.1,10692.0,232.1325,232.2777,231.1451,231.4549,10692.0
2022-07-01 14:30:00,239.61,241.32,239.61,240.8,8074.0,231.9486,233.6039,231.9486,233.1006,8074.0
2022-07-01 15:00:00,240.73,241.35,240.19,241.33,7530.0,233.0328,233.633,232.5101,233.6136,7530.0
2022-07-01 15:30:00,241.25,242.33,240.48,241.2,37668.0,233.5362,234.5816,232.7908,233.4878,37668.0
2022-07-05 09:30:00,239.25,239.25,236.43,237.61,22519.0,231.6001,231.6001,228.8703,230.0126,22519.0
2022-07-05 10:00:00,237.37,238.45,236.46,236.94,8531.0,229.7802,230.8257,228.8993,229.364,8531.0
2022-07-05 10:30:00,237.54,239.72,237.26,239.64,6305.0,229.9448,232.0551,229.6737,231.9776,6305.0
2022-07-05 11:00:00,239.3,239.92,238.54,239.03,6982.0,231.6485,232.2487,230.9128,231.3871,6982.0
2022-07-05 11:30:00,239.03,239.38,238.45,239.38,3833.0,231.3871,231.726,230.8257,231.726,3833.0
2022-07-05 12:00:00,239.58,242.0,239.35,241.73,13835.0,231.9196,234.2622,231.6969,234.0008,13835.0
2022-07-05 12:30:00,241.85,242.65,241.65,242.61,8356.0,234.117,234.8914,233.9234,234.8527,8356.0
2022-07-05 13:00:00,242.65,243.56,242.54,243.24,9009.0,234.8914,235.7723,234.7849,235.4625,9009.0
2022-07-05 13:30:00,243.18,244.06,242.91,243.87,6005.0,235.4045,236.2563,235.1431,236.0724,6005.0
2022-07-05 14:00:00,243.98,244.41,243.69,244.41,5800.0,236.1789,236.5951,235.8981,236.5951,5800.0
2022-07-05 14:30:00,244.49,245.66,244.42,245.26,8224.0,236.6726,237.8052,236.6048,237.4179,8224.0
2022-07-05 15:00:00,245.0,245.76,244.56,245.47,18212.0,237.1663,237.902,236.7403,237.6212,18212.0
2022-07-05 15:30:00,245.66,246.62,245.43,246.42,45998.0,237.8052,238.7345,237.5825,238.5409,45998.0
2022-07-06 09:30:00,246.89,249.58,245.73,245.73,5297.0,238.9958,241.5998,237.8729,237.8729,5297.0
2022-07-06 10:00:00,245.51,246.06,244.32,244.84,2543.0,237.66,238.1924,236.508,237.0114,2543.0
2022-07-06 10:30:00,244.85,245.09,243.29,244.64,3269.0,237.0211,237.2534,235.5109,236.8178,3269.0
2022-07-06 11:00:00,244.44,244.6,243.24,244.56,9083.0,236.6242,236.7791,235.4625,236.7403,9083.0
2022-07-06 11:30:00,244.44,246.0,244.06,244.85,8038.0,236.6242,238.1343,236.2563,237.0211,8038.0
2022-07-06 12:00:00,245.22,245.58,244.75,244.97,5127.0,237.3792,237.7277,236.9243,237.1372,5127.0
2022-07-06 12:30:00,245.4,245.72,244.95,245.72,2915.0,237.5535,237.8632,237.1179,237.8632,2915.0
2022-07-06 13:00:00,246.02,246.55,245.73,245.77,3986.0,238.1536,238.6667,237.8729,237.9116,3986.0
2022-07-06 13:30:00,245.66,246.37,245.41,246.37,6592.0,237.8052,238.4925,237.5632,238.4925,6592.0
2022-07-06 14:00:00,246.13,247.76,245.76,247.47,10312.0,238.2601,239.838,237.902,239.5573,10312.0
2022-07-06 14:30:00,247.75,248.51,247.07,247.38,9816.0,239.8283,240.564,239.1701,239.4702,9816.0
2022-07-06 15:00:00,247.42,249.08,246.89,249.01,9753.0,239.5089,241.1158,238.9958,241.048,9753.0
2022-07-06 15:30:00,249.11,249.57,247.5,247.9,38699.0,241.1448,241.5901,239.5863,239.9735,38699.0
2022-07-07 09:30:00,249.19,251.59,249.19,251.59,7655.0,241.2223,243.5455,241.2223,243.5455,7655.0
2022-07-07 10:00:00,250.98,251.18,249.43,250.07,7334.0,242.9551,243.1487,241.4546,242.0741,7334.0
2022-07-07 10:30:00,250.74,251.87,250.61,251.6,6298.0,242.7227,243.8166,242.5969,243.5552,6298.0
2022-07-07 11:00:00,251.52,251.66,250.89,251.16,3012.0,243.4778,243.6133,242.8679,243.1293,3012.0
2022-07-07 11:30:00,251.08,251.13,250.32,251.02,5255.0,243.0519,243.1003,242.3162,242.9938,5255.0
2022-07-07 12:00:00,251.22,251.37,250.9,251.11,3145.0,243.1874,243.3326,242.8776,243.0809,3145.0
2022-07-07 12:30:00,250.97,251.05,249.86,249.98,8331.0,242.9454,243.0228,241.8709,241.987,8331.0
2022-07-07 13:00:00,250.13,250.32,249.71,250.0,3683.0,242.1322,242.3162,241.7257,242.0064,3683.0
2022-07-07 13:30:00,250.23,252.42,250.13,250.52,14746.0,242.229,244.349,242.1322,242.5098,14746.0
2022-07-07 14:00:00,250.58,251.19,249.98,250.53,9348.0,242.5678,243.1583,241.987,242.5194,9348.0
2022-07-07 14:30:00,250.5,251.28,250.29,251.02,7801.0,242.4904,243.2455,242.2871,242.9938,7801.0
2022-07-07 15:00:00,251.0,251.65,250.75,250.8,20450.0,242.9744,243.6036,242.7324,242.7808,20450.0
2022-07-07 15:30:00,250.76,250.92,249.28,249.55,44468.0,242.7421,242.897,241.3094,241.5708,44468.0
2022-07-08 09:30:00,248.55,249.12,245.52,246.94,3958.0,240.6028,241.1545,237.6696,239.0442,3958.0
2022-07-08 10:00:00,246.56,249.58,245.96,249.33,5104.0,238.6764,241.5998,238.0956,241.3578,5104.0
2022-07-08 10:30:00,249.33,250.18,248.97,249.27,4180.0,241.3578,242.1806,241.0093,241.2997,4180.0
2022-07-08 11:00:00,249.26,249.27,248.15,248.53,6815.0,241.29,241.2997,240.2155,240.5834,6815.0
2022-07-08 11:30:00,248.52,248.99,247.55,247.87,5604.0,240.5737,241.0287,239.6347,239.9445,5604.0
2022-07-08 12:00:00,247.56,247.86,246.72,247.13,2044.0,239.6444,239.9348,238.8313,239.2282,2044.0
2022-07-08 12:30:00,247.17,247.71,246.74,247.71,2181.0,239.2669,239.7896,238.8506,239.7896,2181.0
2022-07-08 13:00:00,247.52,247.89,246.75,247.75,8249.0,239.6057,239.9639,238.8603,239.8283,8249.0
2022-07-08 13:30:00,247.8,249.34,247.55,248.88,3532.0,239.8767,241.3675,239.6347,240.9222,3532.0
2022-07-08 14:00:00,248.69,249.62,248.56,249.62,4310.0,240.7383,241.6385,240.6124,241.6385,4310.0
2022-07-08 14:30:00,249.87,250.35,249.68,249.99,2959.0,241.8805,242.3452,241.6966,241.9967,2959.0
2022-07-08 15:00:00,250.23,250.56,249.56,249.56,14231.0,242.229,242.5485,241.5805,241.5805,14231.0
2022-07-08 15:30:00,249.34,249.82,248.98,249.47,16569.0,241.3675,241.8321,241.019,241.4933,16569.0
2022-07-11 09:30:00,248.0,250.0,247.76,250.0,6080.0,240.0703,242.0064,239.838,242.0064,6080.0
2022-07-11 10:00:00,249.56,250.18,248.73,248.93,6341.0,241.5805,242.1806,240.777,240.9706,6341.0
2022-07-11 10:30:00,248.92,249.15,248.53,248.97,3801.0,240.9609,241.1836,240.5834,241.0093,3801.0
2022-07-11 11:00:00,248.48,249.23,247.77,248.36,4184.0,240.535,241.261,239.8477,240.4188,4184.0
2022-07-11 11:30:00,248.22,248.73,248.07,248.43,2513.0,240.2833,240.777,240.1381,240.4866,2513.0
2022-07-11 12:00:00,248.39,249.0,248.37,248.86,4005.0,240.4479,241.0384,240.4285,240.9028,4005.0
2022-07-11 12:30:00,248.86,249.32,248.64,249.17,3556.0,240.9028,241.3481,240.6899,241.2029,3556.0
2022-07-11 13:00:00,249.3,250.2,249.05,249.82,2400.0,241.3288,242.2,241.0868,241.8321,2400.0
2022-07-11 13:30:00,250.13,251.31,250.06,251.25,9159.0,242.1322,243.2745,242.0645,243.2164,9159.0
2022-07-11 14:00:00,251.22,251.39,250.31,250.52,5711.0,243.1874,243.3519,242.3065,242.5098,5711.0
2022-07-11 14:30:00,250.49,251.55,250.42,251.34,6107.0,242.4807,243.5068,242.413,243.3035,6107.0
2022-07-11 15:00:00,251.47,251.7,250.92,250.92,8865.0,243.4294,243.652,242.897,242.897,8865.0
2022-07-11 15:30:00,250.79,251.93,250.7,251.57,29169.0,242.7711,243.8747,242.684,243.5262,29169.0
2022-07-12 09:30:00,251.15,254.71,251.15,254.03,3598.0,243.1196,246.5658,243.1196,245.9075,3598.0
2022-07-12 10:00:00,254.5,254.76,252.85,253.42,6526.0,246.3625,246.6142,244.7653,245.317,6526.0
2022-07-12 10:30:00,253.38,256.42,253.37,256.42,9125.0,245.2783,248.2211,245.2686,248.2211,9125.0
2022-07-12 11:00:00,256.83,256.83,255.3,256.09,13080.0,248.618,248.618,247.1369,247.9017,13080.0
2022-07-12 11:30:00,256.21,256.21,255.6,256.04,8272.0,248.0178,248.0178,247.4273,247.8533,8272.0
2022-07-12 12:00:00,256.31,256.79,256.17,256.79,7576.0,248.1146,248.5793,247.9791,248.5793,7576.0
2022-07-12 12:30:00,256.7,257.62,256.5,257.62,8073.0,248.4922,249.3827,248.2986,249.3827,8073.0
2022-07-12 13:00:00,257.97,258.02,256.33,256.4,6991.0,249.7216,249.77,248.134,248.2018,6991.0
2022-07-12 13:30:00,256.59,256.9,255.98,256.16,8003.0,248.3857,248.6858,247.7952,247.9694,8003.0
2022-07-12 14:00:00,256.03,256.04,255.44,255.9,4232.0,247.8436,247.8533,247.2724,247.7177,4232.0
2022-07-12 14:30:00,255.92,256.21,255.5,255.55,4643.0,247.7371,248.0178,247.3305,247.3789,4643.0
2022-07-12 15:00:00,255.37,255.37,253.05,253.35,8731.0,247.2047,247.2047,244.9589,245.2493,8731.0
2022-07-12 15:30:00,253.16,253.68,252.03,252.79,32932.0,245.0653,245.5687,243.9715,244.7072,32932.0
2022-07-13 09:30:00,250.09,250.09,247.71,249.34,7140.0,242.0935,242.0935,239.7896,241.3675,7140.0
2022-07-13 10:00:00,248.62,249.84,247.02,249.27,8791.0,240.6705,241.8515,239.1217,241.2997,8791.0
2022-07-13 10:30:00,249.41,252.34,249.41,251.78,4684.0,241.4353,244.2716,241.4353,243.7295,4684.0
2022-07-13 11:00:00,251.63,252.18,250.78,250.8,2438.0,243.5843,244.1167,242.7614,242.7808,2438.0
2022-07-13 11:30:00,251.0,251.77,249.92,251.09,3964.0,242.9744,243.7198,241.9289,243.0615,3964.0
2022-07-13 12:00:00,251.32,252.6,251.23,252.48,5821.0,243.2842,244.5233,243.1971,244.4071,5821.0
2022-07-13 12:30:00,252.11,252.67,251.96,251.98,2990.0,244.0489,244.591,243.9037,243.9231,2990.0
2022-07-13 13:00:00,252.24,253.35,252.24,253.04,3750.0,244.1748,245.2493,244.1748,244.9492,3750.0
2022-07-13 13:30:00,252.94,252.99,252.43,252.79,3283.0,244.8524,244.9008,244.3587,244.7072,3283.0
2022-07-13 14:00:00,252.62,253.01,251.44,253.01,4927.0,244.5426,244.9201,243.4003,244.9201,4927.0
2022-07-13 14:30:00,253.19,253.72,253.01,253.52,5303.0,245.0944,245.6074,244.9201,245.4138,5303.0
2022-07-13 15:00:00,253.32,253.99,253.0,253.57,5028.0,245.2202,245.8688,244.9105,245.4622,5028.0
2022-07-13 15:30:00,253.52,253.58,251.81,252.22,25946.0,245.4138,245.4719,243.7585,244.1554,25946.0
2022-07-14 09:30:00,248.66,250.14,245.48,248.83,9411.0,240.7092,242.1419,237.6309,240.8738,9411.0
2022-07-14 10:00:00,248.32,248.42,246.9,247.72,15874.0,240.3801,240.4769,239.0055,239.7993,15874.0
2022-07-14 10:30:00,248.18,248.43,247.28,248.03,8207.0,240.2446,240.4866,239.3734,240.0994,8207.0
2022-07-14 11:00:00,248.2,249.08,247.43,248.29,10187.0,240.2639,241.1158,239.5186,240.3511,10187.0
2022-07-14 11:30:00,248.4,249.13,247.38,247.76,36667.0,240.4575,241.1642,239.4702,239.838,36667.0
2022-07-14 12:00:00,247.88,248.9,247.35,248.0,10787.0,239.9542,240.9416,239.4411,240.0703,10787.0
2022-07-14 12:30:00,247.79,248.64,246.99,248.03,8639.0,239.8671,240.6899,239.0926,240.0994,8639.0
2022-07-14 13:00:00,247.87,248.32,247.39,248.11,8777.0,239.9445,240.3801,239.4798,240.1768,8777.0
2022-07-14 13:30:00,248.04,249.19,247.54,248.11,19428.0,240.1091,241.2223,239.625,240.1768,19428.0
2022-07-14 14:00:00,248.08,250.33,247.93,250.31,25753.0,240.1478,242.3258,240.0026,242.3065,25753.0
2022-07-14 14:30:00,250.21,250.47,249.75,250.1,13879.0,242.2097,242.4614,241.7644,242.1032,13879.0
2022-07-14 15:00:00,250.1,250.51,249.61,249.92,40096.0,242.1032,242.5001,241.6289,241.9289,40096.0
2022-07-14 15:30:00,249.95,250.46,248.95,250.37,63718.0,241.958,242.4517,240.99,242.3646,63718.0
2022-07-15 09:30:00,252.89,253.22,250.79,250.98,6461.0,244.804,245.1234,242.7711,242.9551,6461.0
2022-07-15 10:00:00,251.63,255.05,251.63,255.05,4027.0,243.5843,246.8949,243.5843,246.8949,4027.0
2022-07-15 10:30:00,254.76,255.18,254.48,255.17,7251.0,246.6142,247.0208,246.3431,247.0111,7251.0
2022-07-15 11:00:00,255.41,257.1,255.05,256.43,15848.0,247.2434,248.8794,246.8949,248.2308,15848.0
2022-07-15 11:30:00,256.47,257.47,256.22,257.44,17866.0,248.2695,249.2375,248.0275,249.2085,17866.0
2022-07-15 12:00:00,257.25,257.25,256.09,256.85,6652.0,249.0246,249.0246,247.9017,248.6374,6652.0
2022-07-15 12:30:00,256.84,257.35,256.08,257.32,8870.0,248.6277,249.1214,247.892,249.0923,8870.0
2022-07-15 13:00:00,257.41,258.22,257.24,258.19,8755.0,249.1795,249.9636,249.0149,249.9345,8755.0
2022-07-15 13:30:00,257.95,258.17,256.64,256.79,5190.0,249.7022,249.9152,248.4341,248.5793,5190.0
2022-07-15 14:00:00,256.64,257.1,256.21,256.63,9909.0,248.4341,248.8794,248.0178,248.4244,9909.0
2022-07-15 14:30:00,256.63,256.63,255.4,255.85,6772.0,248.4244,248.4244,247.2337,247.6693,6772.0
2022-07-15 15:00:00,255.84,256.18,255.67,255.99,9903.0,247.6597,247.9888,247.4951,247.8049,9903.0
2022-07-15 15:30:00,255.98,256.11,254.59,255.02,54459.0,247.7952,247.921,246.4496,246.8659,54459.0
2022-07-18 09:30:00,255.82,259.75,255.29,255.95,3820.0,247.6403,251.4446,247.1272,247.7661,3820.0
2022-07-18 10:00:00,255.36,255.94,253.83,255.14,7406.0,247.195,247.7565,245.7139,246.982,7406.0
2022-07-18 10:30:00,255.44,255.53,254.07,255.26,4920.0,247.2724,247.3596,245.9463,247.0982,4920.0
2022-07-18 11:00:00,255.27,255.38,254.82,255.22,5312.0,247.1079,247.2144,246.6723,247.0595,5312.0
2022-07-18 11:30:00,255.46,256.48,255.24,256.03,3798.0,247.2918,248.2792,247.0788,247.8436,3798.0
2022-07-18 12:00:00,256.06,256.07,255.14,255.38,2757.0,247.8726,247.8823,246.982,247.2144,2757.0
2022-07-18 12:30:00,255.24,255.46,254.38,254.41,4271.0,247.0788,247.2918,246.2463,246.2754,4271.0
2022-07-18 13:00:00,254.1,254.72,254.1,254.72,4932.0,245.9753,246.5755,245.9753,246.5755,4932.0
2022-07-18 13:30:00,254.58,254.66,253.2,253.2,4523.0,246.4399,246.5174,245.1041,245.1041,4523.0
2022-07-18 14:00:00,253.08,254.06,252.97,253.45,4424.0,244.9879,245.9366,244.8814,245.3461,4424.0
2022-07-18 14:30:00,253.36,253.82,252.28,252.75,4381.0,245.259,245.7042,244.2135,244.6685,4381.0
2022-07-18 15:00:00,252.88,253.56,252.8,252.83,8734.0,244.7943,245.4526,244.7169,244.7459,8734.0
2022-07-18 15:30:00,252.51,252.64,250.89,251.77,31808.0,244.4361,244.562,242.8679,243.7198,31808.0
2022-07-19 09:30:00,254.72,256.46,254.72,256.25,4093.0,246.5755,248.2598,246.5755,248.0565,4093.0
2022-07-19 10:00:00,257.05,258.38,256.53,258.25,3070.0,248.831,250.1184,248.3276,249.9926,3070.0
2022-07-19 10:30:00,258.69,258.69,257.62,257.94,3873.0,250.4185,250.4185,249.3827,249.6925,3873.0
2022-07-19 11:00:00,258.27,258.27,257.11,257.32,4140.0,250.012,250.012,248.889,249.0923,4140.0
2022-07-19 11:30:00,257.44,257.96,257.19,257.95,5237.0,249.2085,249.7119,248.9665,249.7022,5237.0
2022-07-19 12:00:00,257.85,258.31,257.11,258.07,10015.0,249.6054,250.0507,248.889,249.8184,10015.0
2022-07-19 12:30:00,257.91,259.27,254.0,259.27,166457.0,249.6635,250.98,245.8785,250.98,166457.0
2022-07-19 13:00:00,259.35,261.76,259.35,261.62,73524.0,251.0574,253.3904,251.0574,253.2548,73524.0
2022-07-19 13:30:00,261.64,261.64,259.45,259.84,41772.0,253.2742,253.2742,251.1542,251.5318,41772.0
2022-07-19 14:00:00,259.87,260.38,259.72,259.96,14574.0,251.5608,252.0545,251.4156,251.6479,14574.0
2022-07-19 14:30:00,260.06,261.65,260.04,261.0,17639.0,251.7447,253.2839,251.7254,252.6547,17639.0
2022-07-19 15:00:00,261.0,262.45,260.85,262.45,18537.0,252.6547,254.0583,252.5095,254.0583,18537.0
2022-07-19 15:30:00,262.47,263.46,262.25,263.26,73098.0,254.0777,255.036,253.8647,254.8424,73098.0
2022-07-20 09:30:00,262.75,265.0,260.31,261.04,12648.0,254.3487,256.5268,251.9867,252.6934,12648.0
2022-07-20 10:00:00,261.37,262.67,261.37,262.0,4176.0,253.0128,254.2713,253.0128,253.6227,4176.0
2022-07-20 10:30:00,261.75,262.8,261.05,262.22,6681.0,253.3807,254.3971,252.7031,253.8357,6681.0
2022-07-20 11:00:00,262.16,263.0,261.93,263.0,7167.0,253.7776,254.5907,253.5549,254.5907,7167.0
2022-07-20 11:30:00,262.96,264.09,262.9,264.09,3200.0,254.552,255.6459,254.4939,255.6459,3200.0
2022-07-20 12:00:00,264.15,264.36,262.82,263.15,6281.0,255.7039,255.9072,254.4165,254.7359,6281.0
2022-07-20 12:30:00,262.96,263.3,261.34,262.55,3827.0,254.552,254.8811,252.9838,254.1551,3827.0
2022-07-20 13:00:00,262.35,262.42,261.42,262.07,3936.0,253.9615,254.0293,253.0612,253.6905,3936.0
2022-07-20 13:30:00,261.97,262.39,261.3,261.61,5167.0,253.5937,254.0002,252.9451,253.2452,5167.0
2022-07-20 14:00:00,261.8,262.41,261.61,262.41,5294.0,253.4291,254.0196,253.2452,254.0196,5294.0
2022-07-20 14:30:00,262.35,263.24,262.17,263.24,6888.0,253.9615,254.823,253.7873,254.823,6888.0
2022-07-20 15:00:00,263.2,264.05,263.17,263.71,7702.0,254.7843,255.6071,254.7553,255.278,7702.0
2022-07-20 15:30:00,263.57,264.14,263.01,263.76,32664.0,255.1425,255.6943,254.6004,255.3264,32664.0
2022-07-21 09:30:00,262.26,263.55,262.09,263.15,18415.0,253.8744,255.1231,253.7098,254.7359,18415.0
2022-07-21 10:00:00,263.16,263.53,261.49,263.08,5682.0,254.7456,255.1038,253.129,254.6682,5682.0
2022-07-21 10:30:00,262.84,265.6,262.83,265.18,5484.0,254.4358,257.1076,254.4262,256.701,5484.0
2022-07-21 11:00:00,265.34,266.59,265.12,266.11,29582.0,256.8559,258.0659,256.6429,257.6013,29582.0
2022-07-21 11:30:00,266.19,266.29,263.99,264.18,15492.0,257.6787,257.7755,255.5491,255.733,15492.0
2022-07-21 12:00:00,264.12,265.62,264.1,265.62,8154.0,255.6749,257.1269,255.6555,257.1269,8154.0
2022-07-21 12:30:00,265.57,266.11,265.55,266.0,4360.0,257.0785,257.6013,257.0592,257.4948,4360.0
2022-07-21 13:00:00,265.84,266.1,264.98,265.09,6261.0,257.3399,257.5916,256.5074,256.6139,6261.0
2022-07-21 13:30:00,264.95,265.52,264.58,265.31,5440.0,256.4784,257.0301,256.1202,256.8269,5440.0
2022-07-21 14:00:00,265.7,265.78,265.43,265.58,4370.0,257.2044,257.2818,256.943,257.0882,4370.0
2022-07-21 14:30:00,265.63,265.67,265.01,265.31,8458.0,257.1366,257.1753,256.5365,256.8269,8458.0
2022-07-21 15:00:00,265.55,266.28,265.44,266.09,11892.0,257.0592,257.7658,256.9527,257.5819,11892.0
2022-07-21 15:30:00,266.06,267.68,265.8,267.3,41258.0,257.5529,259.1211,257.3012,258.7532,41258.0
2022-07-22 09:30:00,267.53,268.9,267.53,268.17,3856.0,258.9759,260.3021,258.9759,259.5954,3856.0
2022-07-22 10:00:00,268.71,268.87,267.4,268.09,4660.0,260.1181,260.273,258.85,259.518,4660.0
2022-07-22 10:30:00,267.93,268.5,267.93,268.19,2114.0,259.3631,259.9149,259.3631,259.6148,2114.0
2022-07-22 11:00:00,268.44,269.61,267.59,268.58,5185.0,259.8568,260.9894,259.034,259.9923,5185.0
2022-07-22 11:30:00,268.14,268.35,267.3,267.52,3008.0,259.5664,259.7697,258.7532,258.9662,3008.0
2022-07-22 12:00:00,267.38,268.46,266.99,267.84,11505.0,258.8307,259.8761,258.4531,259.276,11505.0
2022-07-22 12:30:00,267.79,267.8,266.93,267.32,10695.0,259.2276,259.2372,258.3951,258.7726,10695.0
2022-07-22 13:00:00,267.13,267.78,266.3,267.34,26076.0,258.5887,259.2179,257.7852,258.792,26076.0
2022-07-22 13:30:00,267.35,267.7,265.76,266.36,8046.0,258.8016,259.1404,257.2625,257.8433,8046.0
2022-07-22 14:00:00,266.17,266.62,265.2,266.57,7370.0,257.6594,258.095,256.7204,258.0466,7370.0
2022-07-22 14:30:00,266.58,266.8,265.44,265.76,5096.0,258.0563,258.2692,256.9527,257.2625,5096.0
2022-07-22 15:00:00,265.57,266.02,265.15,265.29,5123.0,257.0785,257.5142,256.672,256.8075,5123.0
2022-07-22 15:30:00,265.45,266.16,264.76,265.99,27053.0,256.9624,257.6497,256.2944,257.4851,27053.0
2022-07-25 09:30:00,266.2,268.86,263.51,264.94,16285.0,257.6884,260.2634,255.0844,256.4687,16285.0
2022-07-25 10:00:00,264.98,266.2,264.08,265.84,23763.0,256.5074,257.6884,255.6362,257.3399,23763.0
2022-07-25 10:30:00,265.41,266.93,264.53,266.77,8557.0,256.9237,258.3951,256.0718,258.2402,8557.0
2022-07-25 11:00:00,266.65,267.73,266.14,267.08,8133.0,258.124,259.1695,257.6303,258.5403,8133.0
2022-07-25 11:30:00,267.36,268.57,267.29,268.54,7433.0,258.8113,259.9826,258.7436,259.9536,7433.0
2022-07-25 12:00:00,268.24,268.24,266.43,266.96,6087.0,259.6632,259.6632,257.911,258.4241,6087.0
2022-07-25 12:30:00,267.05,267.79,266.97,267.49,5114.0,258.5112,259.2276,258.4338,258.9372,5114.0
2022-07-25 13:00:00,267.66,268.07,267.55,267.81,7296.0,259.1017,259.4986,258.9952,259.2469,7296.0
2022-07-25 13:30:00,267.92,267.92,266.85,266.91,4889.0,259.3534,259.3534,258.3176,258.3757,4889.0
2022-07-25 14:00:00,266.73,267.21,266.35,266.8,15639.0,258.2015,258.6661,257.8336,258.2692,15639.0
2022-07-25 14:30:00,266.86,267.72,266.7,266.79,6334.0,258.3273,259.1598,258.1724,258.2595,6334.0
2022-07-25 15:00:00,266.81,266.93,266.2,266.53,14481.0,258.2789,258.3951,257.6884,258.0079,14481.0
2022-07-25 15:30:00,266.4,267.45,265.7,267.22,83869.0,257.882,258.8984,257.2044,258.6758,83869.0
2022-07-26 09:30:00,267.49,269.32,265.56,265.93,13682.0,258.9372,260.7086,257.0689,257.427,13682.0
2022-07-26 10:00:00,265.88,267.5,265.41,267.44,9499.0,257.3786,258.9468,256.9237,258.8888,9499.0
2022-07-26 10:30:00,267.41,269.25,266.95,269.25,21919.0,258.8597,260.6409,258.4144,260.6409,21919.0
2022-07-26 11:00:00,269.46,269.55,267.69,267.78,5410.0,260.8442,260.9313,259.1308,259.2179,5410.0
2022-07-26 11:30:00,267.26,267.6,266.42,266.43,5053.0,258.7145,259.0436,257.9014,257.911,5053.0
2022-07-26 12:00:00,266.48,266.98,265.74,266.5,5062.0,257.9594,258.4435,257.2431,257.9788,5062.0
2022-07-26 12:30:00,266.42,267.31,266.42,267.04,5731.0,257.9014,258.7629,257.9014,258.5015,5731.0
2022-07-26 13:00:00,266.94,267.35,266.78,266.99,2913.0,258.4047,258.8016,258.2499,258.4531,2913.0
2022-07-26 13:30:00,266.99,267.39,266.66,267.24,4096.0,258.4531,258.8404,258.1337,258.6951,4096.0
2022-07-26 14:00:00,267.39,267.67,266.97,267.33,4439.0,258.8404,259.1114,258.4338,258.7823,4439.0
2022-07-26 14:30:00,267.13,267.58,266.91,267.58,5100.0,258.5887,259.0243,258.3757,259.0243,5100.0
2022-07-26 15:00:00,267.75,269.0,267.29,268.77,9607.0,259.1888,260.3989,258.7436,260.1762,9607.0
2022-07-26 15:30:00,268.78,269.23,267.9,269.04,28358.0,260.1859,260.6215,259.334,260.4376,28358.0
2022-07-27 09:30:00,269.99,270.65,267.95,268.57,9192.0,261.3572,261.9961,259.3824,259.9826,9192.0
2022-07-27 10:00:00,268.28,268.41,266.18,266.74,27728.0,259.7019,259.8277,257.669,258.2111,27728.0
2022-07-27 10:30:00,266.67,269.78,266.66,267.02,32357.0,258.1434,261.1539,258.1337,258.4822,32357.0
2022-07-27 11:00:00,267.47,267.9,266.01,266.15,13400.0,258.9178,259.334,257.5045,257.64,13400.0
2022-07-27 11:30:00,266.23,266.44,265.35,265.45,40028.0,257.7174,257.9207,256.8656,256.9624,40028.0
2022-07-27 12:00:00,265.69,267.12,265.69,267.08,21103.0,257.1947,258.579,257.1947,258.5403,21103.0
2022-07-27 12:30:00,267.11,268.3,267.09,267.36,14460.0,258.5693,259.7213,258.5499,258.8113,14460.0
2022-07-27 13:00:00,267.37,268.14,267.22,267.9,11971.0,258.821,259.5664,258.6758,259.334,11971.0
2022-07-27 13:30:00,267.89,267.91,266.68,267.17,25311.0,259.3244,259.3437,258.1531,258.6274,25311.0
2022-07-27 14:00:00,267.33,267.56,266.33,267.56,10323.0,258.7823,259.0049,257.8142,259.0049,10323.0
2022-07-27 14:30:00,267.51,270.41,266.53,269.79,33719.0,258.9565,261.7638,258.0079,261.1636,33719.0
2022-07-27 15:00:00,269.97,272.15,269.58,271.94,46498.0,261.3379,263.4482,260.9603,263.2449,46498.0
2022-07-27 15:30:00,271.86,272.37,270.97,271.11,103432.0,263.1674,263.6611,262.3059,262.4414,103432.0
2022-07-28 09:30:00,281.0,284.76,279.09,283.06,61972.0,272.0152,275.655,270.1663,274.0093,61972.0
2022-07-28 10:00:00,283.09,284.36,277.11,277.62,42163.0,274.0384,275.2677,268.2496,268.7433,42163.0
2022-07-28 10:30:00,277.5,282.02,276.6,279.29,63495.0,268.6271,273.0026,267.7559,270.3599,63495.0
2022-07-28 11:00:00,279.11,282.81,278.21,282.73,17761.0,270.1856,273.7673,269.3144,273.6899,17761.0
2022-07-28 11:30:00,282.8,283.91,281.56,282.33,17531.0,273.7576,274.8321,272.5573,273.3027,17531.0
2022-07-28 12:00:00,282.39,282.95,281.3,282.41,22692.0,273.3607,273.9028,272.3056,273.3801,22692.0
2022-07-28 12:30:00,282.41,284.9,282.2,284.73,29093.0,273.3801,275.7905,273.1768,275.6259,29093.0
2022-07-28 13:00:00,284.74,288.0,284.34,287.49,58062.0,275.6356,278.7914,275.2484,278.2977,58062.0
2022-07-28 13:30:00,287.38,290.74,287.38,289.09,52719.0,278.1912,281.4437,278.1912,279.8465,52719.0
2022-07-28 14:00:00,289.03,289.03,285.43,285.45,19949.0,279.7884,279.7884,276.3035,276.3229,19949.0
2022-07-28 14:30:00,285.5,287.63,284.81,287.37,21365.0,276.3713,278.4332,275.7034,278.1815,21365.0
2022-07-28 15:00:00,287.27,288.51,286.62,288.31,53708.0,278.0847,279.2851,277.4555,279.0914,53708.0
2022-07-28 15:30:00,288.26,288.79,287.09,287.43,89640.0,279.043,279.5561,277.9105,278.2396,89640.0
2022-07-29 09:30:00,290.0,294.78,288.87,290.69,30571.0,280.7274,285.3546,279.6335,281.3953,30571.0
2022-07-29 10:00:00,290.79,293.0,289.03,290.8,84287.0,281.4922,283.6315,279.7884,281.5018,84287.0
2022-07-29 10:30:00,290.42,292.01,289.9,291.54,26096.0,281.134,282.6731,280.6306,282.2182,26096.0
2022-07-29 11:00:00,291.66,292.11,290.71,290.99,48025.0,282.3343,282.7699,281.4147,281.6858,48025.0
2022-07-29 11:30:00,291.06,292.56,290.84,290.85,26710.0,281.7535,283.2056,281.5406,281.5502,26710.0
2022-07-29 12:00:00,290.72,291.76,290.51,291.56,26744.0,281.4244,282.4311,281.2211,282.2375,26744.0
2022-07-29 12:30:00,291.36,293.62,291.26,292.74,16991.0,282.0439,284.2317,281.9471,283.3798,16991.0
2022-07-29 13:00:00,292.83,292.83,292.22,292.46,22594.0,283.4669,283.4669,282.8764,283.1088,22594.0
2022-07-29 13:30:00,292.48,293.56,292.47,293.34,32545.0,283.1281,284.1736,283.1184,283.9606,32545.0
2022-07-29 14:00:00,293.23,295.62,293.23,294.5,36062.0,283.8541,286.1677,283.8541,285.0835,36062.0
2022-07-29 14:30:00,294.54,294.76,293.59,294.6,31294.0,285.1222,285.3352,284.2026,285.1803,31294.0
2022-07-29 15:00:00,294.64,295.75,294.09,295.68,29477.0,285.219,286.2936,284.6866,286.2258,29477.0
2022-07-29 15:30:00,295.7,297.34,295.51,296.35,107466.0,286.2452,287.8327,286.0612,286.8744,107466.0
2022-08-01 09:30:00,295.37,295.89,292.79,293.91,20724.0,285.9257,286.4291,283.4282,284.5124,20724.0
2022-08-01 10:00:00,293.95,295.4,292.75,292.81,15724.0,284.5511,285.9547,283.3895,283.4476,15724.0
2022-08-01 10:30:00,292.8,294.67,292.43,294.59,15567.0,283.4379,285.2481,283.0797,285.1706,15567.0
2022-08-01 11:00:00,294.6,294.97,294.43,294.79,13732.0,285.1803,285.5385,285.0158,285.3643,13732.0
2022-08-01 11:30:00,294.71,294.86,293.73,293.74,6571.0,285.2868,285.432,284.3381,284.3478,6571.0
2022-08-01 12:00:00,293.79,294.73,293.64,293.64,27383.0,284.3962,285.3062,284.251,284.251,27383.0
2022-08-01 12:30:00,293.75,294.32,293.15,293.51,21008.0,284.3575,284.9093,283.7767,284.1252,21008.0
2022-08-01 13:00:00,293.34,294.23,293.1,294.07,22251.0,283.9606,284.8222,283.7283,284.6673,22251.0
2022-08-01 13:30:00,293.97,294.45,293.64,294.3,19520.0,284.5705,285.0351,284.251,284.8899,19520.0
2022-08-01 14:00:00,294.2,294.96,293.8,294.02,25534.0,284.7931,285.5288,284.4059,284.6189,25534.0
2022-08-01 14:30:00,294.3,294.57,294.01,294.33,17436.0,284.8899,285.1513,284.6092,284.919,17436.0
2022-08-01 15:00:00,294.23,294.74,293.14,293.18,22649.0,284.8222,285.3159,283.767,283.8057,22649.0
2022-08-01 15:30:00,293.16,294.79,292.99,293.61,90920.0,283.7864,285.3643,283.6218,284.222,90920.0
2022-08-02 09:30:00,293.57,293.57,289.28,290.25,8549.0,284.1833,284.1833,280.0304,280.9694,8549.0
2022-08-02 10:00:00,290.42,291.83,289.85,291.34,12832.0,281.134,282.4989,280.5822,282.0246,12832.0
2022-08-02 10:30:00,291.51,291.65,290.38,290.94,14725.0,282.1891,282.3247,281.0953,281.6374,14725.0
2022-08-02 11:00:00,291.13,292.44,290.63,292.21,5026.0,281.8213,283.0894,281.3373,282.8667,5026.0
2022-08-02 11:30:00,292.13,292.31,291.36,292.31,8834.0,282.7893,282.9635,282.0439,282.9635,8834.0
2022-08-02 12:00:00,292.19,294.68,292.18,294.68,3588.0,282.8474,285.2578,282.8377,285.2578,3588.0
2022-08-02 12:30:00,294.41,294.53,293.58,293.74,4199.0,284.9964,285.1126,284.1929,284.3478,4199.0
2022-08-02 13:00:00,293.55,293.55,291.55,292.07,7500.0,284.1639,284.1639,282.2278,282.7312,7500.0
2022-08-02 13:30:00,292.13,292.59,291.36,291.81,7757.0,282.7893,283.2346,282.0439,282.4795,7757.0
2022-08-02 14:00:00,292.1,293.06,291.84,292.94,11632.0,282.7603,283.6896,282.5086,283.5734,11632.0
2022-08-02 14:30:00,292.98,293.32,292.35,292.47,11190.0,283.6121,283.9413,283.0023,283.1184,11190.0
2022-08-02 15:00:00,292.6,292.76,291.35,291.97,6387.0,283.2443,283.3992,282.0342,282.6344,6387.0
2022-08-02 15:30:00,291.86,291.9,290.07,290.97,32807.0,282.5279,282.5667,280.7952,281.6664,32807.0
2022-08-03 09:30:00,291.95,292.19,288.0,288.61,27097.0,282.6151,282.8474,278.7914,279.3819,27097.0
2022-08-03 10:00:00,288.55,288.99,287.57,288.97,20436.0,279.3238,279.7497,278.3751,279.7303,20436.0
2022-08-03 10:30:00,289.15,289.25,287.4,288.43,14682.0,279.9046,280.0014,278.2105,279.2076,14682.0
2022-08-03 11:00:00,288.4,289.3,287.91,289.17,8456.0,279.1786,280.0498,278.7042,279.9239,8456.0
2022-08-03 11:30:00,289.71,291.84,289.71,291.83,3846.0,280.4467,282.5086,280.4467,282.4989,3846.0
2022-08-03 12:00:00,291.45,291.63,290.65,290.76,8294.0,282.131,282.3053,281.3566,281.4631,8294.0
2022-08-03 12:30:00,290.82,291.32,290.69,291.1,6025.0,281.5212,282.0052,281.3953,281.7922,6025.0
2022-08-03 13:00:00,291.15,291.42,290.41,290.84,11825.0,281.8406,282.102,281.1243,281.5406,11825.0
2022-08-03 13:30:00,290.84,290.89,290.08,290.21,15542.0,281.5406,281.589,280.8049,280.9307,15542.0
2022-08-03 14:00:00,290.34,291.24,290.07,291.03,24355.0,281.0565,281.9278,280.7952,281.7245,24355.0
2022-08-03 14:30:00,291.15,291.18,290.31,290.64,13812.0,281.8406,281.8697,281.0275,281.3469,13812.0
2022-08-03 15:00:00,290.55,291.19,290.3,290.85,19009.0,281.2598,281.8794,281.0178,281.5502,19009.0
2022-08-03 15:30:00,290.91,290.97,287.92,288.16,132788.0,281.6083,281.6664,278.7139,278.9462,132788.0
2022-08-04 09:30:00,287.28,288.42,286.15,288.13,13649.0,278.0944,279.1979,277.0005,278.9172,13649.0
2022-08-04 10:00:00,288.75,289.61,288.45,289.46,23746.0,279.5174,280.3499,279.227,280.2047,23746.0
2022-08-04 10:30:00,289.49,291.36,288.3,291.25,30930.0,280.2337,282.0439,279.0818,281.9374,30930.0
2022-08-04 11:00:00,291.41,291.47,289.68,289.78,15412.0,282.0923,282.1504,280.4176,280.5144,15412.0
2022-08-04 11:30:00,290.21,290.64,289.27,289.95,25979.0,280.9307,281.3469,280.0208,280.679,25979.0
2022-08-04 12:00:00,289.94,290.28,288.74,289.06,52456.0,280.6693,280.9985,279.5077,279.8175,52456.0
2022-08-04 12:30:00,289.25,289.43,288.03,288.38,20047.0,280.0014,280.1756,278.8204,279.1592,20047.0
2022-08-04 13:00:00,288.69,289.44,288.3,289.3,18215.0,279.4593,280.1853,279.0818,280.0498,18215.0
2022-08-04 13:30:00,289.19,289.61,288.81,288.86,9877.0,279.9433,280.3499,279.5755,279.6239,9877.0
2022-08-04 14:00:00,288.91,289.42,288.87,289.25,4420.0,279.6723,280.166,279.6335,280.0014,4420.0
2022-08-04 14:30:00,289.22,289.25,288.61,289.06,10382.0,279.9724,280.0014,279.3819,279.8175,10382.0
2022-08-04 15:00:00,288.95,289.21,288.48,288.81,11848.0,279.711,279.9627,279.256,279.5755,11848.0
2022-08-04 15:30:00,288.67,289.26,288.61,288.99,42692.0,279.4399,280.0111,279.3819,279.7497,42692.0
2022-08-05 09:30:00,286.9,289.76,286.8,288.28,14775.0,277.7265,280.4951,277.6297,279.0624,14775.0
2022-08-05 10:00:00,288.59,290.87,288.47,290.2,14617.0,279.3625,281.5696,279.2463,280.921,14617.0
2022-08-05 10:30:00,290.05,290.6,288.94,290.44,6340.0,280.7758,281.3082,279.7013,281.1533,6340.0
2022-08-05 11:00:00,290.66,290.68,289.04,289.18,12940.0,281.3663,281.3857,279.7981,279.9336,12940.0
2022-08-05 11:30:00,289.35,290.82,289.35,290.55,18110.0,280.0982,281.5212,280.0982,281.2598,18110.0
2022-08-05 12:00:00,290.56,292.88,290.56,292.78,23182.0,281.2695,283.5153,281.2695,283.4185,23182.0
2022-08-05 12:30:00,292.78,294.15,291.44,294.01,25283.0,283.4185,284.7447,282.1214,284.6092,25283.0
2022-08-05 13:00:00,293.86,294.43,293.0,293.03,11684.0,284.464,285.0158,283.6315,283.6605,11684.0
2022-08-05 13:30:00,293.13,296.19,293.13,296.11,11978.0,283.7573,286.7195,283.7573,286.642,11978.0
2022-08-05 14:00:00,296.11,297.34,295.79,296.67,27268.0,286.642,287.8327,286.3323,287.1841,27268.0
2022-08-05 14:30:00,296.8,298.0,296.49,297.75,14580.0,287.31,288.4716,287.0099,288.2296,14580.0
2022-08-05 15:00:00,297.75,299.23,297.49,299.23,26084.0,288.2296,289.6623,287.9779,289.6623,26084.0
2022-08-05 15:30:00,299.17,301.01,298.97,300.38,98084.0,289.6042,291.3854,289.4106,290.7755,98084.0
2022-08-08 09:30:00,300.68,304.69,300.56,301.41,11253.0,291.0659,294.9477,290.9498,291.7726,11253.0
2022-08-08 10:00:00,301.62,303.41,300.6,301.25,14006.0,291.9759,293.7086,290.9885,291.6177,14006.0
2022-08-08 10:30:00,301.35,301.64,300.08,300.43,7246.0,291.7145,291.9952,290.4851,290.8239,7246.0
2022-08-08 11:00:00,300.66,301.78,300.66,301.35,9873.0,291.0466,292.1308,291.0466,291.7145,9873.0
2022-08-08 11:30:00,301.16,301.88,300.32,301.13,10273.0,291.5306,292.2276,290.7174,291.5015,10273.0
2022-08-08 12:00:00,301.37,301.46,299.74,300.1,5832.0,291.7339,291.821,290.156,290.5045,5832.0
2022-08-08 12:30:00,300.5,301.3,300.25,300.9,5983.0,290.8917,291.6661,290.6497,291.2789,5983.0
2022-08-08 13:00:00,300.91,301.85,300.7,301.05,6703.0,291.2886,292.1985,291.0853,291.4241,6703.0
2022-08-08 13:30:00,301.23,301.79,300.93,301.7,6606.0,291.5983,292.1404,291.3079,292.0533,6606.0
2022-08-08 14:00:00,301.82,303.18,301.4,302.44,20477.0,292.1695,293.486,291.7629,292.7696,20477.0
2022-08-08 14:30:00,302.4,303.47,302.04,303.47,10001.0,292.7309,293.7667,292.3824,293.7667,10001.0
2022-08-08 15:00:00,303.39,303.94,302.82,303.58,11935.0,293.6893,294.2217,293.1375,293.8732,11935.0
2022-08-08 15:30:00,303.63,304.0,302.56,302.73,51487.0,293.9216,294.2798,292.8858,293.0504,51487.0
2022-08-09 09:30:00,301.53,303.51,300.12,300.82,12743.0,291.8887,293.8054,290.5238,291.2014,12743.0
2022-08-09 10:00:00,300.87,302.0,300.33,301.54,11667.0,291.2498,292.3437,290.7271,291.8984,11667.0
2022-08-09 10:30:00,301.41,302.58,301.41,302.58,7699.0,291.7726,292.9052,291.7726,292.9052,7699.0
2022-08-09 11:00:00,302.57,304.2,301.79,302.66,5735.0,292.8955,294.4734,292.1404,292.9826,5735.0
2022-08-09 11:30:00,302.68,302.75,302.03,302.26,4852.0,293.002,293.0697,292.3728,292.5954,4852.0
2022-08-09 12:00:00,302.37,303.36,302.26,302.71,4684.0,292.7019,293.6602,292.5954,293.031,4684.0
2022-08-09 12:30:00,302.78,303.19,301.71,301.89,10124.0,293.0988,293.4957,292.063,292.2372,10124.0
2022-08-09 13:00:00,302.33,302.59,301.71,301.79,5009.0,292.6632,292.9149,292.063,292.1404,5009.0
2022-08-09 13:30:00,302.18,302.53,301.49,302.44,8605.0,292.518,292.8568,291.85,292.7696,8605.0
2022-08-09 14:00:00,302.4,302.54,300.74,300.74,10085.0,292.7309,292.8665,291.124,291.124,10085.0
2022-08-09 14:30:00,300.81,302.11,300.61,301.74,9116.0,291.1918,292.4502,290.9982,292.092,9116.0
2022-08-09 15:00:00,301.64,301.84,300.93,301.25,14692.0,291.9952,292.1888,291.3079,291.6177,14692.0
2022-08-09 15:30:00,301.17,301.37,300.28,301.33,38960.0,291.5403,291.7339,290.6787,291.6951,38960.0
2022-08-10 09:30:00,304.13,308.93,304.13,308.23,13279.0,294.4056,299.0521,294.4056,298.3745,13279.0
2022-08-10 10:00:00,308.57,310.4,308.57,309.41,18588.0,298.7036,300.4751,298.7036,299.5168,18588.0
2022-08-10 10:30:00,309.42,310.58,309.14,309.33,12079.0,299.5265,300.6494,299.2554,299.4393,12079.0
2022-08-10 11:00:00,309.22,309.37,307.25,307.43,18568.0,299.3329,299.4781,297.4259,297.6001,18568.0
2022-08-10 11:30:00,307.4,308.59,307.36,308.16,10182.0,297.5711,298.723,297.5323,298.3068,10182.0
2022-08-10 12:00:00,308.09,308.27,306.75,307.38,9476.0,298.239,298.4132,296.9418,297.5517,9476.0
2022-08-10 12:30:00,307.45,308.03,307.25,307.87,11345.0,297.6195,298.1809,297.4259,298.026,11345.0
2022-08-10 13:00:00,307.85,307.85,307.09,307.45,8361.0,298.0067,298.0067,297.271,297.6195,8361.0
2022-08-10 13:30:00,307.68,308.29,307.06,308.0,14117.0,297.8421,298.4326,297.2419,298.1519,14117.0
2022-08-10 14:00:00,307.88,308.02,307.16,307.16,9180.0,298.0357,298.1712,297.3387,297.3387,9180.0
2022-08-10 14:30:00,307.16,307.27,306.05,306.19,7664.0,297.3387,297.4452,296.2642,296.3997,7664.0
2022-08-10 15:00:00,306.06,307.32,306.03,307.3,14510.0,296.2739,297.4936,296.2449,297.4743,14510.0
2022-08-10 15:30:00,307.38,307.69,306.5,306.85,64542.0,297.5517,297.8518,296.6998,297.0386,64542.0
2022-08-11 09:30:00,308.67,313.62,308.62,312.4,41695.0,298.8004,303.5922,298.752,302.4112,41695.0
2022-08-11 10:00:00,312.14,313.97,312.04,313.97,9365.0,302.1595,303.931,302.0627,303.931,9365.0
2022-08-11 10:30:00,314.08,315.0,312.88,313.48,9610.0,304.0375,304.928,302.8758,303.4567,9610.0
2022-08-11 11:00:00,313.56,313.56,311.46,312.22,6414.0,303.5341,303.5341,301.5012,302.2369,6414.0
2022-08-11 11:30:00,312.23,312.66,311.71,312.22,6647.0,302.2466,302.6629,301.7432,302.2369,6647.0
2022-08-11 12:00:00,312.01,312.97,311.91,312.97,3821.0,302.0337,302.963,301.9369,302.963,3821.0
2022-08-11 12:30:00,313.38,313.97,313.13,313.91,3742.0,303.3598,303.931,303.1178,303.8729,3742.0
2022-08-11 13:00:00,314.05,314.05,313.35,313.56,5263.0,304.0084,304.0084,303.3308,303.5341,5263.0
2022-08-11 13:30:00,313.65,314.28,313.51,313.83,4303.0,303.6212,304.2311,303.4857,303.7955,4303.0
2022-08-11 14:00:00,313.86,314.34,313.51,314.11,4334.0,303.8245,304.2892,303.4857,304.0665,4334.0
2022-08-11 14:30:00,313.94,313.99,312.68,313.45,8254.0,303.9019,303.9503,302.6822,303.4276,8254.0
2022-08-11 15:00:00,313.16,313.5,312.76,312.91,7240.0,303.1469,303.476,302.7597,302.9049,7240.0
2022-08-11 15:30:00,312.81,313.22,311.07,311.21,43785.0,302.8081,303.205,301.1237,301.2592,43785.0
2022-08-12 09:30:00,311.49,315.07,311.49,314.47,7169.0,301.5303,304.9958,301.5303,304.415,7169.0
2022-08-12 10:00:00,313.97,314.38,311.9,312.14,18892.0,303.931,304.3279,301.9272,302.1595,18892.0
2022-08-12 10:30:00,312.55,312.97,310.34,310.63,13504.0,302.5564,302.963,300.4171,300.6978,13504.0
2022-08-12 11:00:00,310.43,312.63,309.47,312.58,22214.0,300.5042,302.6338,299.5749,302.5854,22214.0
2022-08-12 11:30:00,312.35,312.73,310.63,310.63,11112.0,302.3628,302.7306,300.6978,300.6978,11112.0
2022-08-12 12:00:00,310.78,312.67,310.71,312.66,11613.0,300.843,302.6725,300.7752,302.6629,11613.0
2022-08-12 12:30:00,312.82,313.6,311.54,312.14,12850.0,302.8178,303.5728,301.5787,302.1595,12850.0
2022-08-12 13:00:00,311.98,313.27,311.98,312.32,12542.0,302.0046,303.2534,302.0046,302.3337,12542.0
2022-08-12 13:30:00,312.31,312.31,311.74,311.85,11355.0,302.3241,302.3241,301.7723,301.8788,11355.0
2022-08-12 14:00:00,311.87,312.02,311.47,311.91,7563.0,301.8981,302.0433,301.5109,301.9369,7563.0
2022-08-12 14:30:00,312.02,312.53,311.14,311.39,41589.0,302.0433,302.537,301.1915,301.4335,41589.0
2022-08-12 15:00:00,311.41,312.84,311.07,311.94,19985.0,301.4528,302.8371,301.1237,301.9659,19985.0
2022-08-12 15:30:00,311.97,312.81,311.17,312.51,63785.0,301.9949,302.8081,301.2205,302.5177,63785.0
2022-08-15 09:30:00,310.02,315.25,309.46,315.25,13145.0,300.1073,305.1701,299.5652,305.1701,13145.0
2022-08-15 10:00:00,314.88,315.17,313.82,314.07,9187.0,304.8119,305.0926,303.7858,304.0278,9187.0
2022-08-15 10:30:00,314.09,315.16,313.25,314.41,11756.0,304.0471,305.0829,303.234,304.3569,11756.0
2022-08-15 11:00:00,314.25,314.86,313.44,314.35,12307.0,304.202,304.7925,303.4179,304.2988,12307.0
2022-08-15 11:30:00,314.25,315.79,313.89,315.38,7708.0,304.202,305.6928,303.8535,305.2959,7708.0
2022-08-15 12:00:00,315.33,317.33,315.16,315.88,14773.0,305.2475,307.1835,305.0829,305.7799,14773.0
2022-08-15 12:30:00,315.96,316.09,314.83,314.83,9573.0,305.8574,305.9832,304.7635,304.7635,9573.0
2022-08-15 13:00:00,314.91,315.3,314.69,315.19,17159.0,304.8409,305.2185,304.628,305.112,17159.0
2022-08-15 13:30:00,315.19,315.46,314.7,315.33,16697.0,305.112,305.3733,304.6376,305.2475,16697.0
2022-08-15 14:00:00,315.4,315.53,314.78,314.79,19694.0,305.3153,305.4411,304.7151,304.7248,19694.0
2022-08-15 14:30:00,314.95,315.63,314.62,315.43,11102.0,304.8796,305.5379,304.5602,305.3443,11102.0
2022-08-15 15:00:00,315.59,316.23,315.42,316.04,14075.0,305.4992,306.1187,305.3346,305.9348,14075.0
2022-08-15 15:30:00,316.09,317.02,315.81,316.14,68361.0,305.9832,306.8835,305.7121,306.0316,68361.0
2022-08-16 09:30:00,314.17,318.71,313.39,318.71,6631.0,304.1246,308.5194,303.3695,308.5194,6631.0
2022-08-16 10:00:00,318.22,318.45,315.97,316.2,23573.0,308.0451,308.2677,305.867,306.0897,23573.0
2022-08-16 10:30:00,316.19,316.5,315.85,316.21,10844.0,306.08,306.3801,305.7509,306.0994,10844.0
2022-08-16 11:00:00,316.39,317.48,316.38,317.48,22515.0,306.2736,307.3288,306.2639,307.3288,22515.0
2022-08-16 11:30:00,317.48,317.73,316.3,316.93,16944.0,307.3288,307.5708,306.1865,306.7963,16944.0
2022-08-16 12:00:00,317.2,317.22,316.73,317.09,9171.0,307.0577,307.0771,306.6027,306.9512,9171.0
2022-08-16 12:30:00,317.08,317.08,316.17,316.3,9982.0,306.9415,306.9415,306.0606,306.1865,9982.0
2022-08-16 13:00:00,316.32,316.87,316.06,316.73,12320.0,306.2058,306.7383,305.9542,306.6027,12320.0
2022-08-16 13:30:00,316.8,317.85,316.65,317.51,13596.0,306.6705,307.6869,306.5253,307.3578,13596.0
2022-08-16 14:00:00,317.53,317.53,316.7,316.96,10028.0,307.3772,307.3772,306.5737,306.8254,10028.0
2022-08-16 14:30:00,316.81,317.06,314.59,315.77,14989.0,306.6802,306.9222,304.5312,305.6734,14989.0
2022-08-16 15:00:00,315.6,315.86,314.83,315.59,15198.0,305.5089,305.7606,304.7635,305.4992,15198.0
2022-08-16 15:30:00,315.62,316.78,315.46,315.58,42476.0,305.5282,306.6511,305.3733,305.4895,42476.0
2022-08-17 09:30:00,311.69,313.96,310.7,313.69,12913.0,302.4444,304.6471,301.4838,304.3851,12913.0
2022-08-17 10:00:00,313.99,315.09,313.27,314.4,12554.0,304.6762,305.7435,303.9775,305.074,12554.0
2022-08-17 10:30:00,314.4,314.4,312.73,312.84,7020.0,305.074,305.074,303.4536,303.5603,7020.0
2022-08-17 11:00:00,313.45,314.6,313.28,313.81,9013.0,304.1522,305.2681,303.9872,304.5015,9013.0
2022-08-17 11:30:00,313.93,313.93,312.09,312.55,8827.0,304.618,304.618,302.8325,303.2789,8827.0
2022-08-17 12:00:00,312.46,313.16,312.4,312.46,9358.0,303.1916,303.8708,303.1333,303.1916,9358.0
2022-08-17 12:30:00,312.59,313.35,312.59,313.11,8291.0,303.3177,304.0552,303.3177,303.8223,8291.0
2022-08-17 13:00:00,313.02,314.17,312.74,314.0,6269.0,303.735,304.8508,303.4633,304.6859,6269.0
2022-08-17 13:30:00,314.34,314.48,313.84,314.11,8282.0,305.0158,305.1516,304.5306,304.7926,8282.0
2022-08-17 14:00:00,314.3,315.18,313.86,314.62,18463.0,304.977,305.8309,304.55,305.2875,18463.0
2022-08-17 14:30:00,314.81,315.04,314.04,314.05,15859.0,305.4719,305.695,304.7247,304.7344,15859.0
2022-08-17 15:00:00,314.04,314.37,313.42,313.88,17666.0,304.7247,305.0449,304.1231,304.5694,17666.0
2022-08-17 15:30:00,313.83,314.23,313.43,313.76,59762.0,304.5209,304.9091,304.1328,304.453,59762.0
2022-08-18 09:30:00,314.28,316.1,313.23,315.29,12143.0,304.9576,306.7236,303.9387,305.9376,12143.0
2022-08-18 10:00:00,315.61,316.68,314.82,316.42,18879.0,306.2481,307.2864,305.4816,307.0341,18879.0
2022-08-18 10:30:00,316.47,317.13,315.63,315.63,8457.0,307.0826,307.723,306.2675,306.2675,8457.0
2022-08-18 11:00:00,315.81,317.07,315.5,316.69,8407.0,306.4422,307.6648,306.1414,307.2961,8407.0
2022-08-18 11:30:00,316.3,317.19,316.3,316.86,3535.0,306.9177,307.7813,306.9177,307.461,3535.0
2022-08-18 12:00:00,316.92,317.42,316.16,316.17,3652.0,307.5193,308.0044,306.7818,306.7915,3652.0
2022-08-18 12:30:00,316.18,316.96,316.17,316.96,3157.0,306.8012,307.5581,306.7915,307.5581,3157.0
2022-08-18 13:00:00,316.95,317.76,316.7,316.73,4899.0,307.5484,308.3343,307.3058,307.3349,4899.0
2022-08-18 13:30:00,316.66,316.82,315.29,315.29,8926.0,307.267,307.4222,305.9376,305.9376,8926.0
2022-08-18 14:00:00,315.34,315.78,314.99,315.45,14400.0,305.9861,306.4131,305.6465,306.0929,14400.0
2022-08-18 14:30:00,315.37,316.57,315.05,316.57,4399.0,306.0152,307.1796,305.7047,307.1796,4399.0
2022-08-18 15:00:00,316.57,317.08,316.42,316.87,6365.0,307.1796,307.6745,307.0341,307.4707,6365.0
2022-08-18 15:30:00,316.93,317.33,315.18,316.05,55669.0,307.529,307.9171,305.8309,306.6751,55669.0
2022-08-19 09:30:00,314.22,315.46,312.6,312.87,7748.0,304.8994,306.1026,303.3274,303.5894,7748.0
2022-08-19 10:00:00,313.12,313.72,312.7,313.72,6880.0,303.832,304.4142,303.4244,304.4142,6880.0
2022-08-19 10:30:00,313.69,314.75,313.69,314.19,5175.0,304.3851,305.4136,304.3851,304.8702,5175.0
2022-08-19 11:00:00,314.05,314.64,313.88,314.24,4931.0,304.7344,305.3069,304.5694,304.9188,4931.0
2022-08-19 11:30:00,314.5,314.54,312.92,313.75,10681.0,305.171,305.2099,303.6379,304.4433,10681.0
2022-08-19 12:00:00,313.65,313.8,312.79,312.93,6941.0,304.3463,304.4918,303.5118,303.6476,6941.0
2022-08-19 12:30:00,312.93,313.47,312.9,313.21,11435.0,303.6476,304.1716,303.6185,303.9193,11435.0
2022-08-19 13:00:00,313.07,313.15,312.65,312.65,5748.0,303.7835,303.8611,303.3759,303.3759,5748.0
2022-08-19 13:30:00,312.65,313.14,312.57,312.98,10444.0,303.3759,303.8514,303.2983,303.6961,10444.0
2022-08-19 14:00:00,312.87,313.2,311.93,312.55,20995.0,303.5894,303.9096,302.6773,303.2789,20995.0
2022-08-19 14:30:00,312.5,312.76,310.82,310.87,14243.0,303.2304,303.4827,301.6002,301.6487,14243.0
2022-08-19 15:00:00,311.09,311.51,310.32,311.2,12950.0,301.8622,302.2697,301.115,301.9689,12950.0
2022-08-19 15:30:00,311.11,313.31,311.05,312.12,44602.0,301.8816,304.0163,301.8234,302.8616,44602.0
2022-08-22 09:30:00,308.63,309.56,305.52,309.28,37201.0,299.4752,300.3776,296.4574,300.1059,37201.0
2022-08-22 10:00:00,309.11,309.11,307.87,308.9,9792.0,299.9409,299.9409,298.7377,299.7372,9792.0
2022-08-22 10:30:00,309.15,310.54,309.15,309.57,16810.0,299.9797,301.3285,299.9797,300.3873,16810.0
2022-08-22 11:00:00,309.66,310.62,309.62,310.27,13243.0,300.4746,301.4061,300.4358,301.0665,13243.0
2022-08-22 11:30:00,310.23,310.67,309.88,310.67,7114.0,301.0277,301.4547,300.6881,301.4547,7114.0
2022-08-22 12:00:00,310.59,310.84,309.89,310.0,12897.0,301.377,301.6196,300.6978,300.8045,12897.0
2022-08-22 12:30:00,309.98,310.21,309.5,309.89,12532.0,300.7851,301.0083,300.3194,300.6978,12532.0
2022-08-22 13:00:00,309.59,310.12,309.16,309.97,14156.0,300.4067,300.921,299.9894,300.7754,14156.0
2022-08-22 13:30:00,309.81,309.98,309.04,309.57,11879.0,300.6202,300.7851,299.873,300.3873,11879.0
2022-08-22 14:00:00,309.48,310.02,309.31,309.91,4448.0,300.3,300.8239,300.135,300.7172,4448.0
2022-08-22 14:30:00,309.72,309.82,308.12,308.76,6004.0,300.5328,300.6299,298.9803,299.6013,6004.0
2022-08-22 15:00:00,308.75,308.95,308.23,308.33,7219.0,299.5916,299.7857,299.087,299.1841,7219.0
2022-08-22 15:30:00,308.52,308.74,306.85,307.33,42042.0,299.3684,299.5819,297.748,298.2137,42042.0
2022-08-23 09:30:00,307.92,311.89,307.92,309.87,5982.0,298.7862,302.6385,298.7862,300.6784,5982.0
2022-08-23 10:00:00,309.82,311.28,309.45,310.53,10496.0,300.6299,302.0466,300.2708,301.3188,10496.0
2022-08-23 10:30:00,310.13,310.84,309.49,309.86,5224.0,300.9307,301.6196,300.3097,300.6687,5224.0
2022-08-23 11:00:00,309.37,309.66,308.75,309.25,8843.0,300.1932,300.4746,299.5916,300.0768,8843.0
2022-08-23 11:30:00,309.07,309.48,308.26,308.26,5146.0,299.9021,300.3,299.1161,299.1161,5146.0
2022-08-23 12:00:00,308.55,308.9,307.17,307.63,5695.0,299.3975,299.7372,298.0585,298.5048,5695.0
2022-08-23 12:30:00,307.65,308.85,307.46,308.74,5290.0,298.5242,299.6886,298.3399,299.5819,5290.0
2022-08-23 13:00:00,308.6,308.6,307.61,307.81,4068.0,299.4461,299.4461,298.4854,298.6795,4068.0
2022-08-23 13:30:00,307.99,308.03,306.91,307.06,6621.0,298.8542,298.893,297.8062,297.9517,6621.0
2022-08-23 14:00:00,306.9,308.63,306.9,308.48,6536.0,297.7965,299.4752,297.7965,299.3296,6536.0
2022-08-23 14:30:00,308.35,308.74,308.06,308.67,9169.0,299.2035,299.5819,298.9221,299.514,9169.0
2022-08-23 15:00:00,308.81,309.2,308.65,308.86,4210.0,299.6498,300.0283,299.4946,299.6983,4210.0
2022-08-23 15:30:00,308.98,309.33,307.37,307.49,31185.0,299.8148,300.1544,298.2525,298.369,31185.0
2022-08-24 09:30:00,308.95,309.87,308.34,309.09,5434.0,299.7857,300.6784,299.1938,299.9215,5434.0
2022-08-24 10:00:00,309.12,309.6,308.42,308.78,5660.0,299.9506,300.4164,299.2714,299.6207,5660.0
2022-08-24 10:30:00,308.7,309.23,307.89,308.73,7609.0,299.5431,300.0574,298.7571,299.5722,7609.0
2022-08-24 11:00:00,308.56,309.64,308.52,309.28,3370.0,299.4072,300.4552,299.3684,300.1059,3370.0
2022-08-24 11:30:00,309.41,309.61,308.88,309.01,5483.0,300.232,300.4261,299.7178,299.8439,5483.0
2022-08-24 12:00:00,309.01,309.64,308.85,309.2,3633.0,299.8439,300.4552,299.6886,300.0283,3633.0
2022-08-24 12:30:00,309.04,309.04,307.52,307.66,4871.0,299.873,299.873,298.3981,298.5339,4871.0
2022-08-24 13:00:00,307.76,308.27,307.76,308.0,2019.0,298.631,299.1258,298.631,298.8639,2019.0
2022-08-24 13:30:00,308.0,309.06,308.0,308.68,5655.0,298.8639,299.8924,298.8639,299.5237,5655.0
2022-08-24 14:00:00,308.52,309.12,308.46,308.93,4054.0,299.3684,299.9506,299.3102,299.7663,4054.0
2022-08-24 14:30:00,308.58,308.95,308.32,308.94,4105.0,299.4267,299.7857,299.1744,299.776,4105.0
2022-08-24 15:00:00,308.8,309.5,308.62,308.82,10317.0,299.6401,300.3194,299.4655,299.6595,10317.0
2022-08-24 15:30:00,308.94,310.2,308.68,309.44,59703.0,299.776,300.9986,299.5237,300.2611,59703.0
2022-08-25 09:30:00,311.0,313.2,310.03,313.01,18487.0,301.7749,303.9096,300.8336,303.7252,18487.0
2022-08-25 10:00:00,313.07,314.5,313.07,313.63,13454.0,303.7835,305.171,303.7835,304.3269,13454.0
2022-08-25 10:30:00,313.41,314.64,313.41,314.36,3582.0,304.1134,305.3069,304.1134,305.0352,3582.0
2022-08-25 11:00:00,314.56,314.56,311.68,312.38,6801.0,305.2293,305.2293,302.4347,303.1139,6801.0
2022-08-25 11:30:00,312.24,313.39,312.07,312.38,5204.0,302.9781,304.094,302.8131,303.1139,5204.0
2022-08-25 12:00:00,312.45,312.62,311.83,312.13,4845.0,303.1819,303.3468,302.5802,302.8714,4845.0
2022-08-25 12:30:00,312.13,312.79,311.81,312.49,5678.0,302.8714,303.5118,302.5608,303.2207,5678.0
2022-08-25 13:00:00,312.63,313.0,312.11,313.0,4241.0,303.3565,303.7155,302.8519,303.7155,4241.0
2022-08-25 13:30:00,312.74,313.12,312.42,313.08,5727.0,303.4633,303.832,303.1527,303.7932,5727.0
2022-08-25 14:00:00,312.98,314.29,312.73,313.78,6958.0,303.6961,304.9673,303.4536,304.4724,6958.0
2022-08-25 14:30:00,313.72,313.72,313.06,313.19,4139.0,304.4142,304.4142,303.7738,303.8999,4139.0
2022-08-25 15:00:00,313.33,313.74,313.19,313.43,7825.0,304.0358,304.4336,303.8999,304.1328,7825.0
2022-08-25 15:30:00,313.32,315.46,313.25,315.3,51610.0,304.0261,306.1026,303.9581,305.9473,51610.0
2022-08-26 09:30:00,314.74,315.42,313.18,313.85,10272.0,305.4039,306.0638,303.8902,304.5403,10272.0
2022-08-26 10:00:00,313.77,314.41,310.54,311.6,10564.0,304.4627,305.0837,301.3285,302.3571,10564.0
2022-08-26 10:30:00,311.28,311.56,310.49,310.59,13085.0,302.0466,302.3183,301.28,301.377,13085.0
2022-08-26 11:00:00,310.75,310.79,309.02,309.7,10993.0,301.5323,301.5711,299.8536,300.5134,10993.0
2022-08-26 11:30:00,310.12,310.59,308.97,309.75,16590.0,300.921,301.377,299.8051,300.5619,16590.0
2022-08-26 12:00:00,309.21,309.23,308.44,308.98,7208.0,300.038,300.0574,299.2908,299.8148,7208.0
2022-08-26 12:30:00,308.73,309.16,308.15,309.0,5750.0,299.5722,299.9894,299.0094,299.8342,5750.0
2022-08-26 13:00:00,309.15,309.75,309.0,309.75,8997.0,299.9797,300.5619,299.8342,300.5619,8997.0
2022-08-26 13:30:00,309.17,309.17,308.4,308.72,5216.0,299.9992,299.9992,299.252,299.5625,5216.0
2022-08-26 14:00:00,308.8,309.15,307.14,307.8,10808.0,299.6401,299.9797,298.0294,298.6698,10808.0
2022-08-26 14:30:00,307.8,307.87,305.69,306.14,12938.0,298.6698,298.7377,296.6224,297.059,12938.0
2022-08-26 15:00:00,306.16,306.32,304.83,305.48,22577.0,297.0784,297.2337,295.7879,296.4186,22577.0
2022-08-26 15:30:00,305.41,305.9,304.53,305.0,42146.0,296.3507,296.8261,295.4968,295.9528,42146.0
2022-08-29 09:30:00,301.43,304.41,300.39,303.51,25658.0,292.4887,295.3803,291.4796,294.507,25658.0
2022-08-29 10:00:00,303.05,303.88,302.94,303.06,19499.0,294.0607,294.8661,293.954,294.0704,19499.0
2022-08-29 10:30:00,303.06,303.09,301.73,301.86,8247.0,294.0704,294.0995,292.7798,292.906,8247.0
2022-08-29 11:00:00,302.32,303.88,302.18,303.66,7722.0,293.3523,294.8661,293.2165,294.6526,7722.0
2022-08-29 11:30:00,303.88,304.29,302.7,302.91,10112.0,294.8661,295.2639,293.7211,293.9248,10112.0
2022-08-29 12:00:00,303.16,304.82,303.15,303.89,9267.0,294.1674,295.7782,294.1577,294.8758,9267.0
2022-08-29 12:30:00,303.87,304.29,303.21,303.75,10569.0,294.8564,295.2639,294.2159,294.7399,10569.0
2022-08-29 13:00:00,303.81,304.71,303.4,303.94,7798.0,294.7981,295.6714,294.4003,294.9243,7798.0
2022-08-29 13:30:00,304.06,304.83,303.93,304.43,6241.0,295.0407,295.7879,294.9146,295.3998,6241.0
2022-08-29 14:00:00,304.54,304.57,303.11,303.54,8564.0,295.5065,295.5356,294.1189,294.5362,8564.0
2022-08-29 14:30:00,303.86,304.13,303.12,304.13,12322.0,294.8467,295.1087,294.1286,295.1087,12322.0
2022-08-29 15:00:00,304.34,304.54,303.73,303.81,10420.0,295.3124,295.5065,294.7205,294.7981,10420.0
2022-08-29 15:30:00,303.68,304.34,302.43,302.52,40636.0,294.672,295.3124,293.4591,293.5464,40636.0
2022-08-30 09:30:00,303.32,304.96,300.64,301.0,8309.0,294.3227,295.914,291.7222,292.0715,8309.0
2022-08-30 10:00:00,301.05,301.56,298.07,299.84,15248.0,292.12,292.6149,289.2284,290.9459,15248.0
2022-08-30 10:30:00,299.56,299.72,296.73,298.54,8236.0,290.6742,290.8295,287.9282,289.6845,8236.0
2022-08-30 11:00:00,299.29,299.56,297.79,298.92,7193.0,290.4122,290.6742,288.9567,290.0532,7193.0
2022-08-30 11:30:00,298.61,299.21,297.91,298.67,10236.0,289.7524,290.3346,289.0732,289.8106,10236.0
2022-08-30 12:00:00,298.63,298.73,296.87,297.05,14558.0,289.7718,289.8688,288.064,288.2387,14558.0
2022-08-30 12:30:00,297.06,297.06,296.03,296.37,13320.0,288.2484,288.2484,287.2489,287.5788,13320.0
2022-08-30 13:00:00,296.37,297.57,295.3,295.57,13684.0,287.5788,288.7432,286.5406,286.8026,13684.0
2022-08-30 13:30:00,295.61,296.26,294.55,295.77,13128.0,286.8414,287.4721,285.8128,286.9966,13128.0
2022-08-30 14:00:00,296.03,296.5,295.42,295.5,15870.0,287.2489,287.705,286.657,286.7346,15870.0
2022-08-30 14:30:00,295.65,296.25,295.44,296.01,13761.0,286.8802,287.4624,286.6764,287.2295,13761.0
2022-08-30 15:00:00,295.97,297.3,295.97,296.35,16488.0,287.1907,288.4812,287.1907,287.5594,16488.0
2022-08-30 15:30:00,296.28,296.66,295.07,295.41,55228.0,287.4915,287.8602,286.3174,286.6473,55228.0
2022-08-31 09:30:00,297.96,298.83,294.91,296.26,42623.0,289.1217,289.9659,286.1621,287.4721,42623.0
2022-08-31 10:00:00,296.28,297.27,294.4,295.18,33020.0,287.4915,288.4521,285.6673,286.4241,33020.0
2022-08-31 10:30:00,295.4,297.79,295.35,297.0,22759.0,286.6376,288.9567,286.5891,288.1901,22759.0
2022-08-31 11:00:00,297.05,297.91,295.51,295.94,27015.0,288.2387,289.0732,286.7443,287.1616,27015.0
2022-08-31 11:30:00,295.74,297.06,295.27,297.04,16405.0,286.9675,288.2484,286.5115,288.229,16405.0
2022-08-31 12:00:00,296.52,297.02,295.74,296.57,23547.0,287.7244,288.2096,286.9675,287.7729,23547.0
2022-08-31 12:30:00,296.59,297.48,296.46,297.38,26700.0,287.7923,288.6559,287.6662,288.5589,26700.0
2022-08-31 13:00:00,297.46,298.6,296.86,297.26,31291.0,288.6365,289.7427,288.0543,288.4424,31291.0
2022-08-31 13:30:00,297.29,297.53,296.37,297.22,30581.0,288.4715,288.7044,287.5788,288.4036,30581.0
2022-08-31 14:00:00,297.11,297.52,296.15,296.77,26143.0,288.2969,288.6947,287.3654,287.967,26143.0
2022-08-31 14:30:00,296.81,296.98,295.23,296.45,30409.0,288.0058,288.1707,286.4727,287.6565,30409.0
2022-08-31 15:00:00,296.56,298.44,296.37,297.37,38763.0,287.7632,289.5874,287.5788,288.5492,38763.0
2022-08-31 15:30:00,297.34,298.45,295.59,295.67,143232.0,288.5201,289.5971,286.822,286.8996,143232.0
2022-09-01 09:30:00,292.85,294.54,291.85,293.2,40206.0,284.1632,285.8031,283.1929,284.5029,40206.0
2022-09-01 10:00:00,293.31,294.12,291.61,294.12,30823.0,284.6096,285.3956,282.96,285.3956,30823.0
2022-09-01 10:30:00,294.24,294.25,292.16,292.6,29769.0,285.512,285.5217,283.4937,283.9207,29769.0
2022-09-01 11:00:00,292.72,296.01,292.62,294.67,21774.0,284.0371,287.2295,283.9401,285.9293,21774.0
2022-09-01 11:30:00,294.84,295.99,293.54,294.81,22430.0,286.0942,287.2101,284.8328,286.0651,22430.0
2022-09-01 12:00:00,295.0,295.15,292.78,293.22,8916.0,286.2495,286.395,284.0953,284.5223,8916.0
2022-09-01 12:30:00,293.19,294.01,292.93,293.89,31075.0,284.4932,285.2888,284.2409,285.1724,31075.0
2022-09-01 13:00:00,293.84,296.27,293.62,296.09,15820.0,285.1239,287.4818,284.9104,287.3071,15820.0
2022-09-01 13:30:00,296.05,296.64,295.2,295.99,9393.0,287.2683,287.8408,286.4435,287.2101,9393.0
2022-09-01 14:00:00,295.8,297.67,295.5,297.46,13691.0,287.0257,288.8403,286.7346,288.6365,13691.0
2022-09-01 14:30:00,297.69,298.05,297.11,297.58,17810.0,288.8597,289.209,288.2969,288.7529,17810.0
2022-09-01 15:00:00,297.43,298.75,296.09,296.42,23890.0,288.6074,289.8882,287.3071,287.6274,23890.0
2022-09-01 15:30:00,296.35,299.4,296.29,299.05,65386.0,287.5594,290.519,287.5012,290.1793,65386.0
2022-09-02 09:30:00,302.16,303.18,300.28,301.0,12049.0,293.1971,294.1868,291.3729,292.0715,12049.0
2022-09-02 10:00:00,301.42,302.26,300.01,302.26,5460.0,292.479,293.2941,291.1109,293.2941,5460.0
2022-09-02 10:30:00,302.37,303.54,302.34,302.9,9406.0,293.4009,294.5362,293.3717,293.9151,9406.0
2022-09-02 11:00:00,303.13,303.89,303.13,303.54,3560.0,294.1383,294.8758,294.1383,294.5362,3560.0
2022-09-02 11:30:00,303.6,304.3,302.82,302.82,7725.0,294.5944,295.2736,293.8375,293.8375,7725.0
2022-09-02 12:00:00,302.93,302.94,301.11,301.11,8128.0,293.9442,293.954,292.1782,292.1782,8128.0
2022-09-02 12:30:00,300.72,301.09,299.97,300.01,5458.0,291.7998,292.1588,291.0721,291.1109,5458.0
2022-09-02 13:00:00,299.51,299.52,297.41,297.75,7029.0,290.6257,290.6354,288.588,288.9179,7029.0
2022-09-02 13:30:00,297.54,297.88,296.64,297.01,4748.0,288.7141,289.044,287.8408,288.1999,4748.0
2022-09-02 14:00:00,297.18,297.34,295.94,297.03,10142.0,288.3648,288.5201,287.1616,288.2193,10142.0
2022-09-02 14:30:00,297.15,297.68,295.84,295.92,8988.0,288.3357,288.85,287.0646,287.1422,8988.0
2022-09-02 15:00:00,296.08,297.02,295.53,296.42,6949.0,287.2974,288.2096,286.7638,287.6274,6949.0
2022-09-02 15:30:00,296.06,296.42,294.49,295.97,23750.0,287.278,287.6274,285.7546,287.1907,23750.0
2022-09-06 09:30:00,296.43,298.78,295.8,298.78,11202.0,287.6371,289.9173,287.0257,289.9173,11202.0
2022-09-06 10:00:00,298.54,298.54,295.24,297.74,8529.0,289.6845,289.6845,286.4824,288.9082,8529.0
2022-09-06 10:30:00,297.77,299.9,296.57,299.16,9654.0,288.9373,291.0041,287.7729,290.2861,9654.0
2022-09-06 11:00:00,298.88,298.95,297.74,297.86,11330.0,290.0144,290.0823,288.9082,289.0246,11330.0
2022-09-06 11:30:00,298.31,299.99,298.13,299.63,9652.0,289.4613,291.0915,289.2866,290.7421,9652.0
2022-09-06 12:00:00,299.47,299.77,297.78,298.51,10589.0,290.5869,290.878,288.947,289.6554,10589.0
2022-09-06 12:30:00,298.7,298.98,297.82,298.89,6905.0,289.8397,290.1114,288.9858,290.0241,6905.0
2022-09-06 13:00:00,299.02,299.18,297.81,297.93,5930.0,290.1502,290.3055,288.9761,289.0926,5930.0
2022-09-06 13:30:00,297.84,298.09,296.88,297.5,8160.0,289.0052,289.2478,288.0737,288.6753,8160.0
2022-09-06 14:00:00,297.65,298.08,296.55,296.65,26964.0,288.8209,289.2381,287.7535,287.8505,26964.0
2022-09-06 14:30:00,296.73,297.01,295.92,295.94,43679.0,287.9282,288.1999,287.1422,287.1616,43679.0
2022-09-06 15:00:00,296.07,296.19,294.93,295.9,91051.0,287.2877,287.4042,286.1816,287.1228,91051.0
2022-09-06 15:30:00,295.4,298.11,294.69,297.79,97726.0,286.6376,289.2672,285.9487,288.9567,97726.0
2022-09-07 09:30:00,298.0,299.84,298.0,298.14,42250.0,289.1605,290.9459,289.1605,289.2963,42250.0
2022-09-07 10:00:00,297.73,300.12,297.1,300.12,13100.0,288.8985,291.2176,288.2872,291.2176,13100.0
2022-09-07 10:30:00,300.5,301.28,299.9,301.09,10883.0,291.5863,292.3432,291.0041,292.1588,10883.0
2022-09-07 11:00:00,301.23,301.94,300.74,301.47,10104.0,292.2947,292.9836,291.8192,292.5276,10104.0
2022-09-07 11:30:00,301.57,301.67,300.04,300.7,13287.0,292.6246,292.7216,291.14,291.7804,13287.0
2022-09-07 12:00:00,300.7,300.7,299.32,299.74,8262.0,291.7804,291.7804,290.4413,290.8489,8262.0
2022-09-07 12:30:00,299.58,300.75,299.31,300.48,9936.0,290.6936,291.8289,290.4316,291.5669,9936.0
2022-09-07 13:00:00,300.28,301.04,300.14,300.41,8240.0,291.3729,292.1103,291.237,291.499,8240.0
2022-09-07 13:30:00,300.53,301.4,300.19,301.08,31068.0,291.6154,292.4596,291.2855,292.1491,31068.0
2022-09-07 14:00:00,301.31,301.86,300.27,301.84,13112.0,292.3723,292.906,291.3632,292.8866,13112.0
2022-09-07 14:30:00,301.91,302.14,301.6,301.82,12488.0,292.9545,293.1777,292.6537,292.8672,12488.0
2022-09-07 15:00:00,301.99,302.87,301.35,302.77,27290.0,293.0321,293.886,292.4111,293.789,27290.0
2022-09-07 15:30:00,302.67,303.26,302.04,302.57,31904.0,293.692,294.2645,293.0806,293.5949,31904.0
2022-09-08 09:30:00,301.43,303.39,299.99,302.92,5888.0,292.4887,294.3906,291.0915,293.9345,5888.0
2022-09-08 10:00:00,303.15,303.98,301.65,303.08,5053.0,294.1577,294.9631,292.7022,294.0898,5053.0
2022-09-08 10:30:00,303.12,305.5,303.12,305.39,7957.0,294.1286,296.438,294.1286,296.3313,7957.0
2022-09-08 11:00:00,305.31,305.76,304.95,305.42,6535.0,296.2537,296.6903,295.9043,296.3604,6535.0
2022-09-08 11:30:00,305.15,305.56,304.68,305.51,11366.0,296.0984,296.4962,295.6423,296.4477,11366.0
2022-09-08 12:00:00,305.48,305.52,303.27,304.21,13547.0,296.4186,296.4574,294.2742,295.1863,13547.0
2022-09-08 12:30:00,303.98,305.68,303.97,305.51,15703.0,294.9631,296.6127,294.9534,296.4477,15703.0
2022-09-08 13:00:00,305.59,306.97,304.92,306.44,20386.0,296.5253,297.8644,295.8752,297.3501,20386.0
2022-09-08 13:30:00,306.44,307.11,306.24,307.02,18226.0,297.3501,298.0003,297.1561,297.9129,18226.0
2022-09-08 14:00:00,307.06,307.82,306.91,307.17,16655.0,297.9517,298.6892,297.8062,298.0585,16655.0
2022-09-08 14:30:00,307.26,307.67,306.12,306.12,20240.0,298.1458,298.5436,297.0396,297.0396,20240.0
2022-09-08 15:00:00,306.26,307.34,306.09,306.55,21376.0,297.1755,298.2234,297.0105,297.4569,21376.0
2022-09-08 15:30:00,306.51,307.95,305.83,307.56,71797.0,297.4181,298.8153,296.7582,298.4369,71797.0
2022-09-09 09:30:00,309.14,309.92,308.05,309.08,4443.0,299.97,300.7269,298.9124,299.9118,4443.0
2022-09-09 10:00:00,308.79,310.53,308.79,310.39,9864.0,299.6304,301.3188,299.6304,301.183,9864.0
2022-09-09 10:30:00,310.5,310.75,309.57,310.37,21423.0,301.2897,301.5323,300.3873,301.1636,21423.0
2022-09-09 11:00:00,310.51,310.51,309.02,309.73,7352.0,301.2994,301.2994,299.8536,300.5425,7352.0
2022-09-09 11:30:00,309.43,309.98,308.9,309.76,3934.0,300.2514,300.7851,299.7372,300.5717,3934.0
2022-09-09 12:00:00,309.57,309.93,308.38,308.93,5755.0,300.3873,300.7366,299.2326,299.7663,5755.0
2022-09-09 12:30:00,308.41,309.46,308.4,309.36,4505.0,299.2617,300.2806,299.252,300.1835,4505.0
2022-09-09 13:00:00,309.3,309.59,308.76,309.1,5700.0,300.1253,300.4067,299.6013,299.9312,5700.0
2022-09-09 13:30:00,309.08,309.88,309.07,309.52,5433.0,299.9118,300.6881,299.9021,300.3388,5433.0
2022-09-09 14:00:00,309.42,309.79,309.02,309.39,15538.0,300.2417,300.6008,299.8536,300.2126,15538.0
2022-09-09 14:30:00,309.26,309.92,309.06,309.29,8396.0,300.0865,300.7269,299.8924,300.1156,8396.0
2022-09-09 15:00:00,309.39,309.66,309.17,309.62,14049.0,300.2126,300.4746,299.9992,300.4358,14049.0
2022-09-09 15:30:00,309.81,309.87,308.28,308.52,36402.0,300.6202,300.6784,299.1356,299.3684,36402.0
2022-09-12 09:30:00,309.18,313.3,309.18,313.3,33280.0,300.0089,304.0066,300.0089,304.0066,33280.0
2022-09-12 10:00:00,313.57,314.24,311.91,312.23,27777.0,304.2686,304.9188,302.6579,302.9684,27777.0
2022-09-12 10:30:00,312.8,313.2,311.6,311.6,6319.0,303.5215,303.9096,302.3571,302.3571,6319.0
2022-09-12 11:00:00,311.6,312.15,310.97,311.58,5257.0,302.3571,302.8908,301.7458,302.3377,5257.0
2022-09-12 11:30:00,311.85,311.95,310.43,310.56,10121.0,302.5997,302.6967,301.2218,301.3479,10121.0
2022-09-12 12:00:00,310.84,310.96,309.98,310.13,7834.0,301.6196,301.7361,300.7851,300.9307,7834.0
2022-09-12 12:30:00,310.14,310.73,309.41,309.98,9970.0,300.9404,301.5129,300.232,300.7851,9970.0
2022-09-12 13:00:00,310.11,311.32,309.76,310.86,8927.0,300.9113,302.0854,300.5717,301.639,8927.0
2022-09-12 13:30:00,311.19,311.78,310.62,311.78,5390.0,301.9592,302.5317,301.4061,302.5317,5390.0
2022-09-12 14:00:00,311.5,312.19,311.19,311.2,6160.0,302.26,302.9296,301.9592,301.9689,6160.0
2022-09-12 14:30:00,311.31,311.57,310.94,311.18,8011.0,302.0757,302.328,301.7166,301.9495,8011.0
2022-09-12 15:00:00,311.23,311.82,311.03,311.54,8951.0,301.998,302.5705,301.804,302.2989,8951.0
2022-09-12 15:30:00,311.48,311.93,310.96,311.92,44310.0,302.2406,302.6773,301.7361,302.6676,44310.0
2022-09-13 09:30:00,305.77,308.23,305.36,308.23,7888.0,296.7,299.087,296.3022,299.087,7888.0
2022-09-13 10:00:00,308.25,308.25,306.57,307.15,7367.0,299.1064,299.1064,297.4763,298.0391,7367.0
2022-09-13 10:30:00,306.49,306.84,305.17,305.49,10808.0,297.3986,297.7383,296.1178,296.4283,10808.0
2022-09-13 11:00:00,305.28,306.59,305.26,306.0,9607.0,296.2245,297.4957,296.2051,296.9232,9607.0
2022-09-13 11:30:00,305.83,305.9,304.84,305.53,18054.0,296.7582,296.8261,295.7976,296.4671,18054.0
2022-09-13 12:00:00,305.55,306.61,305.42,306.15,13089.0,296.4865,297.5151,296.3604,297.0687,13089.0
2022-09-13 12:30:00,306.14,306.15,305.24,305.85,7876.0,297.059,297.0687,296.1857,296.7776,7876.0
2022-09-13 13:00:00,305.85,306.77,305.37,306.1,9250.0,296.7776,297.6703,296.3119,297.0202,9250.0
2022-09-13 13:30:00,306.06,306.62,304.69,304.8,13282.0,296.9814,297.5248,295.652,295.7588,13282.0
2022-09-13 14:00:00,304.8,304.89,303.95,303.95,20051.0,295.7588,295.8461,294.934,294.934,20051.0
2022-09-13 14:30:00,303.99,304.17,302.56,302.9,21072.0,294.9728,295.1475,293.5852,293.9151,21072.0
2022-09-13 15:00:00,302.96,303.01,301.19,301.5,27536.0,293.9734,294.0219,292.2559,292.5567,27536.0
2022-09-13 15:30:00,301.44,302.15,300.1,301.48,58039.0,292.4984,293.1874,291.1982,292.5373,58039.0
2022-09-14 09:30:00,302.36,303.27,300.63,300.63,8153.0,293.3912,294.2742,291.7125,291.7125,8153.0
2022-09-14 10:00:00,300.75,302.2,299.6,299.6,8650.0,291.8289,293.2359,290.713,290.713,8650.0
2022-09-14 10:30:00,299.74,304.7,299.74,304.69,12478.0,290.8489,295.6617,290.8489,295.652,12478.0
2022-09-14 11:00:00,304.81,305.05,303.76,303.98,6405.0,295.7685,296.0014,294.7496,294.9631,6405.0
2022-09-14 11:30:00,303.87,305.12,303.86,304.3,4325.0,294.8564,296.0693,294.8467,295.2736,4325.0
2022-09-14 12:00:00,304.07,304.12,302.78,302.78,4912.0,295.0504,295.0989,293.7987,293.7987,4912.0
2022-09-14 12:30:00,303.26,304.01,303.17,303.57,5338.0,294.2645,294.9922,294.1771,294.5653,5338.0
2022-09-14 13:00:00,303.75,304.47,303.49,303.64,3938.0,294.7399,295.4386,294.4876,294.6332,3938.0
2022-09-14 13:30:00,303.57,303.57,301.65,302.1,2278.0,294.5653,294.5653,292.7022,293.1389,2278.0
2022-09-14 14:00:00,301.86,302.66,301.56,302.01,3445.0,292.906,293.6823,292.6149,293.0515,3445.0
2022-09-14 14:30:00,301.98,301.98,300.47,300.82,3200.0,293.0224,293.0224,291.5572,291.8968,3200.0
2022-09-14 15:00:00,300.56,301.23,299.76,300.18,8520.0,291.6445,292.2947,290.8683,291.2758,8520.0
2022-09-14 15:30:00,299.93,302.94,299.4,302.81,32785.0,291.0332,293.954,290.519,293.8278,32785.0
2022-09-15 09:30:00,302.01,303.93,302.01,303.63,7809.0,293.0515,294.9146,293.0515,294.6235,7809.0
2022-09-15 10:00:00,304.3,304.6,302.71,303.07,7208.0,295.2736,295.5647,293.7308,294.0801,7208.0
2022-09-15 10:30:00,302.68,303.15,301.68,302.06,4334.0,293.7017,294.1577,292.7313,293.1001,4334.0
2022-09-15 11:00:00,302.08,303.25,301.15,303.06,8875.0,293.1195,294.2548,292.217,294.0704,8875.0
2022-09-15 11:30:00,303.27,303.97,302.14,302.55,6503.0,294.2742,294.9534,293.1777,293.5755,6503.0
2022-09-15 12:00:00,302.43,302.81,301.69,301.69,6761.0,293.4591,293.8278,292.741,292.741,6761.0
2022-09-15 12:30:00,302.12,303.16,302.05,303.16,6590.0,293.1583,294.1674,293.0904,294.1674,6590.0
2022-09-15 13:00:00,303.36,305.01,303.36,304.54,8383.0,294.3615,295.9625,294.3615,295.5065,8383.0
2022-09-15 13:30:00,304.44,304.61,302.79,302.91,12487.0,295.4095,295.5744,293.8084,293.9248,12487.0
2022-09-15 14:00:00,302.79,303.12,302.05,303.07,6672.0,293.8084,294.1286,293.0904,294.0801,6672.0
2022-09-15 14:30:00,303.07,303.31,301.59,301.91,8047.0,294.0801,294.313,292.644,292.9545,8047.0
2022-09-15 15:00:00,301.81,301.81,300.1,300.78,13036.0,292.8575,292.8575,291.1982,291.858,13036.0
2022-09-15 15:30:00,300.75,301.97,300.64,300.9,41585.0,291.8289,293.0127,291.7222,291.9745,41585.0
2022-09-16 09:30:00,296.57,297.15,293.7,294.12,75685.0,287.7729,288.3357,284.988,285.3956,75685.0
2022-09-16 10:00:00,294.12,294.4,292.82,293.13,7208.0,285.3956,285.6673,284.1341,284.4349,7208.0
2022-09-16 10:30:00,293.24,295.5,293.16,293.24,10051.0,284.5417,286.7346,284.4641,284.5417,10051.0
2022-09-16 11:00:00,293.38,294.1,292.41,292.45,5036.0,284.6775,285.3762,283.7363,283.7751,5036.0
2022-09-16 11:30:00,291.82,292.58,291.2,292.58,5310.0,283.1638,283.9013,282.5622,283.9013,5310.0
2022-09-16 12:00:00,292.35,292.43,290.7,290.86,5481.0,283.6781,283.7557,282.077,282.2323,5481.0
2022-09-16 12:30:00,290.86,291.18,290.43,290.84,6120.0,282.2323,282.5428,281.815,282.2129,6120.0
2022-09-16 13:00:00,290.88,290.88,289.61,290.12,7176.0,282.2517,282.2517,281.0194,281.5142,7176.0
2022-09-16 13:30:00,290.08,290.5,289.06,289.47,6601.0,281.4754,281.883,280.4857,280.8835,6601.0
2022-09-16 14:00:00,289.37,291.03,289.19,290.75,8351.0,280.7865,282.3972,280.6118,282.1255,8351.0
2022-09-16 14:30:00,290.51,291.37,290.03,291.02,7775.0,281.8927,282.7272,281.4269,282.3875,7775.0
2022-09-16 15:00:00,291.34,292.28,290.69,290.71,12352.0,282.698,283.6102,282.0673,282.0867,12352.0
2022-09-16 15:30:00,290.61,292.26,290.07,291.06,64392.0,281.9897,283.5908,281.4657,282.4263,64392.0
2022-09-19 09:30:00,288.22,295.1,287.74,293.99,19123.0,279.6706,286.3465,279.2048,285.2694,19123.0
2022-09-19 10:00:00,293.95,295.41,293.34,295.11,13501.0,285.2306,286.6473,284.6387,286.3562,13501.0
2022-09-19 10:30:00,295.16,295.39,293.91,293.91,10108.0,286.4047,286.6279,285.1918,285.1918,10108.0
2022-09-19 11:00:00,294.08,295.23,293.82,293.92,6859.0,285.3568,286.4727,285.1045,285.2015,6859.0
2022-09-19 11:30:00,293.92,295.18,293.5,294.09,5151.0,285.2015,286.4241,284.794,285.3665,5151.0
2022-09-19 12:00:00,294.07,294.67,293.3,293.57,11291.0,285.3471,285.9293,284.5999,284.8619,11291.0
2022-09-19 12:30:00,293.62,295.15,293.62,295.06,11908.0,284.9104,286.395,284.9104,286.3077,11908.0
2022-09-19 13:00:00,295.1,295.85,294.73,295.73,11360.0,286.3465,287.0743,285.9875,286.9578,11360.0
2022-09-19 13:30:00,295.93,296.36,294.78,295.99,18779.0,287.1519,287.5691,286.036,287.2101,18779.0
2022-09-19 14:00:00,295.92,296.02,295.2,295.37,14742.0,287.1422,287.2392,286.4435,286.6085,14742.0
2022-09-19 14:30:00,295.4,295.77,294.14,294.61,18856.0,286.6376,286.9966,285.415,285.871,18856.0
2022-09-19 15:00:00,294.52,296.8,294.43,296.61,36446.0,285.7837,287.9961,285.6964,287.8117,36446.0
2022-09-19 15:30:00,296.65,298.08,296.11,296.63,83153.0,287.8505,289.2381,287.3265,287.8311,83153.0
2022-09-20 09:30:00,294.17,295.02,291.83,292.19,24132.0,285.4441,286.2689,283.1735,283.5228,24132.0
2022-09-20 10:00:00,291.94,292.26,290.87,291.27,7950.0,283.2802,283.5908,282.242,282.6301,7950.0
2022-09-20 10:30:00,291.1,291.45,290.51,291.04,11061.0,282.4652,282.8048,281.8927,282.4069,11061.0
2022-09-20 11:00:00,291.04,291.8,290.53,291.06,6492.0,282.4069,283.1444,281.9121,282.4263,6492.0
2022-09-20 11:30:00,290.77,291.78,290.33,291.45,12247.0,282.1449,283.125,281.718,282.8048,12247.0
2022-09-20 12:00:00,291.32,291.47,290.47,290.47,9342.0,282.6786,282.8242,281.8538,281.8538,9342.0
2022-09-20 12:30:00,290.4,291.44,290.22,290.88,10373.0,281.7859,282.7951,281.6113,282.2517,10373.0
2022-09-20 13:00:00,291.02,291.16,289.87,289.87,8744.0,282.3875,282.5234,281.2716,281.2716,8744.0
2022-09-20 13:30:00,289.55,290.73,288.66,289.38,93974.0,280.9611,282.1061,280.0975,280.7962,93974.0
2022-09-20 14:00:00,289.28,289.34,288.43,288.93,31333.0,280.6991,280.7574,279.8744,280.3595,31333.0
2022-09-20 14:30:00,288.87,289.56,288.19,289.26,32124.0,280.3013,280.9708,279.6415,280.6797,32124.0
2022-09-20 15:00:00,289.28,290.82,288.96,290.17,110979.0,280.6991,282.1935,280.3886,281.5627,110979.0
2022-09-20 15:30:00,290.0,290.98,289.25,289.32,194009.0,281.3978,282.3487,280.67,280.738,194009.0
2022-09-21 09:30:00,293.0,293.33,291.18,291.32,21385.0,284.3088,284.629,282.5428,282.6786,21385.0
2022-09-21 10:00:00,291.15,293.65,291.15,292.95,61868.0,282.5137,284.9395,282.5137,284.2603,61868.0
2022-09-21 10:30:00,292.9,293.25,290.92,290.92,17004.0,284.2118,284.5514,282.2905,282.2905,17004.0
2022-09-21 11:00:00,291.01,291.32,290.7,290.99,11757.0,282.3778,282.6786,282.077,282.3584,11757.0
2022-09-21 11:30:00,291.23,291.24,290.48,291.11,9296.0,282.5913,282.601,281.8635,282.4749,9296.0
2022-09-21 12:00:00,290.93,291.51,290.93,291.21,13386.0,282.3002,282.863,282.3002,282.5719,13386.0
2022-09-21 12:30:00,291.34,291.58,290.63,290.63,15022.0,282.698,282.9309,282.0091,282.0091,15022.0
2022-09-21 13:00:00,290.82,291.54,290.54,291.54,11085.0,282.1935,282.8921,281.9218,282.8921,11085.0
2022-09-21 13:30:00,291.67,292.99,291.08,292.42,11518.0,283.0183,284.2991,282.4458,283.746,11518.0
2022-09-21 14:00:00,291.91,291.93,286.61,288.08,16189.0,283.2511,283.2705,278.1083,279.5347,16189.0
2022-09-21 14:30:00,287.75,292.96,287.45,291.29,42491.0,279.2145,284.27,278.9234,282.6495,42491.0
2022-09-21 15:00:00,291.3,291.66,287.43,287.43,23760.0,282.6592,283.0085,278.904,278.904,23760.0
2022-09-21 15:30:00,287.18,287.61,284.47,284.82,71509.0,278.6614,279.0787,276.0318,276.3714,71509.0
2022-09-22 09:30:00,284.99,285.24,281.39,282.17,10934.0,276.5364,276.779,273.0432,273.8,10934.0
2022-09-22 10:00:00,282.11,283.89,281.28,282.44,10941.0,273.7418,275.469,272.9364,274.062,10941.0
2022-09-22 10:30:00,282.15,282.5,280.78,280.79,11462.0,273.7806,274.1203,272.4513,272.461,11462.0
2022-09-22 11:00:00,281.03,282.24,280.89,281.82,13270.0,272.6939,273.868,272.558,273.4604,13270.0
2022-09-22 11:30:00,281.83,282.54,280.95,280.95,5687.0,273.4701,274.1591,272.6162,272.6162,5687.0
2022-09-22 12:00:00,281.15,282.79,281.15,282.07,4949.0,272.8103,274.4017,272.8103,273.703,4949.0
2022-09-22 12:30:00,281.97,282.18,281.33,281.34,5815.0,273.606,273.8098,272.985,272.9947,5815.0
2022-09-22 13:00:00,281.53,281.53,280.68,281.25,5502.0,273.179,273.179,272.3542,272.9073,5502.0
2022-09-22 13:30:00,281.4,282.29,281.36,282.08,15286.0,273.0529,273.9165,273.0141,273.7127,15286.0
2022-09-22 14:00:00,282.08,282.23,280.14,280.59,8754.0,273.7127,273.8583,271.8303,272.2669,8754.0
2022-09-22 14:30:00,280.43,280.83,279.7,280.37,13965.0,272.1117,272.4998,271.4033,272.0534,13965.0
2022-09-22 15:00:00,280.42,281.11,279.78,279.94,21155.0,272.102,272.7715,271.4809,271.6362,21155.0
2022-09-22 15:30:00,279.93,280.62,278.74,278.95,89157.0,271.6265,272.296,270.4718,270.6756,89157.0
2022-09-23 09:30:00,275.37,275.67,272.27,274.26,27524.0,267.2018,267.4929,264.1937,266.1247,27524.0
2022-09-23 10:00:00,273.77,275.0,273.31,273.68,21199.0,265.6492,266.8427,265.2029,265.5619,21199.0
2022-09-23 10:30:00,273.51,273.99,271.62,271.9,40573.0,265.3969,265.8627,263.563,263.8347,40573.0
2022-09-23 11:00:00,271.57,274.32,271.55,273.79,11040.0,263.5145,266.1829,263.4951,265.6686,11040.0
2022-09-23 11:30:00,273.66,274.03,272.18,272.76,10307.0,265.5425,265.9015,264.1064,264.6692,10307.0
2022-09-23 12:00:00,272.7,273.34,271.55,271.7,27916.0,264.611,265.232,263.4951,263.6406,27916.0
2022-09-23 12:30:00,271.52,273.37,271.26,273.26,9316.0,263.466,265.2611,263.2137,265.1543,9316.0
2022-09-23 13:00:00,273.41,274.1,272.98,272.99,6253.0,265.2999,265.9694,264.8826,264.8924,6253.0
2022-09-23 13:30:00,273.16,273.41,272.25,272.56,9353.0,265.0573,265.2999,264.1743,264.4751,9353.0
2022-09-23 14:00:00,272.28,272.73,270.79,271.25,10579.0,264.2034,264.6401,262.7576,263.204,10579.0
2022-09-23 14:30:00,271.14,271.15,269.74,270.09,10167.0,263.0972,263.1069,261.7388,262.0784,10167.0
2022-09-23 15:00:00,270.0,273.55,269.99,272.78,15731.0,261.991,265.4357,261.9813,264.6886,15731.0
2022-09-23 15:30:00,273.06,274.31,272.53,273.56,70568.0,264.9603,266.1732,264.446,265.4454,70568.0
2022-09-26 09:30:00,272.54,274.64,272.54,273.88,9656.0,264.4557,266.4934,264.4557,265.756,9656.0
2022-09-26 10:00:00,274.03,276.69,273.67,276.08,10914.0,265.9015,268.4826,265.5522,267.8907,10914.0
2022-09-26 10:30:00,275.9,276.31,275.12,275.65,29463.0,267.716,268.1139,266.9592,267.4734,29463.0
2022-09-26 11:00:00,275.99,276.34,274.52,274.94,11409.0,267.8034,268.143,266.377,266.7845,11409.0
2022-09-26 11:30:00,274.72,275.31,274.02,274.67,7665.0,266.571,267.1435,265.8918,266.5225,7665.0
2022-09-26 12:00:00,274.52,275.27,273.63,274.0,11013.0,266.377,267.1047,265.5134,265.8724,11013.0
2022-09-26 12:30:00,273.74,274.84,272.62,274.25,5346.0,265.6201,266.6875,264.5333,266.115,5346.0
2022-09-26 13:00:00,274.29,274.29,272.04,272.36,7873.0,266.1538,266.1538,263.9705,264.281,7873.0
2022-09-26 13:30:00,272.83,273.69,272.31,272.31,9671.0,264.7371,265.5716,264.2325,264.2325,9671.0
2022-09-26 14:00:00,272.88,273.77,272.65,272.66,11646.0,264.7856,265.6492,264.5624,264.5721,11646.0
2022-09-26 14:30:00,272.7,274.37,272.7,273.87,16123.0,264.611,266.2314,264.611,265.7462,16123.0
2022-09-26 15:00:00,273.84,274.88,273.61,274.3,16748.0,265.7171,266.7263,265.494,266.1635,16748.0
2022-09-26 15:30:00,274.16,276.05,273.68,273.69,55963.0,266.0276,267.8616,265.5619,265.5716,55963.0
2022-09-27 09:30:00,277.33,279.29,275.52,275.56,9837.0,269.1036,271.0055,267.3473,267.3861,9837.0
2022-09-27 10:00:00,275.57,277.08,274.63,276.66,4549.0,267.3958,268.861,266.4837,268.4535,4549.0
2022-09-27 10:30:00,277.09,277.55,276.11,277.0,15126.0,268.8707,269.3171,267.9198,268.7834,15126.0
2022-09-27 11:00:00,276.68,277.93,275.03,275.03,16111.0,268.4729,269.6858,266.8718,266.8718,16111.0
2022-09-27 11:30:00,275.48,276.01,274.6,274.6,3920.0,267.3085,267.8228,266.4546,266.4546,3920.0
2022-09-27 12:00:00,273.8,273.96,271.61,271.92,6135.0,265.6783,265.8336,263.5533,263.8541,6135.0
2022-09-27 12:30:00,272.17,272.5,271.31,271.93,4206.0,264.0967,264.4169,263.2622,263.8638,4206.0
2022-09-27 13:00:00,272.03,272.03,270.51,270.52,4211.0,263.9608,263.9608,262.4859,262.4956,4211.0
2022-09-27 13:30:00,270.88,271.17,269.73,270.15,10036.0,262.8449,263.1263,261.7291,262.1366,10036.0
2022-09-27 14:00:00,270.35,271.45,270.07,271.24,5453.0,262.3307,263.398,262.059,263.1943,5453.0
2022-09-27 14:30:00,271.09,273.61,271.07,273.38,3832.0,263.0487,265.494,263.0293,265.2708,3832.0
2022-09-27 15:00:00,273.31,274.6,272.75,274.44,10478.0,265.2029,266.4546,264.6595,266.2993,10478.0
2022-09-27 15:30:00,274.42,275.46,273.16,274.38,32614.0,266.2799,267.2891,265.0573,266.2411,32614.0
2022-09-28 09:30:00,276.91,277.41,274.74,276.9,12695.0,268.6961,269.1812,266.5904,268.6864,12695.0
2022-09-28 10:00:00,277.42,277.42,274.74,275.78,11630.0,269.1909,269.1909,266.5904,267.5996,11630.0
2022-09-28 10:30:00,276.01,277.88,275.43,276.98,33245.0,267.8228,269.6373,267.26,268.764,33245.0
2022-09-28 11:00:00,276.7,278.29,276.64,277.27,20312.0,268.4923,270.0351,268.4341,269.0454,20312.0
2022-09-28 11:30:00,277.53,278.67,276.98,277.92,9713.0,269.2977,270.4039,268.764,269.6761,9713.0
2022-09-28 12:00:00,278.0,279.64,277.85,278.83,11684.0,269.7537,271.3451,269.6082,270.5591,11684.0
2022-09-28 12:30:00,278.84,279.48,278.12,279.06,6206.0,270.5688,271.1898,269.8702,270.7823,6206.0
2022-09-28 13:00:00,278.96,279.69,278.56,279.23,16899.0,270.6853,271.3936,270.2971,270.9473,16899.0
2022-09-28 13:30:00,279.18,279.86,278.56,278.97,10144.0,270.8987,271.5586,270.2971,270.695,10144.0
2022-09-28 14:00:00,279.07,280.05,279.06,279.8,11239.0,270.792,271.7429,270.7823,271.5003,11239.0
2022-09-28 14:30:00,280.0,280.81,279.92,280.41,12460.0,271.6944,272.4804,271.6168,272.0923,12460.0
2022-09-28 15:00:00,280.43,281.1,280.34,280.81,27726.0,272.1117,272.7618,272.0243,272.4804,27726.0
2022-09-28 15:30:00,280.93,283.2,280.93,281.64,36762.0,272.5968,274.7995,272.5968,273.2858,36762.0
2022-09-29 09:30:00,279.17,279.68,275.85,277.6,5949.0,270.889,271.3839,267.6675,269.3656,5949.0
2022-09-29 10:00:00,276.94,277.34,276.26,276.69,5708.0,268.7252,269.1133,268.0654,268.4826,5708.0
2022-09-29 10:30:00,276.44,276.56,275.09,276.37,6760.0,268.24,268.3565,266.9301,268.1721,6760.0
2022-09-29 11:00:00,276.49,277.35,276.09,276.82,5499.0,268.2885,269.123,267.9004,268.6087,5499.0
2022-09-29 11:30:00,276.88,277.61,276.09,277.31,3436.0,268.667,269.3753,267.9004,269.0842,3436.0
2022-09-29 12:00:00,277.25,277.64,276.34,276.37,5021.0,269.026,269.4044,268.143,268.1721,5021.0
2022-09-29 12:30:00,276.93,277.67,276.88,277.63,8191.0,268.7155,269.4335,268.667,269.3947,8191.0
2022-09-29 13:00:00,277.34,277.95,276.58,277.77,18851.0,269.1133,269.7052,268.3759,269.5306,18851.0
2022-09-29 13:30:00,277.76,278.05,277.07,277.12,15662.0,269.5209,269.8023,268.8513,268.8998,15662.0
2022-09-29 14:00:00,277.12,277.58,276.82,277.56,16909.0,268.8998,269.3462,268.6087,269.3268,16909.0
2022-09-29 14:30:00,277.56,278.0,277.13,277.4,14209.0,269.3268,269.7537,268.9095,269.1715,14209.0
2022-09-29 15:00:00,277.71,279.06,277.45,278.73,15578.0,269.4723,270.7823,269.2201,270.4621,15578.0
2022-09-29 15:30:00,278.69,280.55,278.69,280.39,51335.0,270.4233,272.2281,270.4233,272.0728,51335.0
2022-09-30 09:30:00,280.95,283.72,278.95,283.28,10595.0,272.6162,275.3041,270.6756,274.8771,10595.0
2022-09-30 10:00:00,283.57,284.27,282.46,283.56,11633.0,275.1585,275.8378,274.0814,275.1488,11633.0
2022-09-30 10:30:00,283.73,284.99,283.7,284.78,14777.0,275.3138,276.5364,275.2847,276.3326,14777.0
2022-09-30 11:00:00,284.95,285.65,284.39,284.77,8412.0,276.4976,277.1768,275.9542,276.3229,8412.0
2022-09-30 11:30:00,284.65,284.91,283.77,284.48,13103.0,276.2065,276.4588,275.3526,276.0415,13103.0
2022-09-30 12:00:00,284.32,284.32,282.99,283.41,10064.0,275.8863,275.8863,274.5957,275.0033,10064.0
2022-09-30 12:30:00,283.6,284.16,283.24,283.72,17842.0,275.1876,275.731,274.8383,275.3041,17842.0
2022-09-30 13:00:00,283.68,284.62,283.31,284.58,15567.0,275.2653,276.1774,274.9062,276.1386,15567.0
2022-09-30 13:30:00,284.49,284.73,283.24,283.54,15187.0,276.0512,276.2841,274.8383,275.1294,15187.0
2022-09-30 14:00:00,283.23,284.12,282.68,282.82,33814.0,274.8286,275.6922,274.2949,274.4308,33814.0
2022-09-30 14:30:00,282.8,282.96,281.28,281.69,13703.0,274.4114,274.5666,272.9364,273.3343,13703.0
2022-09-30 15:00:00,281.99,283.38,281.59,282.27,15745.0,273.6254,274.9742,273.2373,273.8971,15745.0
2022-09-30 15:30:00,282.15,282.85,279.89,280.73,79248.0,273.7806,274.4599,271.5877,272.4028,79248.0
2022-10-03 09:30:00,285.9,286.43,282.56,284.5,11473.0,277.4194,277.9337,274.1785,276.0609,11473.0
2022-10-03 10:00:00,286.31,288.76,286.22,287.93,8908.0,277.8172,280.1946,277.7299,279.3892,8908.0
2022-10-03 10:30:00,287.3,288.22,287.09,287.71,7732.0,278.7779,279.6706,278.5741,279.1757,7732.0
2022-10-03 11:00:00,288.04,289.98,288.04,289.56,13642.0,279.4959,281.3784,279.4959,280.9708,13642.0
2022-10-03 11:30:00,290.1,291.13,289.7,290.07,16889.0,281.4948,282.4943,281.1067,281.4657,16889.0
2022-10-03 12:00:00,290.27,290.39,288.4,288.4,7633.0,281.6598,281.7762,279.8452,279.8452,7633.0
2022-10-03 12:30:00,288.38,288.43,287.64,288.42,4034.0,279.8258,279.8744,279.1078,279.8647,4034.0
2022-10-03 13:00:00,288.72,289.77,288.58,289.77,3706.0,280.1558,281.1746,280.0199,281.1746,3706.0
2022-10-03 13:30:00,290.52,290.99,290.0,290.48,9888.0,281.9024,282.3584,281.3978,281.8635,9888.0
2022-10-03 14:00:00,290.6,290.84,290.07,290.5,18249.0,281.98,282.2129,281.4657,281.883,18249.0
2022-10-03 14:30:00,290.56,291.1,290.41,290.84,14244.0,281.9412,282.4652,281.7956,282.2129,14244.0
2022-10-03 15:00:00,290.68,290.82,290.0,290.55,9661.0,282.0576,282.1935,281.3978,281.9315,9661.0
2022-10-03 15:30:00,290.56,290.56,289.23,289.63,29350.0,281.9412,281.9412,280.6506,281.0388,29350.0
2022-10-04 09:30:00,292.47,295.7,292.47,294.37,9121.0,283.7945,286.9287,283.7945,285.6382,9121.0
2022-10-04 10:00:00,294.8,295.82,294.41,295.64,12836.0,286.0554,287.0452,285.677,286.8705,12836.0
2022-10-04 10:30:00,295.57,296.59,294.9,295.2,9376.0,286.8026,287.7923,286.1524,286.4435,9376.0
2022-10-04 11:00:00,295.54,297.12,295.46,297.12,8396.0,286.7735,288.3066,286.6958,288.3066,8396.0
2022-10-04 11:30:00,297.12,297.33,296.09,296.26,8429.0,288.3066,288.5104,287.3071,287.4721,8429.0
2022-10-04 12:00:00,296.47,296.59,294.97,295.11,15838.0,287.6759,287.7923,286.2204,286.3562,15838.0
2022-10-04 12:30:00,295.07,295.8,294.44,294.65,22150.0,286.3174,287.0257,285.7061,285.9099,22150.0
2022-10-04 13:00:00,294.68,295.29,293.42,294.32,14357.0,285.939,286.5309,284.7163,285.5896,14357.0
2022-10-04 13:30:00,294.22,294.84,293.87,293.87,17445.0,285.4926,286.0942,285.153,285.153,17445.0
2022-10-04 14:00:00,293.88,294.35,293.48,293.48,22882.0,285.1627,285.6188,284.7746,284.7746,22882.0
2022-10-04 14:30:00,293.45,294.85,293.12,294.71,18270.0,284.7455,286.1039,284.4252,285.9681,18270.0
2022-10-04 15:00:00,294.68,295.16,293.86,295.16,10951.0,285.939,286.4047,285.1433,286.4047,10951.0
2022-10-04 15:30:00,295.15,296.48,294.4,296.46,42471.0,286.395,287.6856,285.6673,287.6662,42471.0
2022-10-05 09:30:00,293.37,295.95,293.37,295.53,4439.0,284.6678,287.1713,284.6678,286.7638,4439.0
2022-10-05 10:00:00,294.75,294.94,293.15,293.46,7279.0,286.0069,286.1913,284.4544,284.7552,7279.0
2022-10-05 10:30:00,293.38,295.22,293.37,295.22,7381.0,284.6775,286.4629,284.6678,286.4629,7381.0
2022-10-05 11:00:00,294.99,295.84,294.73,295.34,6302.0,286.2398,287.0646,285.9875,286.5794,6302.0
2022-10-05 11:30:00,295.36,295.36,294.99,295.14,6423.0,286.5988,286.5988,286.2398,286.3853,6423.0
2022-10-05 12:00:00,294.99,296.35,294.5,296.35,10575.0,286.2398,287.5594,285.7643,287.5594,10575.0
2022-10-05 12:30:00,296.68,298.01,296.32,296.32,7358.0,287.8796,289.1702,287.5303,287.5303,7358.0
2022-10-05 13:00:00,296.53,298.41,296.4,297.81,3857.0,287.7341,289.5583,287.6079,288.9761,3857.0
2022-10-05 13:30:00,297.94,298.33,297.17,297.41,3782.0,289.1023,289.4807,288.3551,288.588,3782.0
2022-10-05 14:00:00,297.24,297.74,296.53,297.32,8650.0,288.423,288.9082,287.7341,288.5007,8650.0
2022-10-05 14:30:00,297.21,298.15,297.19,297.97,7747.0,288.3939,289.306,288.3745,289.1314,7747.0
2022-10-05 15:00:00,298.09,299.44,298.09,298.41,6431.0,289.2478,290.5578,289.2478,289.5583,6431.0
2022-10-05 15:30:00,298.43,298.68,296.81,297.48,31486.0,289.5777,289.8203,288.0058,288.6559,31486.0
2022-10-06 09:30:00,296.71,301.24,296.71,297.79,7210.0,287.9088,292.3044,287.9088,288.9567,7210.0
2022-10-06 10:00:00,297.76,298.98,296.63,297.62,6388.0,288.9276,290.1114,287.8311,288.7918,6388.0
2022-10-06 10:30:00,297.94,299.39,297.18,299.38,6872.0,289.1023,290.5093,288.3648,290.4996,6872.0
2022-10-06 11:00:00,299.56,300.35,298.8,300.32,3683.0,290.6742,291.4408,289.9368,291.4117,3683.0
2022-10-06 11:30:00,300.13,301.5,299.98,300.28,5034.0,291.2273,292.5567,291.0818,291.3729,5034.0
2022-10-06 12:00:00,300.01,300.78,299.66,300.78,19350.0,291.1109,291.858,290.7712,291.858,19350.0
2022-10-06 12:30:00,300.67,301.14,300.67,301.05,2053.0,291.7513,292.2073,291.7513,292.12,2053.0
2022-10-06 13:00:00,301.26,301.49,300.35,300.8,7485.0,292.3238,292.547,291.4408,291.8774,7485.0
2022-10-06 13:30:00,300.63,300.81,300.06,300.64,4903.0,291.7125,291.8871,291.1594,291.7222,4903.0
2022-10-06 14:00:00,300.33,300.4,299.14,299.15,12330.0,291.4214,291.4893,290.2667,290.2764,12330.0
2022-10-06 14:30:00,299.34,299.62,298.48,299.07,6666.0,290.4607,290.7324,289.6262,290.1987,6666.0
2022-10-06 15:00:00,298.84,299.36,298.08,299.36,11185.0,289.9756,290.4801,289.2381,290.4801,11185.0
2022-10-06 15:30:00,299.46,299.62,298.16,298.29,42630.0,290.5772,290.7324,289.3157,289.4419,42630.0
2022-10-07 09:30:00,295.86,297.33,293.18,293.22,8282.0,287.084,288.5104,284.4835,284.5223,8282.0
2022-10-07 10:00:00,292.91,296.15,292.44,295.65,10000.0,284.2215,287.3654,283.7654,286.8802,10000.0
2022-10-07 10:30:00,295.6,296.99,295.33,296.03,10118.0,286.8317,288.1804,286.5697,287.2489,10118.0
2022-10-07 11:00:00,296.26,296.44,294.89,295.52,8785.0,287.4721,287.6468,286.1427,286.754,8785.0
2022-10-07 11:30:00,295.55,295.73,294.19,294.38,18036.0,286.7832,286.9578,285.4635,285.6479,18036.0
2022-10-07 12:00:00,294.58,294.69,293.17,293.63,7301.0,285.8419,285.9487,284.4738,284.9201,7301.0
2022-10-07 12:30:00,293.63,293.87,292.88,293.48,7027.0,284.9201,285.153,284.1924,284.7746,7027.0
2022-10-07 13:00:00,293.49,294.1,292.92,293.42,5819.0,284.7843,285.3762,284.2312,284.7163,5819.0
2022-10-07 13:30:00,293.28,294.33,293.1,293.61,9202.0,284.5805,285.5993,284.4058,284.9007,9202.0
2022-10-07 14:00:00,293.9,294.41,293.3,293.58,11036.0,285.1821,285.677,284.5999,284.8716,11036.0
2022-10-07 14:30:00,293.63,294.26,293.36,293.36,29635.0,284.9201,285.5314,284.6581,284.6581,29635.0
2022-10-07 15:00:00,293.37,293.39,291.55,291.71,11079.0,284.6678,284.6872,282.9018,283.0571,11079.0
2022-10-07 15:30:00,291.62,293.2,291.16,292.32,33976.0,282.9697,284.5029,282.5234,283.649,33976.0
2022-10-10 09:30:00,294.12,295.86,291.31,291.31,14635.0,285.3956,287.084,282.6689,282.6689,14635.0
2022-10-10 10:00:00,292.1,294.78,292.09,294.61,9724.0,283.4355,286.036,283.4258,285.871,9724.0
2022-10-10 10:30:00,294.88,294.88,292.13,292.5,9878.0,286.133,286.133,283.4646,283.8236,9878.0
2022-10-10 11:00:00,292.15,293.7,291.81,293.28,7714.0,283.484,284.988,283.1541,284.5805,7714.0
2022-10-10 11:30:00,293.0,293.74,292.73,293.6,1605.0,284.3088,285.0268,284.0468,284.891,1605.0
2022-10-10 12:00:00,293.52,293.52,291.83,291.83,1424.0,284.8134,284.8134,283.1735,283.1735,1424.0
2022-10-10 12:30:00,291.62,291.91,290.84,291.05,7056.0,282.9697,283.2511,282.2129,282.4166,7056.0
2022-10-10 13:00:00,291.03,291.97,290.7,291.97,3114.0,282.3972,283.3094,282.077,283.3094,3114.0
2022-10-10 13:30:00,291.92,293.62,291.64,293.12,5796.0,283.2608,284.9104,282.9891,284.4252,5796.0
2022-10-10 14:00:00,292.83,292.83,291.95,292.04,2093.0,284.1438,284.1438,283.2899,283.3773,2093.0
2022-10-10 14:30:00,292.08,293.25,292.08,292.21,3539.0,283.4161,284.5514,283.4161,283.5422,3539.0
2022-10-10 15:00:00,292.56,293.49,292.09,292.76,2944.0,283.8819,284.7843,283.4258,284.0759,2944.0
2022-10-10 15:30:00,292.43,293.1,291.58,292.05,24742.0,283.7557,284.4058,282.9309,283.387,24742.0
2022-10-11 09:30:00,290.76,293.78,290.76,292.09,9397.0,282.1352,285.0657,282.1352,283.4258,9397.0
2022-10-11 10:00:00,291.56,292.84,290.91,291.51,7094.0,282.9115,284.1535,282.2808,282.863,7094.0
2022-10-11 10:30:00,291.54,293.19,291.53,292.92,9650.0,282.8921,284.4932,282.8824,284.2312,9650.0
2022-10-11 11:00:00,293.02,294.49,293.0,293.82,5932.0,284.3282,285.7546,284.3088,285.1045,5932.0
2022-10-11 11:30:00,294.62,295.54,294.18,294.18,6294.0,285.8807,286.7735,285.4538,285.4538,6294.0
2022-10-11 12:00:00,294.01,295.69,293.85,295.06,4868.0,285.2888,286.919,285.1336,286.3077,4868.0
2022-10-11 12:30:00,295.11,296.43,295.11,296.02,2941.0,286.3562,287.6371,286.3562,287.2392,2941.0
2022-10-11 13:00:00,295.73,295.96,295.19,295.43,5480.0,286.9578,287.181,286.4338,286.6667,5480.0
2022-10-11 13:30:00,295.61,295.91,295.25,295.91,3083.0,286.8414,287.1325,286.4921,287.1325,3083.0
2022-10-11 14:00:00,295.6,295.87,295.02,295.63,4013.0,286.8317,287.0937,286.2689,286.8608,4013.0
2022-10-11 14:30:00,295.85,296.21,293.37,293.37,4783.0,287.0743,287.4236,284.6678,284.6678,4783.0
2022-10-11 15:00:00,293.09,293.26,291.86,293.25,6477.0,284.3961,284.5611,283.2026,284.5514,6477.0
2022-10-11 15:30:00,292.77,293.85,292.38,293.47,24602.0,284.0856,285.1336,283.7072,284.7649,24602.0
2022-10-12 09:30:00,293.6,293.6,289.18,290.74,7465.0,284.891,284.891,280.6021,282.1158,7465.0
2022-10-12 10:00:00,291.09,291.73,289.7,291.38,5824.0,282.4555,283.0765,281.1067,282.7369,5824.0
2022-10-12 10:30:00,291.35,292.36,290.8,290.92,15353.0,282.7077,283.6878,282.1741,282.2905,15353.0
2022-10-12 11:00:00,290.82,292.25,290.53,291.68,15301.0,282.1935,283.581,281.9121,283.028,15301.0
2022-10-12 11:30:00,291.49,292.11,291.21,291.91,10440.0,282.8436,283.4452,282.5719,283.2511,10440.0
2022-10-12 12:00:00,291.83,292.08,291.19,291.33,15984.0,283.1735,283.4161,282.5525,282.6883,15984.0
2022-10-12 12:30:00,291.55,291.56,290.5,291.24,6987.0,282.9018,282.9115,281.883,282.601,6987.0
2022-10-12 13:00:00,291.19,291.76,291.04,291.25,4300.0,282.5525,283.1056,282.4069,282.6107,4300.0
2022-10-12 13:30:00,291.21,291.21,289.16,289.5,6818.0,282.5719,282.5719,280.5827,280.9126,6818.0
2022-10-12 14:00:00,289.79,290.37,289.07,289.96,5166.0,281.194,281.7568,280.4954,281.359,5166.0
2022-10-12 14:30:00,290.18,290.58,289.04,289.04,6791.0,281.5724,281.9606,280.4663,280.4663,6791.0
2022-10-12 15:00:00,288.91,289.87,288.44,288.71,8448.0,280.3401,281.2716,279.8841,280.1461,8448.0
2022-10-12 15:30:00,288.79,288.79,287.29,288.0,55414.0,280.2237,280.2237,278.7682,279.4571,55414.0
2022-10-13 09:30:00,283.77,283.77,280.03,281.86,12920.0,275.3526,275.3526,271.7235,273.4992,12920.0
2022-10-13 10:00:00,281.71,285.19,281.71,283.09,14832.0,273.3537,276.7305,273.3537,274.6928,14832.0
2022-10-13 10:30:00,283.41,285.64,283.18,285.38,5657.0,275.0033,277.1671,274.7801,276.9148,5657.0
2022-10-13 11:00:00,286.0,291.8,285.89,290.52,7461.0,277.5164,283.1444,277.4097,281.9024,7461.0
2022-10-13 11:30:00,290.47,293.7,290.12,291.87,9948.0,281.8538,284.988,281.5142,283.2123,9948.0
2022-10-13 12:00:00,291.84,292.69,290.31,290.56,5484.0,283.1832,284.008,281.6986,281.9412,5484.0
2022-10-13 12:30:00,290.37,292.4,290.0,292.02,9645.0,281.7568,283.7266,281.3978,283.3579,9645.0
2022-10-13 13:00:00,291.98,293.31,291.59,293.11,5165.0,283.3191,284.6096,282.9406,284.4155,5165.0
2022-10-13 13:30:00,292.97,293.64,291.34,291.67,9495.0,284.2797,284.9298,282.698,283.0183,9495.0
2022-10-13 14:00:00,291.36,292.29,290.84,290.84,6125.0,282.7174,283.6199,282.2129,282.2129,6125.0
2022-10-13 14:30:00,291.15,293.57,291.15,293.37,4208.0,282.5137,284.8619,282.5137,284.6678,4208.0
2022-10-13 15:00:00,293.21,294.05,292.82,292.92,3989.0,284.5126,285.3277,284.1341,284.2312,3989.0
2022-10-13 15:30:00,292.96,294.37,292.33,293.44,31148.0,284.27,285.6382,283.6587,284.7357,31148.0
2022-10-14 09:30:00,297.64,298.63,293.83,293.99,11064.0,288.8112,289.7718,285.1142,285.2694,11064.0
2022-10-14 10:00:00,293.61,293.66,288.09,288.77,10021.0,284.9007,284.9492,279.5444,280.2043,10021.0
2022-10-14 10:30:00,288.38,289.47,287.53,287.82,6947.0,279.8258,280.8835,279.0011,279.2825,6947.0
2022-10-14 11:00:00,288.18,288.79,286.3,288.32,5455.0,279.6318,280.2237,277.8075,279.7676,5455.0
2022-10-14 11:30:00,288.2,288.2,285.81,286.11,4826.0,279.6512,279.6512,277.3321,277.6232,4826.0
2022-10-14 12:00:00,285.67,285.78,284.05,284.54,3779.0,277.1962,277.303,275.6243,276.0997,3779.0
2022-10-14 12:30:00,284.11,285.09,283.61,283.88,3422.0,275.6825,276.6334,275.1973,275.4593,3422.0
2022-10-14 13:00:00,284.15,284.5,282.46,283.16,10205.0,275.7213,276.0609,274.0814,274.7607,10205.0
2022-10-14 13:30:00,283.19,284.87,283.15,283.69,6636.0,274.7898,276.42,274.751,275.275,6636.0
2022-10-14 14:00:00,284.0,284.0,281.34,281.66,11038.0,275.5758,275.5758,272.9947,273.3052,11038.0
2022-10-14 14:30:00,281.6,281.92,280.93,281.24,18101.0,273.247,273.5575,272.5968,272.8976,18101.0
2022-10-14 15:00:00,282.0,282.5,280.76,282.03,9236.0,273.6351,274.1203,272.4319,273.6642,9236.0
2022-10-14 15:30:00,281.85,282.35,280.79,281.23,41058.0,273.4895,273.9747,272.461,272.8879,41058.0
2022-10-17 09:30:00,285.69,290.72,285.69,288.85,6805.0,277.2156,282.0964,277.2156,280.2819,6805.0
2022-10-17 10:00:00,289.29,291.18,289.29,290.55,6430.0,280.7088,282.5428,280.7088,281.9315,6430.0
2022-10-17 10:30:00,290.17,290.17,287.0,287.68,6639.0,281.5627,281.5627,278.4868,279.1466,6639.0
2022-10-17 11:00:00,287.67,289.13,287.67,289.13,5821.0,279.1369,280.5536,279.1369,280.5536,5821.0
2022-10-17 11:30:00,289.15,290.23,289.14,289.97,3475.0,280.573,281.621,280.5633,281.3687,3475.0
2022-10-17 12:00:00,289.76,290.37,289.29,289.33,6802.0,281.1649,281.7568,280.7088,280.7477,6802.0
2022-10-17 12:30:00,289.38,289.63,288.08,288.32,5830.0,280.7962,281.0388,279.5347,279.7676,5830.0
2022-10-17 13:00:00,288.24,289.56,287.99,289.33,5831.0,279.69,280.9708,279.4474,280.7477,5831.0
2022-10-17 13:30:00,289.3,289.48,288.76,289.22,6465.0,280.7186,280.8932,280.1946,280.6409,6465.0
2022-10-17 14:00:00,289.04,289.23,288.02,288.15,7875.0,280.4663,280.6506,279.4765,279.6027,7875.0
2022-10-17 14:30:00,288.11,289.38,288.11,289.31,9273.0,279.5639,280.7962,279.5639,280.7283,9273.0
2022-10-17 15:00:00,289.18,291.59,289.18,291.59,34289.0,280.6021,282.9406,280.6021,282.9406,34289.0
2022-10-17 15:30:00,291.44,292.88,291.29,291.71,47368.0,282.7951,284.1924,282.6495,283.0571,47368.0
2022-10-18 09:30:00,298.19,301.71,296.75,297.11,34975.0,289.3448,292.7604,287.9476,288.2969,34975.0
2022-10-18 10:00:00,296.91,297.11,293.88,294.35,9974.0,288.1028,288.2969,285.1627,285.6188,9974.0
2022-10-18 10:30:00,294.08,295.09,293.04,294.59,12115.0,285.3568,286.3368,284.3476,285.8516,12115.0
2022-10-18 11:00:00,294.79,295.31,291.46,291.51,7606.0,286.0457,286.5503,282.8145,282.863,7606.0
2022-10-18 11:30:00,291.51,291.87,290.57,291.39,7566.0,282.863,283.2123,281.9509,282.7466,7566.0
2022-10-18 12:00:00,291.26,292.29,290.92,291.72,4922.0,282.6204,283.6199,282.2905,283.0668,4922.0
2022-10-18 12:30:00,291.73,293.0,291.73,292.5,20400.0,283.0765,284.3088,283.0765,283.8236,20400.0
2022-10-18 13:00:00,292.3,292.68,291.64,292.21,10936.0,283.6296,283.9983,282.9891,283.5422,10936.0
2022-10-18 13:30:00,292.46,294.21,292.46,293.66,11317.0,283.7848,285.4829,283.7848,284.9492,11317.0
2022-10-18 14:00:00,293.9,294.09,292.42,292.81,8877.0,285.1821,285.3665,283.746,284.1244,8877.0
2022-10-18 14:30:00,292.83,292.83,290.38,291.2,10764.0,284.1438,284.1438,281.7665,282.5622,10764.0
2022-10-18 15:00:00,291.05,291.99,290.62,291.71,11160.0,282.4166,283.3288,281.9994,283.0571,11160.0
2022-10-18 15:30:00,291.77,293.84,291.77,293.84,29602.0,283.1153,285.1239,283.1153,285.1239,29602.0
2022-10-19 09:30:00,290.68,291.86,288.88,289.33,10848.0,282.0576,283.2026,280.311,280.7477,10848.0
2022-10-19 10:00:00,289.48,293.78,289.48,293.39,11096.0,280.8932,285.0657,280.8932,284.6872,11096.0
2022-10-19 10:30:00,292.98,293.14,290.58,291.45,11982.0,284.2894,284.4446,281.9606,282.8048,11982.0
2022-10-19 11:00:00,291.4,293.03,290.92,292.4,10083.0,282.7563,284.3379,282.2905,283.7266,10083.0
2022-10-19 11:30:00,291.93,292.44,291.0,291.35,8377.0,283.2705,283.7654,282.3681,282.7077,8377.0
2022-10-19 12:00:00,291.44,291.54,288.99,289.09,6291.0,282.7951,282.8921,280.4177,280.5148,6291.0
2022-10-19 12:30:00,288.95,289.11,287.25,287.72,7292.0,280.3789,280.5342,278.7294,279.1854,7292.0
2022-10-19 13:00:00,287.8,288.2,286.47,287.52,7914.0,279.263,279.6512,277.9725,278.9914,7914.0
2022-10-19 13:30:00,287.39,287.71,286.53,287.01,4946.0,278.8652,279.1757,278.0307,278.4965,4946.0
2022-10-19 14:00:00,287.06,288.13,287.06,288.13,7129.0,278.545,279.5833,278.545,279.5833,7129.0
2022-10-19 14:30:00,288.1,288.15,286.98,287.69,12795.0,279.5541,279.6027,278.4674,279.1563,12795.0
2022-10-19 15:00:00,287.8,289.0,287.61,287.87,22629.0,279.263,280.4275,279.0787,279.331,22629.0
2022-10-19 15:30:00,287.79,288.01,285.67,285.94,113778.0,279.2533,279.4668,277.1962,277.4582,113778.0
2022-10-20 09:30:00,285.16,285.32,275.08,278.06,34973.0,276.7014,276.8566,266.9204,269.812,34973.0
2022-10-20 10:00:00,278.33,282.49,278.33,281.6,21921.0,270.074,274.1106,270.074,273.247,21921.0
2022-10-20 10:30:00,281.94,282.48,280.64,281.79,37163.0,273.5769,274.1009,272.3154,273.4313,37163.0
2022-10-20 11:00:00,281.95,282.17,277.41,278.02,103140.0,273.5866,273.8,269.1812,269.7731,103140.0
2022-10-20 11:30:00,278.27,278.58,275.01,276.05,29529.0,270.0157,270.3165,266.8524,267.8616,29529.0
2022-10-20 12:00:00,275.77,275.79,273.04,273.31,24307.0,267.5899,267.6093,264.9409,265.2029,24307.0
2022-10-20 12:30:00,273.3,273.3,270.75,272.56,44532.0,265.1932,265.1932,262.7188,264.4751,44532.0
2022-10-20 13:00:00,272.53,272.53,269.53,271.55,54238.0,264.446,264.446,261.535,263.4951,54238.0
2022-10-20 13:30:00,271.51,272.07,270.16,270.17,47958.0,263.4563,263.9996,262.1463,262.156,47958.0
2022-10-20 14:00:00,270.2,270.51,269.11,270.46,44985.0,262.1851,262.4859,261.1274,262.4374,44985.0
2022-10-20 14:30:00,270.6,271.76,270.23,270.75,18089.0,262.5732,263.6988,262.2142,262.7188,18089.0
2022-10-20 15:00:00,270.86,271.07,269.89,270.29,26305.0,262.8255,263.0293,261.8843,262.2724,26305.0
2022-10-20 15:30:00,270.35,270.62,269.88,270.32,113074.0,262.3307,262.5927,261.8746,262.3016,113074.0
2022-10-21 09:30:00,271.6,273.29,270.11,273.08,36028.0,263.5436,265.1835,262.0978,264.9797,36028.0
2022-10-21 10:00:00,273.53,275.88,271.32,271.32,14248.0,265.4163,267.6966,263.2719,263.2719,14248.0
2022-10-21 10:30:00,271.79,271.94,269.78,270.24,18679.0,263.7279,263.8735,261.7776,262.2239,18679.0
2022-10-21 11:00:00,270.52,272.31,270.04,271.93,16547.0,262.4956,264.2325,262.0299,263.8638,16547.0
2022-10-21 11:30:00,272.38,273.2,271.39,273.16,68286.0,264.3004,265.0961,263.3398,265.0573,68286.0
2022-10-21 12:00:00,273.77,273.99,272.74,272.89,13961.0,265.6492,265.8627,264.6498,264.7953,13961.0
2022-10-21 12:30:00,273.29,274.91,273.26,273.89,10077.0,265.1835,266.7554,265.1543,265.7657,10077.0
2022-10-21 13:00:00,273.83,274.92,273.74,274.71,10098.0,265.7074,266.7651,265.6201,266.5613,10098.0
2022-10-21 13:30:00,274.92,275.59,273.46,273.46,29963.0,266.7651,267.4152,265.3484,265.3484,29963.0
2022-10-21 14:00:00,273.62,274.69,273.35,274.69,13606.0,265.5037,266.5419,265.2417,266.5419,13606.0
2022-10-21 14:30:00,274.77,275.04,273.14,273.6,15598.0,266.6196,266.8815,265.0379,265.4843,15598.0
2022-10-21 15:00:00,273.59,274.56,273.02,274.5,26597.0,265.4746,266.4158,264.9215,266.3576,26597.0
2022-10-21 15:30:00,274.44,275.29,273.74,274.01,90336.0,266.2993,267.1241,265.6201,265.8821,90336.0
2022-10-24 09:30:00,275.9,278.9,275.09,278.33,13580.0,267.716,270.627,266.9301,270.074,13580.0
2022-10-24 10:00:00,277.55,277.59,274.67,276.63,13219.0,269.3171,269.3559,266.5225,268.4244,13219.0
2022-10-24 10:30:00,276.52,278.52,276.21,278.49,10908.0,268.3176,270.2583,268.0168,270.2292,10908.0
2022-10-24 11:00:00,278.0,278.76,276.91,277.68,16802.0,269.7537,270.4912,268.6961,269.4432,16802.0
2022-10-24 11:30:00,277.53,279.17,277.37,278.98,9608.0,269.2977,270.889,269.1424,270.7047,9608.0
2022-10-24 12:00:00,278.83,279.18,278.38,279.15,9262.0,270.5591,270.8987,270.1225,270.8696,9262.0
2022-10-24 12:30:00,279.13,279.13,278.27,278.62,11148.0,270.8502,270.8502,270.0157,270.3554,11148.0
2022-10-24 13:00:00,278.31,278.46,277.59,277.76,9093.0,270.0545,270.2001,269.3559,269.5209,9093.0
2022-10-24 13:30:00,277.89,278.42,277.38,277.95,10251.0,269.647,270.1613,269.1521,269.7052,10251.0
2022-10-24 14:00:00,278.0,278.6,277.48,277.52,9783.0,269.7537,270.3359,269.2492,269.288,9783.0
2022-10-24 14:30:00,277.65,278.83,277.55,278.82,8598.0,269.4141,270.5591,269.3171,270.5494,8598.0
2022-10-24 15:00:00,278.85,279.25,277.94,277.94,21916.0,270.5785,270.9667,269.6955,269.6955,21916.0
2022-10-24 15:30:00,277.93,278.36,276.92,277.17,66734.0,269.6858,270.1031,268.7058,268.9484,66734.0
2022-10-25 09:30:00,275.99,279.64,275.99,279.57,10286.0,267.8034,271.3451,267.8034,271.2772,10286.0
2022-10-25 10:00:00,279.32,279.95,278.03,279.95,9774.0,271.0346,271.6459,269.7829,271.6459,9774.0
2022-10-25 10:30:00,280.29,280.29,279.33,279.33,12325.0,271.9758,271.9758,271.0443,271.0443,12325.0
2022-10-25 11:00:00,279.34,280.59,278.64,279.76,9354.0,271.054,272.2669,270.3748,271.4615,9354.0
2022-10-25 11:30:00,279.86,280.17,279.49,279.96,14592.0,271.5586,271.8594,271.1995,271.6556,14592.0
2022-10-25 12:00:00,279.84,281.1,279.62,280.08,8025.0,271.5392,272.7618,271.3257,271.772,8025.0
2022-10-25 12:30:00,280.19,280.2,278.71,278.91,8165.0,271.8788,271.8885,270.4427,270.6367,8165.0
2022-10-25 13:00:00,279.11,279.37,278.32,278.35,5193.0,270.8308,271.0831,270.0642,270.0934,5193.0
2022-10-25 13:30:00,278.59,279.19,278.11,278.51,8162.0,270.3262,270.9084,269.8605,270.2486,8162.0
2022-10-25 14:00:00,278.56,280.26,278.56,280.17,12654.0,270.2971,271.9467,270.2971,271.8594,12654.0
2022-10-25 14:30:00,280.39,281.09,279.67,279.67,12597.0,272.0728,272.7521,271.3742,271.3742,12597.0
2022-10-25 15:00:00,279.83,281.2,279.76,281.12,13194.0,271.5295,272.8588,271.4615,272.7812,13194.0
2022-10-25 15:30:00,281.16,282.28,281.16,281.97,59632.0,272.82,273.9068,272.82,273.606,59632.0
2022-10-26 09:30:00,281.77,281.77,274.71,274.71,10855.0,273.4119,273.4119,266.5613,266.5613,10855.0
2022-10-26 10:00:00,274.95,280.84,274.73,280.81,14031.0,266.7942,272.5095,266.5807,272.4804,14031.0
2022-10-26 10:30:00,280.68,280.68,278.33,279.68,16163.0,272.3542,272.3542,270.074,271.3839,16163.0
2022-10-26 11:00:00,280.01,282.51,280.01,282.47,7810.0,271.7041,274.13,271.7041,274.0911,7810.0
2022-10-26 11:30:00,282.71,283.37,282.38,282.48,9683.0,274.324,274.9645,274.0038,274.1009,9683.0
2022-10-26 12:00:00,282.48,284.05,282.48,284.05,8984.0,274.1009,275.6243,274.1009,275.6243,8984.0
2022-10-26 12:30:00,283.87,283.92,282.37,282.37,8996.0,275.4496,275.4981,273.9941,273.9941,8996.0
2022-10-26 13:00:00,282.33,282.54,281.34,281.94,5901.0,273.9553,274.1591,272.9947,273.5769,5901.0
2022-10-26 13:30:00,281.75,282.64,281.39,282.63,7422.0,273.3925,274.2561,273.0432,274.2464,7422.0
2022-10-26 14:00:00,282.57,282.77,281.71,281.83,3872.0,274.1882,274.3823,273.3537,273.4701,3872.0
2022-10-26 14:30:00,281.35,282.11,280.92,281.25,6633.0,273.0044,273.7418,272.5871,272.9073,6633.0
2022-10-26 15:00:00,280.96,280.96,280.35,280.73,12044.0,272.6259,272.6259,272.034,272.4028,12044.0
2022-10-26 15:30:00,280.86,281.68,279.83,279.97,48321.0,272.5289,273.3246,271.5295,271.6653,48321.0
2022-10-27 09:30:00,282.19,284.13,279.5,281.34,10433.0,273.8195,275.7019,271.2092,272.9947,10433.0
2022-10-27 10:00:00,280.98,284.04,280.91,283.3,11446.0,272.6453,275.6146,272.5774,274.8965,11446.0
2022-10-27 10:30:00,283.13,283.83,281.91,283.15,6805.0,274.7316,275.4108,273.5478,274.751,6805.0
2022-10-27 11:00:00,282.47,283.35,281.91,282.46,8303.0,274.0911,274.945,273.5478,274.0814,8303.0
2022-10-27 11:30:00,282.52,283.08,281.92,282.81,5462.0,274.1397,274.6831,273.5575,274.4211,5462.0
2022-10-27 12:00:00,282.99,283.54,282.31,282.31,5747.0,274.5957,275.1294,273.9359,273.9359,5747.0
2022-10-27 12:30:00,282.3,283.82,282.29,283.82,8337.0,273.9262,275.4011,273.9165,275.4011,8337.0
2022-10-27 13:00:00,283.95,285.04,283.57,284.0,11891.0,275.5272,276.5849,275.1585,275.5758,11891.0
2022-10-27 13:30:00,284.12,284.86,283.74,283.74,10296.0,275.6922,276.4103,275.3235,275.3235,10296.0
2022-10-27 14:00:00,283.55,283.96,283.3,283.47,12322.0,275.1391,275.537,274.8965,275.0615,12322.0
2022-10-27 14:30:00,283.51,284.39,283.3,284.28,15490.0,275.1003,275.9542,274.8965,275.8475,15490.0
2022-10-27 15:00:00,284.29,284.74,281.93,282.6,28980.0,275.8572,276.2938,273.5672,274.2173,28980.0
2022-10-27 15:30:00,282.44,283.37,281.51,282.99,107534.0,274.062,274.9645,273.1596,274.5957,107534.0
2022-10-28 09:30:00,250.46,263.43,222.89,242.34,263524.0,243.0307,255.6159,216.2785,235.1515,263524.0
2022-10-28 10:00:00,242.33,243.63,236.85,242.22,145178.0,235.1418,236.4033,229.8244,235.0351,145178.0
2022-10-28 10:30:00,242.34,242.67,238.29,240.25,81755.0,235.1515,235.4717,231.2217,233.1235,81755.0
2022-10-28 11:00:00,240.33,240.86,233.94,235.49,101782.0,233.2011,233.7154,227.0007,228.5047,101782.0
2022-10-28 11:30:00,235.49,240.42,232.13,239.03,87878.0,228.5047,233.2885,225.2444,231.9397,87878.0
2022-10-28 12:00:00,238.92,239.76,237.7,238.6,45966.0,231.833,232.648,230.6492,231.5225,45966.0
2022-10-28 12:30:00,238.56,239.11,237.09,237.11,60013.0,231.4836,232.0173,230.0572,230.0767,60013.0
2022-10-28 13:00:00,237.16,239.46,236.47,237.78,67588.0,230.1252,232.3569,229.4556,230.7268,67588.0
2022-10-28 13:30:00,237.79,238.52,236.58,238.0,90666.0,230.7365,231.4448,229.5624,230.9403,90666.0
2022-10-28 14:00:00,238.07,242.0,237.73,241.16,78892.0,231.0082,234.8216,230.6783,234.0065,78892.0
2022-10-28 14:30:00,241.16,243.49,239.39,239.75,83523.0,234.0065,236.2674,232.289,232.6383,83523.0
2022-10-28 15:00:00,239.68,242.06,238.52,240.98,123500.0,232.5704,234.8798,231.4448,233.8319,123500.0
2022-10-28 15:30:00,240.72,242.69,238.28,239.4,251572.0,233.5796,235.4911,231.2119,232.2987,251572.0
2022-10-31 09:30:00,239.44,240.47,235.01,238.8,72438.0,232.3375,233.337,228.0389,231.7165,72438.0
2022-10-31 10:00:00,238.73,243.0,238.47,242.51,72837.0,231.6486,235.7919,231.3963,235.3165,72837.0
2022-10-31 10:30:00,242.56,242.69,239.05,239.08,57876.0,235.365,235.4911,231.9591,231.9882,57876.0
2022-10-31 11:00:00,239.22,241.6,239.06,241.44,42892.0,232.1241,234.4335,231.9688,234.2782,42892.0
2022-10-31 11:30:00,241.46,243.03,240.97,241.54,29655.0,234.2976,235.821,233.8222,234.3752,29655.0
2022-10-31 12:00:00,241.51,241.84,239.75,239.95,31336.0,234.3461,234.6663,232.6383,232.8324,31336.0
2022-10-31 12:30:00,239.92,240.4,238.3,238.81,33906.0,232.8033,233.2691,231.2314,231.7262,33906.0
2022-10-31 13:00:00,238.69,239.56,237.37,239.55,35930.0,231.6098,232.454,230.3289,232.4443,35930.0
2022-10-31 13:30:00,239.5,239.71,238.48,238.63,25793.0,232.3958,232.5995,231.406,231.5516,25793.0
2022-10-31 14:00:00,238.64,239.87,238.64,239.8,25427.0,231.5613,232.7548,231.5613,232.6869,25427.0
2022-10-31 14:30:00,239.8,241.01,238.74,238.85,31999.0,232.6869,233.861,231.6583,231.765,31999.0
2022-10-31 15:00:00,238.87,239.52,238.66,239.38,25946.0,231.7844,232.4152,231.5807,232.2793,25946.0
2022-10-31 15:30:00,239.39,240.36,238.13,238.77,107060.0,232.289,233.2302,231.0664,231.6874,107060.0
2022-11-01 09:30:00,242.25,244.29,234.68,234.68,60367.0,235.0642,237.0437,227.7187,227.7187,60367.0
2022-11-01 10:00:00,234.59,238.33,234.13,238.01,28264.0,227.6314,231.2605,227.185,230.95,28264.0
2022-11-01 10:30:00,237.84,238.11,234.9,235.62,30829.0,230.785,231.047,227.9322,228.6309,30829.0
2022-11-01 11:00:00,235.63,236.94,234.2,236.94,36102.0,228.6406,229.9117,227.253,229.9117,36102.0
2022-11-01 11:30:00,237.11,238.02,236.45,237.87,18414.0,230.0767,230.9597,229.4362,230.8141,18414.0
2022-11-01 12:00:00,237.87,238.26,236.6,237.64,24445.0,230.8141,231.1925,229.5818,230.5909,24445.0
2022-11-01 12:30:00,237.48,238.7,237.25,237.66,30509.0,230.4357,231.6195,230.2125,230.6103,30509.0
2022-11-01 13:00:00,237.69,238.16,236.99,238.16,25448.0,230.6394,231.0955,229.9602,231.0955,25448.0
2022-11-01 13:30:00,238.16,239.21,237.77,239.21,30494.0,231.0955,232.1144,230.7171,232.1144,30494.0
2022-11-01 14:00:00,239.35,239.4,237.63,238.2,27118.0,232.2502,232.2987,230.5812,231.1343,27118.0
2022-11-01 14:30:00,238.2,238.21,236.75,237.26,36782.0,231.1343,231.144,229.7273,230.2222,36782.0
2022-11-01 15:00:00,237.15,237.99,237.11,237.32,28083.0,230.1155,230.9306,230.0767,230.2804,28083.0
2022-11-01 15:30:00,237.49,238.7,236.99,237.01,103167.0,230.4454,231.6195,229.9602,229.9796,103167.0
2022-11-02 09:30:00,236.99,237.18,235.09,237.03,15282.0,229.9602,230.1446,228.1166,229.999,15282.0
2022-11-02 10:00:00,237.03,239.65,236.69,239.28,22870.0,229.999,232.5413,229.6691,232.1823,22870.0
2022-11-02 10:30:00,239.62,239.63,238.16,239.11,11885.0,232.5122,232.5219,231.0955,232.0173,11885.0
2022-11-02 11:00:00,239.37,241.98,239.37,241.34,22237.0,232.2696,234.8022,232.2696,234.1812,22237.0
2022-11-02 11:30:00,241.41,242.19,241.41,241.67,8454.0,234.2491,235.006,234.2491,234.5014,8454.0
2022-11-02 12:00:00,241.5,242.15,241.26,241.63,22111.0,234.3364,234.9672,234.1036,234.4626,22111.0
2022-11-02 12:30:00,241.51,241.62,240.64,241.38,21807.0,234.3461,234.4529,233.5019,234.22,21807.0
2022-11-02 13:00:00,241.38,241.38,239.36,239.98,22956.0,234.22,234.22,232.2599,232.8615,22956.0
2022-11-02 13:30:00,240.12,241.35,240.1,240.12,12438.0,232.9974,234.1909,232.978,232.9974,12438.0
2022-11-02 14:00:00,240.64,242.1,238.77,239.88,55040.0,233.5019,234.9186,231.6874,232.7645,55040.0
2022-11-02 14:30:00,240.02,240.52,234.83,235.9,36630.0,232.9003,233.3855,227.8643,228.9025,36630.0
2022-11-02 15:00:00,235.61,237.56,232.49,232.9,22506.0,228.6211,230.5133,225.5937,225.9915,22506.0
2022-11-02 15:30:00,233.09,233.45,231.63,232.45,77151.0,226.1759,226.5252,224.7592,225.5549,77151.0
2022-11-03 09:30:00,230.01,231.73,222.0,224.82,48815.0,223.1873,224.8562,215.4149,218.1512,48815.0
2022-11-03 10:00:00,225.25,228.02,225.19,227.42,28120.0,218.5685,221.2563,218.5102,220.6741,28120.0
2022-11-03 10:30:00,227.48,229.33,225.7,229.09,24819.0,220.7323,222.5274,219.0051,222.2945,24819.0
2022-11-03 11:00:00,229.32,229.39,227.85,229.08,17460.0,222.5177,222.5857,221.0913,222.2848,17460.0
2022-11-03 11:30:00,228.34,231.8,228.01,231.54,24638.0,221.5668,224.9242,221.2466,224.6719,24638.0
2022-11-03 12:00:00,231.3,233.14,231.2,231.8,25487.0,224.439,226.2244,224.342,224.9242,25487.0
2022-11-03 12:30:00,231.92,232.96,231.0,232.15,25449.0,225.0406,226.0498,224.1479,225.2638,25449.0
2022-11-03 13:00:00,232.2,233.75,232.2,232.87,16245.0,225.3123,226.8163,225.3123,225.9624,16245.0
2022-11-03 13:30:00,232.99,233.6,232.63,232.8,12732.0,226.0789,226.6708,225.7295,225.8945,12732.0
2022-11-03 14:00:00,232.95,232.95,231.01,231.77,10348.0,226.0401,226.0401,224.1576,224.8951,10348.0
2022-11-03 14:30:00,231.55,231.74,230.68,231.33,13572.0,224.6816,224.8659,223.8374,224.4681,13572.0
2022-11-03 15:00:00,231.2,231.93,230.98,231.18,21133.0,224.342,225.0503,224.1285,224.3226,21133.0
2022-11-03 15:30:00,231.02,231.05,227.67,227.72,87517.0,224.1673,224.1964,220.9167,220.9652,87517.0
2022-11-04 09:30:00,232.21,232.21,224.48,226.7,34533.0,225.322,225.322,217.8213,219.9754,34533.0
2022-11-04 10:00:00,227.1,228.97,226.88,228.59,25114.0,220.3636,222.1781,220.1501,221.8094,25114.0
2022-11-04 10:30:00,228.78,229.55,227.76,228.47,22372.0,221.9937,222.7409,221.004,221.6929,22372.0
2022-11-04 11:00:00,228.77,229.59,227.79,227.79,16574.0,221.984,222.7797,221.0331,221.0331,16574.0
2022-11-04 11:30:00,227.79,228.25,225.27,225.27,13882.0,221.0331,221.4795,218.5879,218.5879,13882.0
2022-11-04 12:00:00,225.44,226.38,224.54,226.26,15607.0,218.7528,219.6649,217.8795,219.5485,15607.0
2022-11-04 12:30:00,226.3,226.3,224.99,225.84,12078.0,219.5873,219.5873,218.3162,219.141,12078.0
2022-11-04 13:00:00,225.58,226.05,224.9,224.9,12812.0,218.8887,219.3447,218.2288,218.2288,12812.0
2022-11-04 13:30:00,225.09,225.58,224.38,224.56,14168.0,218.4132,218.8887,217.7243,217.8989,14168.0
2022-11-04 14:00:00,224.55,225.84,223.82,225.67,17688.0,217.8892,219.141,217.1809,218.976,17688.0
2022-11-04 14:30:00,225.65,226.33,225.48,225.48,20875.0,218.9566,219.6164,218.7916,218.7916,20875.0
2022-11-04 15:00:00,225.42,226.64,225.32,225.94,31819.0,218.7334,219.9172,218.6364,219.238,31819.0
2022-11-04 15:30:00,225.88,227.0,224.99,225.88,148384.0,219.1798,220.2665,218.3162,219.1798,148384.0
2022-11-07 09:30:00,226.89,227.89,222.18,222.64,32424.0,220.1598,221.1301,215.5895,216.0359,32424.0
2022-11-07 10:00:00,222.81,226.3,222.58,224.77,28631.0,216.2008,219.5873,215.9777,218.1027,28631.0
2022-11-07 10:30:00,224.78,228.18,224.23,227.72,20917.0,218.1124,221.4115,217.5787,220.9652,20917.0
2022-11-07 11:00:00,228.09,228.24,226.98,228.24,18049.0,221.3242,221.4698,220.2471,221.4698,18049.0
2022-11-07 11:30:00,228.24,228.24,224.65,224.83,29886.0,221.4698,221.4698,217.9863,218.1609,29886.0
2022-11-07 12:00:00,224.66,226.26,224.29,225.36,14281.0,217.996,219.5485,217.6369,218.6752,14281.0
2022-11-07 12:30:00,225.33,225.59,224.65,225.17,17485.0,218.6461,218.8984,217.9863,218.4908,17485.0
2022-11-07 13:00:00,225.56,226.73,225.53,226.73,13322.0,218.8693,220.0046,218.8401,220.0046,13322.0
2022-11-07 13:30:00,226.67,227.08,226.41,226.84,18388.0,219.9463,220.3442,219.694,220.1113,18388.0
2022-11-07 14:00:00,226.86,227.62,226.57,227.62,16084.0,220.1307,220.8682,219.8493,220.8682,16084.0
2022-11-07 14:30:00,227.63,227.8,226.91,226.91,14002.0,220.8779,221.0428,220.1792,220.1792,14002.0
2022-11-07 15:00:00,226.94,227.33,226.42,227.25,22876.0,220.2083,220.5868,219.7037,220.5091,22876.0
2022-11-07 15:30:00,227.22,228.03,226.92,227.86,69589.0,220.48,221.266,220.1889,221.101,69589.0
2022-11-08 09:30:00,229.39,230.06,227.51,227.68,12775.0,222.5857,223.2358,220.7614,220.9264,12775.0
2022-11-08 10:00:00,227.87,229.4,227.84,228.87,16074.0,221.1107,222.5954,221.0816,222.0811,16074.0
2022-11-08 10:30:00,228.83,230.2,228.68,230.2,20003.0,222.0423,223.3716,221.8967,223.3716,20003.0
2022-11-08 11:00:00,230.16,231.18,229.95,230.52,10194.0,223.3328,224.3226,223.129,223.6821,10194.0
2022-11-08 11:30:00,230.74,231.51,230.67,231.22,9306.0,223.8956,224.6428,223.8277,224.3614,9306.0
2022-11-08 12:00:00,231.25,231.65,230.28,231.52,15601.0,224.3905,224.7786,223.4493,224.6525,15601.0
2022-11-08 12:30:00,231.62,232.15,231.08,231.57,12009.0,224.7495,225.2638,224.2255,224.701,12009.0
2022-11-08 13:00:00,231.45,231.72,229.56,230.06,16635.0,224.5845,224.8465,222.7506,223.2358,16635.0
2022-11-08 13:30:00,229.65,230.06,228.53,228.61,16150.0,222.8379,223.2358,221.7512,221.8288,16150.0
2022-11-08 14:00:00,228.75,228.93,227.1,227.19,16142.0,221.9646,222.1393,220.3636,220.4509,16142.0
2022-11-08 14:30:00,227.19,228.45,227.08,228.33,12732.0,220.4509,221.6735,220.3442,221.5571,12732.0
2022-11-08 15:00:00,228.33,229.54,228.22,229.48,14472.0,221.5571,222.7312,221.4504,222.673,14472.0
2022-11-08 15:30:00,229.27,231.01,229.26,229.56,47874.0,222.4692,224.1576,222.4595,222.7506,47874.0
2022-11-09 09:30:00,228.1,232.05,227.04,230.46,15350.0,221.3339,225.1667,220.3054,223.6239,15350.0
2022-11-09 10:00:00,230.53,232.76,230.52,231.27,21886.0,223.6918,225.8557,223.6821,224.4099,21886.0
2022-11-09 10:30:00,231.5,231.84,229.99,231.0,14817.0,224.6331,224.963,223.1679,224.1479,14817.0
2022-11-09 11:00:00,231.27,231.83,230.55,230.91,22720.0,224.4099,224.9533,223.7112,224.0606,22720.0
2022-11-09 11:30:00,230.49,232.21,230.49,230.99,53751.0,223.653,225.322,223.653,224.1382,53751.0
2022-11-09 12:00:00,230.82,231.03,230.02,230.44,10921.0,223.9732,224.177,223.197,223.6045,10921.0
2022-11-09 12:30:00,230.24,230.45,229.61,230.15,10626.0,223.4104,223.6142,222.7991,223.3231,10626.0
2022-11-09 13:00:00,230.43,230.44,229.5,229.85,9888.0,223.5948,223.6045,222.6924,223.032,9888.0
2022-11-09 13:30:00,229.66,229.74,228.9,229.74,15390.0,222.8476,222.9253,222.1102,222.9253,15390.0
2022-11-09 14:00:00,230.04,230.18,229.32,229.49,20716.0,223.2164,223.3522,222.5177,222.6827,20716.0
2022-11-09 14:30:00,229.39,229.61,228.71,229.08,22354.0,222.5857,222.7991,221.9258,222.2848,22354.0
2022-11-09 15:00:00,228.99,230.09,228.96,228.98,30506.0,222.1975,223.2649,222.1684,222.1878,30506.0
2022-11-09 15:30:00,228.94,229.84,228.42,229.36,143212.0,222.149,223.0223,221.6444,222.5565,143212.0
2022-11-10 09:30:00,237.09,238.09,235.09,238.07,18712.0,230.0572,231.0276,228.1166,231.0082,18712.0
2022-11-10 10:00:00,237.66,239.04,235.01,237.38,12473.0,230.6103,231.9494,228.0389,230.3386,12473.0
2022-11-10 10:30:00,236.9,240.63,236.4,240.31,53816.0,229.8729,233.4922,229.3877,233.1817,53816.0
2022-11-10 11:00:00,239.95,239.96,239.09,239.52,16753.0,232.8324,232.8421,231.9979,232.4152,16753.0
2022-11-10 11:30:00,239.86,241.42,239.63,241.0,10819.0,232.7451,234.2588,232.5219,233.8513,10819.0
2022-11-10 12:00:00,241.11,241.11,240.18,240.6,19622.0,233.958,233.958,233.0556,233.4631,19622.0
2022-11-10 12:30:00,240.56,240.57,238.76,238.76,14910.0,233.4243,233.434,231.6777,231.6777,14910.0
2022-11-10 13:00:00,238.87,239.79,238.87,239.47,8580.0,231.7844,232.6772,231.7844,232.3666,8580.0
2022-11-10 13:30:00,239.74,240.11,239.06,239.32,13289.0,232.6286,232.9877,231.9688,232.2211,13289.0
2022-11-10 14:00:00,239.41,240.19,239.37,240.19,10337.0,232.3084,233.0653,232.2696,233.0653,10337.0
2022-11-10 14:30:00,240.13,240.86,239.91,240.73,13739.0,233.0071,233.7154,232.7936,233.5893,13739.0
2022-11-10 15:00:00,240.72,241.51,240.4,241.43,22491.0,233.5796,234.3461,233.2691,234.2685,22491.0
2022-11-10 15:30:00,241.34,242.7,241.33,242.62,126168.0,234.1812,235.5008,234.1715,235.4232,126168.0
2022-11-11 09:30:00,243.42,243.42,239.68,240.41,28312.0,236.1995,236.1995,232.5704,233.2788,28312.0
2022-11-11 10:00:00,240.36,241.87,239.59,241.28,33619.0,233.2302,234.6955,232.4831,234.123,33619.0
2022-11-11 10:30:00,240.93,240.93,238.21,238.47,11716.0,233.7833,233.7833,231.144,231.3963,11716.0
2022-11-11 11:00:00,238.52,239.05,236.24,236.24,14163.0,231.4448,231.9591,229.2325,229.2325,14163.0
2022-11-11 11:30:00,236.44,238.04,235.77,236.2,20922.0,229.4265,230.9791,228.7764,229.1936,20922.0
2022-11-11 12:00:00,236.2,237.3,236.17,236.48,15758.0,229.1936,230.261,229.1645,229.4653,15758.0
2022-11-11 12:30:00,236.61,237.1,235.24,235.35,30136.0,229.5915,230.067,228.2621,228.3689,30136.0
2022-11-11 13:00:00,235.27,238.03,234.78,238.03,48482.0,228.2912,230.9694,227.8158,230.9694,48482.0
2022-11-11 13:30:00,238.03,238.4,237.19,237.33,63320.0,230.9694,231.3284,230.1543,230.2901,63320.0
2022-11-11 14:00:00,237.28,238.41,237.25,238.41,36657.0,230.2416,231.3381,230.2125,231.3381,36657.0
2022-11-11 14:30:00,238.29,238.3,237.47,237.57,34853.0,231.2217,231.2314,230.426,230.523,34853.0
2022-11-11 15:00:00,237.55,237.93,236.53,237.83,42023.0,230.5036,230.8723,229.5139,230.7753,42023.0
2022-11-11 15:30:00,237.81,239.09,236.92,237.6,122416.0,230.7559,231.9979,229.8923,230.5521,122416.0
2022-11-14 09:30:00,238.19,241.74,237.06,241.25,23279.0,231.1246,234.5693,230.0281,234.0938,23279.0
2022-11-14 10:00:00,241.82,243.22,241.56,242.44,21449.0,234.6469,236.0054,234.3947,235.2486,21449.0
2022-11-14 10:30:00,242.44,244.0,242.43,243.73,18318.0,235.2486,236.7623,235.2388,236.5003,18318.0
2022-11-14 11:00:00,243.84,244.33,242.55,242.88,40639.0,236.607,237.0825,235.3553,235.6755,40639.0
2022-11-14 11:30:00,242.99,245.44,242.99,244.16,29620.0,235.7822,238.1596,235.7822,236.9175,29620.0
2022-11-14 12:00:00,244.43,245.56,244.13,245.11,13568.0,237.1795,238.276,236.8884,237.8394,13568.0
2022-11-14 12:30:00,245.11,245.91,245.06,245.06,15745.0,237.8394,238.6156,237.7908,237.7908,15745.0
2022-11-14 13:00:00,245.18,247.08,245.1,247.01,20953.0,237.9073,239.7509,237.8296,239.683,20953.0
2022-11-14 13:30:00,246.96,247.5,245.87,246.16,19573.0,239.6345,240.1585,238.5768,238.8582,19573.0
2022-11-14 14:00:00,246.23,246.23,244.25,244.62,21354.0,238.9261,238.9261,237.0049,237.3639,21354.0
2022-11-14 14:30:00,244.85,244.88,243.95,244.16,17969.0,237.5871,237.6162,236.7138,236.9175,17969.0
2022-11-14 15:00:00,244.44,245.07,243.5,243.74,21908.0,237.1892,237.8005,236.2771,236.51,21908.0
2022-11-14 15:30:00,243.63,243.67,240.18,240.93,101975.0,236.4033,236.4421,233.0556,233.7833,101975.0
2022-11-15 09:30:00,245.36,247.64,243.04,243.89,38076.0,238.0819,240.2943,235.8308,236.6555,38076.0
2022-11-15 10:00:00,244.37,244.37,239.34,242.57,69886.0,237.1213,237.1213,232.2405,235.3747,69886.0
2022-11-15 10:30:00,242.89,243.99,241.73,242.65,27389.0,235.6852,236.7526,234.5596,235.4523,27389.0
2022-11-15 11:00:00,242.4,243.55,241.3,242.74,34103.0,235.2097,236.3256,234.1424,235.5397,34103.0
2022-11-15 11:30:00,243.15,243.86,242.65,242.85,27885.0,235.9375,236.6264,235.4523,235.6464,27885.0
2022-11-15 12:00:00,243.11,243.96,242.27,242.42,38987.0,235.8987,236.7235,235.0836,235.2291,38987.0
2022-11-15 12:30:00,242.23,242.98,242.03,242.53,10734.0,235.0448,235.7725,234.8507,235.3359,10734.0
2022-11-15 13:00:00,242.89,242.89,240.68,240.77,23845.0,235.6852,235.6852,233.5408,233.6281,23845.0
2022-11-15 13:30:00,240.92,241.43,240.12,241.06,19071.0,233.7736,234.2685,232.9974,233.9095,19071.0
2022-11-15 14:00:00,241.19,241.89,240.24,241.57,17360.0,234.0356,234.7149,233.1138,234.4044,17360.0
2022-11-15 14:30:00,241.54,242.13,240.55,242.03,24589.0,234.3752,234.9477,233.4146,234.8507,24589.0
2022-11-15 15:00:00,242.06,242.13,240.49,241.31,70300.0,234.8798,234.9477,233.3564,234.1521,70300.0
2022-11-15 15:30:00,241.28,241.83,240.77,241.8,86927.0,234.123,234.6566,233.6281,234.6275,86927.0
2022-11-16 09:30:00,240.05,243.29,239.83,241.25,23917.0,233.6425,236.796,233.4283,234.8104,23917.0
2022-11-16 10:00:00,241.4,243.0,241.26,242.35,7396.0,234.9564,236.5137,234.8202,235.8811,7396.0
2022-11-16 10:30:00,242.16,243.2,241.37,242.05,7655.0,235.6961,236.7084,234.9272,235.5891,7655.0
2022-11-16 11:00:00,242.19,243.04,241.75,242.09,29927.0,235.7253,236.5527,235.2971,235.628,29927.0
2022-11-16 11:30:00,242.22,243.17,241.82,242.62,17464.0,235.7545,236.6792,235.3652,236.1439,17464.0
2022-11-16 12:00:00,242.65,243.64,242.48,243.0,8513.0,236.1731,237.1366,236.0076,236.5137,8513.0
2022-11-16 12:30:00,243.22,243.77,242.88,243.48,4401.0,236.7278,237.2632,236.3969,236.9809,4401.0
2022-11-16 13:00:00,243.17,243.55,242.85,242.99,7957.0,236.6792,237.049,236.3677,236.504,7957.0
2022-11-16 13:30:00,242.99,244.17,242.78,243.77,19570.0,236.504,237.6525,236.2996,237.2632,19570.0
2022-11-16 14:00:00,243.84,244.67,243.84,244.64,8920.0,237.3313,238.1391,237.3313,238.1099,8920.0
2022-11-16 14:30:00,244.69,245.69,244.27,245.59,13624.0,238.1586,239.1319,237.7498,239.0346,13624.0
2022-11-16 15:00:00,245.53,245.94,245.28,245.9,19516.0,238.9762,239.3752,238.7329,239.3363,19516.0
2022-11-16 15:30:00,245.87,245.91,244.59,245.01,65305.0,239.3071,239.346,238.0613,238.4701,65305.0
2022-11-17 09:30:00,242.81,244.13,240.16,240.26,24016.0,236.3288,237.6136,233.7495,233.8469,24016.0
2022-11-17 10:00:00,240.87,241.51,238.83,240.42,39857.0,234.4406,235.0635,232.455,234.0026,39857.0
2022-11-17 10:30:00,240.28,240.68,240.0,240.5,21477.0,233.8663,234.2556,233.5938,234.0805,21477.0
2022-11-17 11:00:00,240.33,241.32,240.1,240.72,35145.0,233.915,234.8786,233.6911,234.2946,35145.0
2022-11-17 11:30:00,240.75,241.11,239.54,240.99,63946.0,234.3238,234.6742,233.1461,234.5574,63946.0
2022-11-17 12:00:00,241.34,241.95,240.51,240.97,21704.0,234.898,235.4917,234.0902,234.5379,21704.0
2022-11-17 12:30:00,241.01,241.23,240.41,240.67,57974.0,234.5768,234.791,233.9929,234.2459,57974.0
2022-11-17 13:00:00,240.8,241.94,240.23,241.16,26359.0,234.3724,235.482,233.8177,234.7228,26359.0
2022-11-17 13:30:00,241.46,244.16,241.46,244.14,31913.0,235.0148,237.6428,235.0148,237.6233,31913.0
2022-11-17 14:00:00,244.15,244.87,243.48,243.89,30221.0,237.633,238.3338,236.9809,237.38,30221.0
2022-11-17 14:30:00,244.08,245.1,244.08,245.05,18614.0,237.5649,238.5577,237.5649,238.509,18614.0
2022-11-17 15:00:00,245.16,245.4,243.84,244.13,24546.0,238.6161,238.8497,237.3313,237.6136,24546.0
2022-11-17 15:30:00,244.14,246.74,243.96,246.72,128444.0,237.6233,240.1539,237.4481,240.1344,128444.0
2022-11-18 09:30:00,249.68,252.16,249.1,249.1,14684.0,243.0154,245.4292,242.4509,242.4509,14684.0
2022-11-18 10:00:00,249.35,249.45,247.27,248.16,28349.0,242.6942,242.7916,240.6697,241.536,28349.0
2022-11-18 10:30:00,248.02,248.24,247.25,247.25,8588.0,241.3997,241.6139,240.6503,240.6503,8588.0
2022-11-18 11:00:00,247.55,248.9,247.41,248.21,17874.0,240.9423,242.2562,240.806,241.5847,17874.0
2022-11-18 11:30:00,247.74,247.81,246.67,247.0,3273.0,241.1272,241.1953,240.0858,240.407,3273.0
2022-11-18 12:00:00,247.27,247.82,246.36,247.42,24948.0,240.6697,241.2051,239.784,240.8157,24948.0
2022-11-18 12:30:00,247.12,248.71,247.12,248.46,7855.0,240.5237,242.0713,240.5237,241.828,7855.0
2022-11-18 13:00:00,248.3,249.95,248.12,249.95,14526.0,241.6723,243.2782,241.4971,243.2782,14526.0
2022-11-18 13:30:00,249.76,250.04,249.16,249.58,14628.0,243.0933,243.3658,242.5093,242.9181,14628.0
2022-11-18 14:00:00,249.94,250.37,249.66,250.19,7632.0,243.2685,243.687,242.996,243.5118,7632.0
2022-11-18 14:30:00,250.19,251.09,250.16,250.51,56102.0,243.5118,244.3878,243.4826,243.8233,56102.0
2022-11-18 15:00:00,250.31,251.02,250.31,250.77,22522.0,243.6286,244.3196,243.6286,244.0763,22522.0
2022-11-18 15:30:00,250.82,251.39,249.51,250.73,66444.0,244.125,244.6798,242.85,244.0374,66444.0
2022-11-21 09:30:00,248.63,253.84,247.53,253.2,16616.0,241.9934,247.0644,240.9228,246.4415,16616.0
2022-11-21 10:00:00,252.87,253.66,252.22,252.91,9709.0,246.1203,246.8892,245.4876,246.1592,9709.0
2022-11-21 10:30:00,253.27,254.43,252.94,254.43,16763.0,246.5096,247.6386,246.1884,247.6386,16763.0
2022-11-21 11:00:00,254.2,254.2,252.47,254.06,26757.0,247.4148,247.4148,245.7309,247.2785,26757.0
2022-11-21 11:30:00,253.8,254.26,253.16,253.78,13742.0,247.0254,247.4732,246.4025,247.006,13742.0
2022-11-21 12:00:00,253.99,255.49,253.99,254.93,25929.0,247.2104,248.6703,247.2104,248.1253,25929.0
2022-11-21 12:30:00,255.03,255.05,254.12,254.12,15116.0,248.2226,248.2421,247.3369,247.3369,15116.0
2022-11-21 13:00:00,254.32,255.58,254.2,255.52,16999.0,247.5316,248.7579,247.4148,248.6995,16999.0
2022-11-21 13:30:00,255.52,256.36,254.91,255.38,21583.0,248.6995,249.5171,248.1058,248.5633,21583.0
2022-11-21 14:00:00,255.57,256.11,255.14,255.54,16695.0,248.7482,249.2738,248.3297,248.719,16695.0
2022-11-21 14:30:00,255.51,256.73,255.15,256.36,21201.0,248.6898,249.8772,248.3394,249.5171,21201.0
2022-11-21 15:00:00,256.36,256.81,255.45,255.78,25547.0,249.5171,249.9551,248.6314,248.9526,25547.0
2022-11-21 15:30:00,255.79,256.63,255.11,255.68,109609.0,248.9623,249.7799,248.3005,248.8553,109609.0
2022-11-22 09:30:00,256.53,262.19,256.53,259.5,37521.0,249.6826,255.1915,249.6826,252.5733,37521.0
2022-11-22 10:00:00,259.36,259.88,258.58,258.58,18501.0,252.437,252.9432,251.6779,251.6779,18501.0
2022-11-22 10:30:00,258.64,258.74,256.03,256.03,11599.0,251.7363,251.8336,249.1959,249.1959,11599.0
2022-11-22 11:00:00,256.06,256.19,254.71,254.71,9387.0,249.2251,249.3516,247.9112,247.9112,9387.0
2022-11-22 11:30:00,254.69,255.78,254.04,254.9,12451.0,247.8917,248.9526,247.259,248.0961,12451.0
2022-11-22 12:00:00,255.02,255.7,254.59,254.59,11620.0,248.2129,248.8747,247.7944,247.7944,11620.0
2022-11-22 12:30:00,254.56,259.8,254.5,255.04,27761.0,247.7652,252.8653,247.7068,248.2323,27761.0
2022-11-22 13:00:00,255.03,255.13,253.99,255.13,16639.0,248.2226,248.3199,247.2104,248.3199,16639.0
2022-11-22 13:30:00,255.15,255.18,254.43,254.7,7246.0,248.3394,248.3686,247.6386,247.9014,7246.0
2022-11-22 14:00:00,254.67,254.82,253.83,254.17,9820.0,247.8722,248.0182,247.0546,247.3856,9820.0
2022-11-22 14:30:00,254.07,254.22,253.61,254.1,15511.0,247.2882,247.4342,246.8405,247.3174,15511.0
2022-11-22 15:00:00,254.02,255.67,254.02,255.67,17970.0,247.2396,248.8455,247.2396,248.8455,17970.0
2022-11-22 15:30:00,255.57,256.24,255.08,255.57,47366.0,248.7482,249.4003,248.2713,248.7482,47366.0
2022-11-23 09:30:00,256.32,260.0,255.57,259.2,13752.0,249.4782,253.0599,248.7482,252.2813,13752.0
2022-11-23 10:00:00,259.81,260.16,257.55,258.73,12537.0,252.875,253.2157,250.6753,251.8238,12537.0
2022-11-23 10:30:00,258.51,258.89,258.01,258.39,10941.0,251.6097,251.9796,251.1231,251.4929,10941.0
2022-11-23 11:00:00,258.35,258.35,257.72,257.75,5160.0,251.454,251.454,250.8408,250.87,5160.0
2022-11-23 11:30:00,257.76,257.86,256.35,256.41,11515.0,250.8797,250.9771,249.5074,249.5658,11515.0
2022-11-23 12:00:00,256.52,256.71,256.12,256.19,2515.0,249.6728,249.8578,249.2835,249.3516,2515.0
2022-11-23 12:30:00,256.1,256.1,255.19,255.54,4067.0,249.2641,249.2641,248.3783,248.719,4067.0
2022-11-23 13:00:00,255.88,256.09,255.75,256.09,4025.0,249.0499,249.2543,248.9234,249.2543,4025.0
2022-11-23 13:30:00,256.62,256.88,256.27,256.48,2661.0,249.7702,250.0232,249.4295,249.6339,2661.0
2022-11-23 14:00:00,256.59,257.98,256.26,257.66,8851.0,249.741,251.0939,249.4198,250.7824,8851.0
2022-11-23 14:30:00,257.62,257.7,256.79,257.2,8911.0,250.7435,250.8213,249.9356,250.3347,8911.0
2022-11-23 15:00:00,257.05,257.64,257.05,257.15,6524.0,250.1887,250.7629,250.1887,250.286,6524.0
2022-11-23 15:30:00,256.82,256.83,255.44,255.45,22875.0,249.9648,249.9746,248.6217,248.6314,22875.0
2022-11-25 09:30:00,255.8,262.6,255.79,262.13,17302.0,248.9721,255.5905,248.9623,255.1331,17302.0
2022-11-25 10:00:00,261.83,261.91,260.19,261.52,12239.0,254.8411,254.919,253.2449,254.5394,12239.0
2022-11-25 10:30:00,261.69,262.1,260.62,261.04,39265.0,254.7048,255.1039,253.6634,254.0722,39265.0
2022-11-25 11:00:00,260.92,261.75,260.36,260.68,27430.0,253.9554,254.7632,253.4103,253.7218,27430.0
2022-11-25 11:30:00,260.5,261.56,260.37,260.39,4931.0,253.5466,254.5783,253.4201,253.4395,4931.0
2022-11-25 12:00:00,260.37,260.69,259.26,259.37,11413.0,253.4201,253.7315,252.3397,252.4468,11413.0
2022-11-25 12:30:00,259.35,259.35,258.03,258.39,15386.0,252.4273,252.4273,251.1425,251.4929,15386.0
2022-11-28 09:30:00,255.77,260.91,255.0,259.1,24312.0,248.9429,253.9457,248.1934,252.184,24312.0
2022-11-28 10:00:00,258.92,260.72,258.31,260.48,18800.0,252.0088,253.7607,251.4151,253.5271,18800.0
2022-11-28 10:30:00,260.54,261.3,259.12,259.35,34838.0,253.5855,254.3252,252.2034,252.4273,34838.0
2022-11-28 11:00:00,259.26,260.63,259.26,260.35,15805.0,252.3397,253.6731,252.3397,253.4006,15805.0
2022-11-28 11:30:00,260.46,261.4,260.46,260.9,6678.0,253.5077,254.4226,253.5077,253.9359,6678.0
2022-11-28 12:00:00,260.97,261.68,260.84,261.35,15114.0,254.0041,254.6951,253.8775,254.3739,15114.0
2022-11-28 12:30:00,261.36,261.7,261.26,261.31,9507.0,254.3836,254.7146,254.2863,254.335,9507.0
2022-11-28 13:00:00,261.31,261.39,259.45,259.72,7196.0,254.335,254.4128,252.5246,252.7874,7196.0
2022-11-28 13:30:00,259.53,260.25,259.53,259.66,41863.0,252.6025,253.3033,252.6025,252.729,41863.0
2022-11-28 14:00:00,259.68,259.73,258.55,258.55,7745.0,252.7485,252.7972,251.6487,251.6487,7745.0
2022-11-28 14:30:00,258.56,259.11,258.29,258.57,13808.0,251.6584,252.1937,251.3956,251.6681,13808.0
2022-11-28 15:00:00,258.54,258.54,257.33,257.45,11170.0,251.6389,251.6389,250.4612,250.578,11170.0
2022-11-28 15:30:00,257.47,259.14,257.22,257.24,76598.0,250.5975,252.2229,250.3542,250.3736,76598.0
2022-11-29 09:30:00,255.32,256.75,253.53,255.35,13443.0,248.5049,249.8967,246.7627,248.5341,13443.0
2022-11-29 10:00:00,255.93,256.58,255.01,255.83,12577.0,249.0986,249.7312,248.2031,249.0013,12577.0
2022-11-29 10:30:00,256.06,256.81,255.78,256.22,13707.0,249.2251,249.9551,248.9526,249.3808,13707.0
2022-11-29 11:00:00,256.15,256.29,254.33,254.45,7738.0,249.3127,249.449,247.5413,247.6581,7738.0
2022-11-29 11:30:00,254.27,254.4,253.26,253.52,24440.0,247.4829,247.6094,246.4999,246.7529,24440.0
2022-11-29 12:00:00,253.63,253.65,252.16,252.62,38305.0,246.86,246.8794,245.4292,245.8769,38305.0
2022-11-29 12:30:00,253.0,254.53,253.0,254.33,14477.0,246.2468,247.736,246.2468,247.5413,14477.0
2022-11-29 13:00:00,254.16,254.37,253.71,253.71,15282.0,247.3758,247.5802,246.9378,246.9378,15282.0
2022-11-29 13:30:00,253.78,254.62,253.63,254.44,12887.0,247.006,247.8236,246.86,247.6484,12887.0
2022-11-29 14:00:00,254.53,255.1,254.25,254.49,12505.0,247.736,248.2907,247.4634,247.697,12505.0
2022-11-29 14:30:00,254.4,254.51,253.65,254.34,9426.0,247.6094,247.7165,246.8794,247.551,9426.0
2022-11-29 15:00:00,254.21,255.01,253.74,255.01,18228.0,247.4245,248.2031,246.967,248.2031,18228.0
2022-11-29 15:30:00,254.8,255.67,254.69,255.54,39335.0,247.9988,248.8455,247.8917,248.719,39335.0
2022-11-30 09:30:00,255.16,255.19,253.29,253.84,5730.0,248.3491,248.3783,246.5291,247.0644,5730.0
2022-11-30 10:00:00,254.3,254.83,253.79,254.09,10354.0,247.5121,248.028,247.0157,247.3077,10354.0
2022-11-30 10:30:00,253.37,254.84,253.04,254.54,7419.0,246.6069,248.0377,246.2857,247.7457,7419.0
2022-11-30 11:00:00,254.78,255.03,254.09,254.6,9775.0,247.9793,248.2226,247.3077,247.8041,9775.0
2022-11-30 11:30:00,254.65,254.85,254.05,254.28,4037.0,247.8528,248.0474,247.2688,247.4926,4037.0
2022-11-30 12:00:00,254.39,254.39,253.56,253.59,4131.0,247.5997,247.5997,246.7918,246.821,4131.0
2022-11-30 12:30:00,253.79,254.15,253.65,254.09,4762.0,247.0157,247.3661,246.8794,247.3077,4762.0
2022-11-30 13:00:00,254.05,254.54,254.02,254.32,6087.0,247.2688,247.7457,247.2396,247.5316,6087.0
2022-11-30 13:30:00,254.27,257.06,253.95,256.99,13859.0,247.4829,250.1984,247.1714,250.1303,13859.0
2022-11-30 14:00:00,256.92,259.66,256.84,259.65,30939.0,250.0622,252.729,249.9843,252.7193,30939.0
2022-11-30 14:30:00,259.26,259.99,258.98,259.27,11409.0,252.3397,253.0502,252.0672,252.3494,11409.0
2022-11-30 15:00:00,259.27,260.95,259.27,260.91,16035.0,252.3494,253.9846,252.3494,253.9457,16035.0
2022-11-30 15:30:00,260.78,263.2,260.78,263.1,72458.0,253.8191,256.1745,253.8191,256.0772,72458.0
2022-12-01 09:30:00,265.15,266.4,263.01,263.69,20624.0,258.0725,259.2891,255.9896,256.6515,20624.0
2022-12-01 10:00:00,264.32,264.32,262.45,262.89,9228.0,257.2646,257.2646,255.4446,255.8728,9228.0
2022-12-01 10:30:00,262.63,264.58,262.2,264.58,8690.0,255.6197,257.5177,255.2012,257.5177,8690.0
2022-12-01 11:00:00,264.37,264.72,262.74,262.74,7403.0,257.3133,257.654,255.7268,255.7268,7403.0
2022-12-01 11:30:00,263.07,263.62,262.73,263.62,7139.0,256.048,256.5833,255.7171,256.5833,7139.0
2022-12-01 12:00:00,263.61,263.67,262.26,263.66,14696.0,256.5736,256.632,255.2596,256.6223,14696.0
2022-12-01 12:30:00,263.78,264.05,263.38,263.62,8511.0,256.7391,257.0018,256.3497,256.5833,8511.0
2022-12-01 13:00:00,263.73,264.18,263.66,263.87,7336.0,256.6904,257.1284,256.6223,256.8266,7336.0
2022-12-01 13:30:00,263.98,263.98,262.69,263.17,12535.0,256.9337,256.9337,255.6781,256.1453,12535.0
2022-12-01 14:00:00,263.03,263.1,261.54,261.93,10783.0,256.0091,256.0772,254.5588,254.9384,10783.0
2022-12-01 14:30:00,261.89,262.11,261.49,261.53,14192.0,254.8995,255.1136,254.5102,254.5491,14192.0
2022-12-01 15:00:00,261.55,262.01,261.32,261.77,4406.0,254.5686,255.0163,254.3447,254.7827,4406.0
2022-12-01 15:30:00,262.17,263.02,261.92,261.92,39398.0,255.172,255.9993,254.9287,254.9287,39398.0
2022-12-02 09:30:00,259.23,261.85,258.18,260.74,6108.0,252.3105,254.8606,251.2885,253.7802,6108.0
2022-12-02 10:00:00,261.2,261.69,259.05,259.5,22564.0,254.2279,254.7048,252.1353,252.5733,22564.0
2022-12-02 10:30:00,259.48,260.42,259.41,259.98,5776.0,252.5538,253.4687,252.4857,253.0405,5776.0
2022-12-02 11:00:00,259.88,260.53,259.63,260.31,5547.0,252.9432,253.5758,252.6998,253.3617,5547.0
2022-12-02 11:30:00,260.3,261.37,260.09,260.36,7660.0,253.3519,254.3934,253.1475,253.4103,7660.0
2022-12-02 12:00:00,260.36,260.73,259.92,260.21,31134.0,253.4103,253.7705,252.9821,253.2643,31134.0
2022-12-02 12:30:00,260.11,260.37,258.55,258.55,5262.0,253.167,253.4201,251.6487,251.6487,5262.0
2022-12-02 13:00:00,258.6,259.54,258.47,259.02,8795.0,251.6973,252.6122,251.5708,252.1061,8795.0
2022-12-02 13:30:00,259.28,260.25,259.11,259.99,5061.0,252.3592,253.3033,252.1937,253.0502,5061.0
2022-12-02 14:00:00,259.95,260.28,259.52,259.81,7198.0,253.0113,253.3325,252.5928,252.875,7198.0
2022-12-02 14:30:00,259.67,260.55,259.47,260.32,6058.0,252.7388,253.5953,252.5441,253.3714,6058.0
2022-12-02 15:00:00,260.59,261.1,260.07,260.07,8087.0,253.6342,254.1306,253.1281,253.1281,8087.0
2022-12-02 15:30:00,260.21,260.21,259.19,259.73,45859.0,253.2643,253.2643,252.2716,252.7972,45859.0
2022-12-05 09:30:00,258.17,258.17,255.25,255.25,4652.0,251.2788,251.2788,248.4367,248.4367,4652.0
2022-12-05 10:00:00,255.19,255.44,253.85,254.0,8272.0,248.3783,248.6217,247.0741,247.2201,8272.0
2022-12-05 10:30:00,253.97,255.26,253.97,255.26,26108.0,247.1909,248.4465,247.1909,248.4465,26108.0
2022-12-05 11:00:00,255.63,256.07,255.07,255.59,5758.0,248.8066,249.2349,248.2615,248.7677,5758.0
2022-12-05 11:30:00,255.75,256.59,255.42,255.95,7021.0,248.9234,249.741,248.6022,249.1181,7021.0
2022-12-05 12:00:00,255.54,256.64,255.25,256.37,9523.0,248.719,249.7896,248.4367,249.5268,9523.0
2022-12-05 12:30:00,256.49,256.57,255.62,255.68,6930.0,249.6436,249.7215,248.7969,248.8553,6930.0
2022-12-05 13:00:00,255.93,256.66,255.46,255.61,8337.0,249.0986,249.8091,248.6411,248.7871,8337.0
2022-12-05 13:30:00,255.57,256.08,255.48,255.66,7816.0,248.7482,249.2446,248.6606,248.8358,7816.0
2022-12-05 14:00:00,255.86,256.37,255.33,255.76,7011.0,249.0305,249.5268,248.5146,248.9331,7011.0
2022-12-05 14:30:00,255.62,256.18,255.62,256.18,6527.0,248.7969,249.3419,248.7969,249.3419,6527.0
2022-12-05 15:00:00,256.12,257.11,256.12,256.45,11282.0,249.2835,250.2471,249.2835,249.6047,11282.0
2022-12-05 15:30:00,256.55,256.67,255.41,255.86,47679.0,249.702,249.8188,248.5925,249.0305,47679.0
2022-12-06 09:30:00,255.95,258.48,253.99,255.73,6384.0,249.1181,251.5805,247.2104,248.9039,6384.0
2022-12-06 10:00:00,255.25,255.32,254.15,254.16,7497.0,248.4367,248.5049,247.3661,247.3758,7497.0
2022-12-06 10:30:00,254.13,254.13,252.83,252.83,12327.0,247.3466,247.3466,246.0813,246.0813,12327.0
2022-12-06 11:00:00,252.87,253.7,251.93,252.04,27738.0,246.1203,246.9281,245.2054,245.3124,27738.0
2022-12-06 11:30:00,251.78,252.56,251.76,252.34,3117.0,245.0594,245.8185,245.0399,245.6044,3117.0
2022-12-06 12:00:00,252.5,253.7,252.49,253.68,3335.0,245.7601,246.9281,245.7504,246.9086,3335.0
2022-12-06 12:30:00,253.4,253.48,253.03,253.4,3094.0,246.6361,246.714,246.276,246.6361,3094.0
2022-12-06 13:00:00,253.4,253.64,252.75,252.77,15681.0,246.6361,246.8697,246.0035,246.0229,15681.0
2022-12-06 13:30:00,252.89,252.94,251.74,252.06,3220.0,246.1397,246.1884,245.0204,245.3319,3220.0
2022-12-06 14:00:00,251.92,251.92,250.42,250.42,4212.0,245.1956,245.1956,243.7357,243.7357,4212.0
2022-12-06 14:30:00,250.29,251.48,250.14,251.42,9563.0,243.6091,244.7674,243.4631,244.709,9563.0
2022-12-06 15:00:00,251.46,251.94,251.04,251.28,7830.0,244.7479,245.2151,244.3391,244.5727,7830.0
2022-12-06 15:30:00,251.43,252.61,251.25,252.17,28996.0,244.7187,245.8672,244.5435,245.439,28996.0
2022-12-07 09:30:00,251.28,253.85,251.28,252.78,4525.0,244.5727,247.0741,244.5727,246.0327,4525.0
2022-12-07 10:00:00,252.66,254.73,252.63,254.43,8625.0,245.9159,247.9306,245.8867,247.6386,8625.0
2022-12-07 10:30:00,254.89,256.2,254.84,256.01,8438.0,248.0863,249.3614,248.0377,249.1765,8438.0
2022-12-07 11:00:00,256.25,256.25,253.38,253.53,6978.0,249.41,249.41,246.6167,246.7627,6978.0
2022-12-07 11:30:00,253.55,254.15,253.51,253.87,5421.0,246.7821,247.3661,246.7432,247.0936,5421.0
2022-12-07 12:00:00,253.82,253.91,252.66,252.66,4821.0,247.0449,247.1325,245.9159,245.9159,4821.0
2022-12-07 12:30:00,252.59,253.42,252.42,253.31,2938.0,245.8477,246.6556,245.6823,246.5485,2938.0
2022-12-07 13:00:00,253.27,253.28,252.47,252.67,6087.0,246.5096,246.5193,245.7309,245.9256,6087.0
2022-12-07 13:30:00,252.59,252.78,251.39,251.48,8475.0,245.8477,246.0327,244.6798,244.7674,8475.0
2022-12-07 14:00:00,251.5,251.77,250.99,251.66,9914.0,244.7868,245.0496,244.2904,244.9426,9914.0
2022-12-07 14:30:00,251.62,251.86,250.89,250.97,10626.0,244.9036,245.1372,244.1931,244.271,10626.0
2022-12-07 15:00:00,251.27,251.49,250.73,250.73,17709.0,244.563,244.7771,244.0374,244.0374,17709.0
2022-12-07 15:30:00,250.85,251.19,250.38,250.82,45618.0,244.1542,244.4851,243.6967,244.125,45618.0
2022-12-08 09:30:00,251.17,251.62,250.07,251.29,6321.0,244.4656,244.9036,243.395,244.5824,6321.0
2022-12-08 10:00:00,251.65,251.65,250.98,251.36,11282.0,244.9328,244.9328,244.2807,244.6506,11282.0
2022-12-08 10:30:00,251.38,251.82,251.05,251.32,8425.0,244.67,245.0983,244.3488,244.6116,8425.0
2022-12-08 11:00:00,251.34,251.44,250.63,251.44,6885.0,244.6311,244.7284,243.9401,244.7284,6885.0
2022-12-08 11:30:00,251.33,252.03,251.24,252.03,14225.0,244.6214,245.3027,244.5338,245.3027,14225.0
2022-12-08 12:00:00,252.01,252.21,251.5,251.65,8031.0,245.2832,245.4779,244.7868,244.9328,8031.0
2022-12-08 12:30:00,251.53,251.79,250.99,251.79,5692.0,244.816,245.0691,244.2904,245.0691,5692.0
2022-12-08 13:00:00,251.95,252.49,251.7,252.49,5834.0,245.2248,245.7504,244.9815,245.7504,5834.0
2022-12-08 13:30:00,252.67,252.67,251.86,252.09,5915.0,245.9256,245.9256,245.1372,245.3611,5915.0
2022-12-08 14:00:00,252.01,252.07,250.64,251.25,7598.0,245.2832,245.3416,243.9498,244.5435,7598.0
2022-12-08 14:30:00,251.32,251.38,250.87,251.16,8738.0,244.6116,244.67,244.1737,244.4559,8738.0
2022-12-08 15:00:00,251.12,251.58,250.7,251.32,10325.0,244.417,244.8647,244.0082,244.6116,10325.0
2022-12-08 15:30:00,251.29,252.07,251.2,251.81,33065.0,244.5824,245.3416,244.4948,245.0886,33065.0
2022-12-09 09:30:00,250.76,252.63,250.56,252.1,20188.0,244.0666,245.8867,243.8719,245.3708,20188.0
2022-12-09 10:00:00,252.56,253.08,251.45,251.71,26778.0,245.8185,246.3247,244.7382,244.9912,26778.0
2022-12-09 10:30:00,252.12,252.12,251.18,251.52,8915.0,245.3903,245.3903,244.4754,244.8063,8915.0
2022-12-09 11:00:00,251.53,252.73,251.52,252.16,6899.0,244.816,245.984,244.8063,245.4292,6899.0
2022-12-09 11:30:00,252.22,252.22,251.32,251.87,10657.0,245.4876,245.4876,244.6116,245.147,10657.0
2022-12-09 12:00:00,251.9,252.45,250.89,251.24,14614.0,245.1762,245.7115,244.1931,244.5338,14614.0
2022-12-09 12:30:00,251.6,251.87,251.43,251.5,2898.0,244.8842,245.147,244.7187,244.7868,2898.0
2022-12-09 13:00:00,251.44,251.44,250.35,250.52,2717.0,244.7284,244.7284,243.6675,243.833,2717.0
2022-12-09 13:30:00,250.54,250.54,249.19,249.5,9400.0,243.8525,243.8525,242.5385,242.8402,9400.0
2022-12-09 14:00:00,249.5,249.5,247.67,248.87,16209.0,242.8402,242.8402,241.0591,242.227,16209.0
2022-12-09 14:30:00,248.82,250.07,248.68,249.83,11205.0,242.1784,243.395,242.0421,243.1614,11205.0
2022-12-09 15:00:00,249.86,250.25,249.61,249.66,12134.0,243.1906,243.5702,242.9473,242.996,12134.0
2022-12-09 15:30:00,249.66,249.96,248.16,248.16,27399.0,242.996,243.2879,241.536,241.536,27399.0
2022-12-12 09:30:00,247.79,248.36,246.52,248.32,5890.0,241.1759,241.7307,239.9398,241.6917,5890.0
2022-12-12 10:00:00,248.4,250.02,248.4,249.82,15066.0,241.7696,243.3463,241.7696,243.1517,15066.0
2022-12-12 10:30:00,249.8,250.48,249.6,250.06,14555.0,243.1322,243.7941,242.9376,243.3853,14555.0
2022-12-12 11:00:00,249.93,250.04,249.36,250.04,4787.0,243.2587,243.3658,242.704,243.3658,4787.0
2022-12-12 11:30:00,249.98,250.28,249.21,249.26,5736.0,243.3074,243.5994,242.558,242.6066,5736.0
2022-12-12 12:00:00,249.44,250.62,249.43,250.08,11718.0,242.7818,243.9303,242.7721,243.4047,11718.0
2022-12-12 12:30:00,250.13,250.52,249.9,250.09,9607.0,243.4534,243.833,243.2295,243.4145,9607.0
2022-12-12 13:00:00,250.08,250.28,249.37,249.53,20325.0,243.4047,243.5994,242.7137,242.8694,20325.0
2022-12-12 13:30:00,249.52,250.5,249.52,250.41,4015.0,242.8597,243.8135,242.8597,243.7259,4015.0
2022-12-12 14:00:00,250.41,250.68,249.9,249.9,6295.0,243.7259,243.9887,243.2295,243.2295,6295.0
2022-12-12 14:30:00,249.89,250.09,249.21,250.09,12498.0,243.2198,243.4145,242.558,243.4145,12498.0
2022-12-12 15:00:00,250.22,251.85,250.22,251.57,6533.0,243.541,245.1275,243.541,244.855,6533.0
2022-12-12 15:30:00,251.68,252.65,251.68,252.02,32233.0,244.962,245.9061,244.962,245.293,32233.0
2022-12-13 09:30:00,259.2,259.2,253.86,256.04,22693.0,252.2813,252.2813,247.0838,249.2057,22693.0
2022-12-13 10:00:00,256.4,257.26,253.73,254.9,19162.0,249.556,250.3931,246.9573,248.0961,19162.0
2022-12-13 10:30:00,254.59,256.15,254.52,255.4,9025.0,247.7944,249.3127,247.7262,248.5827,9025.0
2022-12-13 11:00:00,255.59,255.87,254.95,255.75,15821.0,248.7677,249.0402,248.1447,248.9234,15821.0
2022-12-13 11:30:00,255.7,256.24,254.7,255.2,16313.0,248.8747,249.4003,247.9014,248.3881,16313.0
2022-12-13 12:00:00,256.22,256.22,253.05,254.26,9742.0,249.3808,249.3808,246.2955,247.4732,9742.0
2022-12-13 12:30:00,254.23,254.55,253.28,253.79,7212.0,247.444,247.7554,246.5193,247.0157,7212.0
2022-12-13 13:00:00,253.81,254.2,252.88,253.62,24546.0,247.0352,247.4148,246.13,246.8502,24546.0
2022-12-13 13:30:00,253.54,253.79,251.89,252.31,14531.0,246.7724,247.0157,245.1664,245.5752,14531.0
2022-12-13 14:00:00,252.57,253.09,252.13,252.15,6764.0,245.8283,246.3344,245.4,245.4195,6764.0
2022-12-13 14:30:00,252.09,252.95,251.64,252.1,9587.0,245.3611,246.1981,244.9231,245.3708,9587.0
2022-12-13 15:00:00,251.92,252.89,251.26,252.89,12713.0,245.1956,246.1397,244.5532,246.1397,12713.0
2022-12-13 15:30:00,252.88,254.29,252.49,253.88,35138.0,246.13,247.5024,245.7504,247.1033,35138.0
2022-12-14 09:30:00,252.72,255.21,252.22,255.18,4283.0,245.9743,248.3978,245.4876,248.3686,4283.0
2022-12-14 10:00:00,255.16,255.16,251.74,252.32,5112.0,248.3491,248.3491,245.0204,245.5849,5112.0
2022-12-14 10:30:00,252.26,253.31,252.26,252.66,5556.0,245.5265,246.5485,245.5265,245.9159,5556.0
2022-12-14 11:00:00,253.02,253.52,252.63,252.64,7588.0,246.2663,246.7529,245.8867,245.8964,7588.0
2022-12-14 11:30:00,252.67,252.67,251.54,251.6,3242.0,245.9256,245.9256,244.8258,244.8842,3242.0
2022-12-14 12:00:00,251.45,251.81,250.88,250.88,8551.0,244.7382,245.0886,244.1834,244.1834,8551.0
2022-12-14 12:30:00,251.06,251.28,250.74,250.87,2975.0,244.3586,244.5727,244.0471,244.1737,2975.0
2022-12-14 13:00:00,250.72,252.33,250.58,251.97,9194.0,244.0277,245.5947,243.8914,245.2443,9194.0
2022-12-14 13:30:00,251.99,252.24,251.35,251.94,9297.0,245.2638,245.5071,244.6408,245.2151,9297.0
2022-12-14 14:00:00,251.81,251.81,248.62,249.18,10636.0,245.0886,245.0886,241.9837,242.5288,10636.0
2022-12-14 14:30:00,249.01,250.68,247.72,249.48,8864.0,242.3633,243.9887,241.1077,242.8208,8864.0
2022-12-14 15:00:00,250.22,251.73,249.35,249.35,8731.0,243.541,245.0107,242.6942,242.6942,8731.0
2022-12-14 15:30:00,249.16,249.95,248.26,249.45,53713.0,242.5093,243.2782,241.6333,242.7916,53713.0
2022-12-15 09:30:00,246.7,248.27,245.05,245.05,7503.0,240.115,241.6431,238.509,238.509,7503.0
2022-12-15 10:00:00,245.15,245.15,243.85,244.45,21965.0,238.6063,238.6063,237.341,237.925,21965.0
2022-12-15 10:30:00,244.39,245.26,243.39,243.87,15878.0,237.8666,238.7134,236.8933,237.3605,15878.0
2022-12-15 11:00:00,244.06,244.16,242.81,242.81,9839.0,237.5454,237.6428,236.3288,236.3288,9839.0
2022-12-15 11:30:00,242.82,243.5,242.58,243.48,17963.0,236.3385,237.0004,236.1049,236.9809,17963.0
2022-12-15 12:00:00,243.34,243.68,242.46,242.56,8718.0,236.8446,237.1756,235.9881,236.0855,8718.0
2022-12-15 12:30:00,242.57,242.87,242.07,242.07,10200.0,236.0952,236.3872,235.6085,235.6085,10200.0
2022-12-15 13:00:00,241.81,242.02,241.0,241.49,9342.0,235.3555,235.5599,234.5671,235.044,9342.0
2022-12-15 13:30:00,241.37,241.64,240.97,241.09,11262.0,234.9272,235.19,234.5379,234.6547,11262.0
2022-12-15 14:00:00,241.06,241.52,240.95,241.47,22310.0,234.6255,235.0732,234.5184,235.0246,22310.0
2022-12-15 14:30:00,241.69,243.04,241.69,242.84,11548.0,235.2387,236.5527,235.2387,236.358,11548.0
2022-12-15 15:00:00,242.91,243.83,242.85,243.15,22981.0,236.4261,237.3216,236.3677,236.6597,22981.0
2022-12-15 15:30:00,243.07,244.7,242.89,244.68,87240.0,236.5819,238.1683,236.4067,238.1489,87240.0
2022-12-16 09:30:00,242.53,246.24,242.53,243.75,34242.0,236.0563,239.6672,236.0563,237.2437,34242.0
2022-12-16 10:00:00,243.5,244.32,241.77,242.65,9996.0,237.0004,237.7985,235.3166,236.1731,9996.0
2022-12-16 10:30:00,242.52,243.14,242.11,242.46,12318.0,236.0465,236.65,235.6475,235.9881,12318.0
2022-12-16 11:00:00,242.37,242.52,240.98,241.21,11456.0,235.9005,236.0465,234.5476,234.7715,11456.0
2022-12-16 11:30:00,241.24,241.62,240.0,240.01,18797.0,234.8007,235.1706,233.5938,233.6035,18797.0
2022-12-16 12:00:00,240.14,240.53,238.62,238.88,9252.0,233.7301,234.1097,232.2506,232.5037,9252.0
2022-12-16 12:30:00,238.7,239.39,238.2,238.42,26528.0,232.3285,233.0001,231.8418,232.056,26528.0
2022-12-16 13:00:00,238.11,238.53,237.54,237.54,8095.0,231.7542,232.163,231.1995,231.1995,8095.0
2022-12-16 13:30:00,237.67,238.69,237.24,238.58,7876.0,231.326,232.3188,230.9075,232.2117,7876.0
2022-12-16 14:00:00,238.58,239.41,238.52,238.69,13336.0,232.2117,233.0195,232.1533,232.3188,13336.0
2022-12-16 14:30:00,238.5,239.31,237.9,239.13,16876.0,232.1338,232.9222,231.5499,232.747,16876.0
2022-12-16 15:00:00,239.12,239.73,238.62,239.17,23311.0,232.7373,233.331,232.2506,232.786,23311.0
2022-12-16 15:30:00,239.3,239.56,238.64,238.99,24364.0,232.9125,233.1655,232.2701,232.6108,24364.0
2022-12-19 09:30:00,238.99,241.58,237.89,238.21,12468.0,232.6108,235.1316,231.5401,231.8516,12468.0
2022-12-19 10:00:00,237.13,238.9,237.13,238.23,14131.0,230.8004,232.5232,230.8004,231.871,14131.0
2022-12-19 10:30:00,238.33,238.72,236.98,237.34,12404.0,231.9684,232.348,230.6544,231.0048,12404.0
2022-12-19 11:00:00,237.22,237.62,236.58,237.09,18012.0,230.888,231.2773,230.2651,230.7615,18012.0
2022-12-19 11:30:00,237.34,237.71,236.48,237.31,5203.0,231.0048,231.3649,230.1678,230.9756,5203.0
2022-12-19 12:00:00,237.36,238.17,237.36,237.76,3815.0,231.0243,231.8126,231.0243,231.4136,3815.0
2022-12-19 12:30:00,237.73,237.85,237.2,237.42,3434.0,231.3844,231.5012,230.8685,231.0827,3434.0
2022-12-19 13:00:00,237.45,237.98,237.25,237.45,8352.0,231.1119,231.6277,230.9172,231.1119,8352.0
2022-12-19 13:30:00,237.26,237.26,236.27,236.58,3719.0,230.9269,230.9269,229.9634,230.2651,3719.0
2022-12-19 14:00:00,236.51,236.71,236.12,236.12,4373.0,230.197,230.3916,229.8174,229.8174,4373.0
2022-12-19 14:30:00,235.97,236.18,235.51,235.82,6300.0,229.6714,229.8758,229.2236,229.5254,6300.0
2022-12-19 15:00:00,235.64,236.25,235.29,236.24,8840.0,229.3502,229.9439,229.0095,229.9342,8840.0
2022-12-19 15:30:00,236.34,237.33,236.34,237.29,32118.0,230.0315,230.9951,230.0315,230.9561,32118.0
2022-12-20 09:30:00,237.01,239.07,235.87,237.18,7349.0,230.6836,232.6886,229.574,230.8491,7349.0
2022-12-20 10:00:00,237.33,238.73,237.33,238.38,10113.0,230.9951,232.3577,230.9951,232.017,10113.0
2022-12-20 10:30:00,238.59,238.94,238.34,238.58,5738.0,232.2214,232.5621,231.9781,232.2117,5738.0
2022-12-20 11:00:00,238.4,238.4,236.72,236.85,7094.0,232.0365,232.0365,230.4014,230.5279,7094.0
2022-12-20 11:30:00,237.23,237.31,236.63,237.31,3853.0,230.8977,230.9756,230.3138,230.9756,3853.0
2022-12-20 12:00:00,237.25,237.7,237.0,237.35,5007.0,230.9172,231.3552,230.6739,231.0145,5007.0
2022-12-20 12:30:00,237.35,238.14,236.87,237.95,4462.0,231.0145,231.7834,230.5473,231.5985,4462.0
2022-12-20 13:00:00,238.11,238.11,237.49,238.06,4494.0,231.7542,231.7542,231.1508,231.7056,4494.0
2022-12-20 13:30:00,238.12,238.55,238.03,238.2,5678.0,231.764,232.1825,231.6764,231.8418,5678.0
2022-12-20 14:00:00,238.06,238.3,237.22,237.56,12617.0,231.7056,231.9392,230.888,231.2189,12617.0
2022-12-20 14:30:00,237.55,237.6,236.72,236.82,7388.0,231.2092,231.2579,230.4014,230.4987,7388.0
2022-12-20 15:00:00,236.72,237.02,236.2,236.64,6828.0,230.4014,230.6933,229.8952,230.3235,6828.0
2022-12-20 15:30:00,236.65,237.1,235.82,236.16,36936.0,230.3332,230.7712,229.5254,229.8563,36936.0
2022-12-21 09:30:00,237.59,237.7,235.47,235.47,10996.0,231.2481,231.3552,229.1847,229.1847,10996.0
2022-12-21 10:00:00,236.02,237.04,235.78,236.7,10493.0,229.72,230.7128,229.4864,230.3819,10493.0
2022-12-21 10:30:00,236.82,237.5,236.32,236.93,21726.0,230.4987,231.1605,230.012,230.6057,21726.0
2022-12-21 11:00:00,237.17,237.4,236.05,236.5,7360.0,230.8393,231.0632,229.7492,230.1872,7360.0
2022-12-21 11:30:00,236.42,237.39,236.42,236.8,16243.0,230.1094,231.0535,230.1094,230.4792,16243.0
2022-12-21 12:00:00,236.6,237.09,236.58,236.58,2175.0,230.2846,230.7615,230.2651,230.2651,2175.0
2022-12-21 12:30:00,236.76,238.5,236.42,238.5,9180.0,230.4403,232.1338,230.1094,232.1338,9180.0
2022-12-21 13:00:00,238.99,239.83,238.99,239.62,5189.0,232.6108,233.4283,232.6108,233.2239,5189.0
2022-12-21 13:30:00,239.74,240.3,239.74,239.97,9018.0,233.3407,233.8858,233.3407,233.5646,9018.0
2022-12-21 14:00:00,239.76,240.82,239.76,239.97,10671.0,233.3602,234.3919,233.3602,233.5646,10671.0
2022-12-21 14:30:00,239.99,240.56,239.45,239.96,5165.0,233.5841,234.1389,233.0585,233.5549,5165.0
2022-12-21 15:00:00,240.13,240.45,238.69,238.74,9006.0,233.7203,234.0318,232.3188,232.3674,9006.0
2022-12-21 15:30:00,238.54,239.39,238.53,238.98,25723.0,232.1728,233.0001,232.163,232.601,25723.0
2022-12-22 09:30:00,236.92,236.92,233.68,235.09,13328.0,230.596,230.596,227.4425,228.8149,13328.0
2022-12-22 10:00:00,234.84,235.61,234.83,235.29,5256.0,228.5715,229.321,228.5618,229.0095,5256.0
2022-12-22 10:30:00,235.29,235.85,234.83,235.34,8654.0,229.0095,229.5546,228.5618,229.0582,8654.0
2022-12-22 11:00:00,235.31,235.48,234.94,235.0,6325.0,229.029,229.1944,228.6689,228.7273,6325.0
2022-12-22 11:30:00,235.23,236.05,234.56,235.2,11125.0,228.9511,229.7492,228.299,228.9219,11125.0
2022-12-22 12:00:00,235.04,235.48,233.93,233.99,13639.0,228.7662,229.1944,227.6858,227.7442,13639.0
2022-12-22 12:30:00,234.0,234.49,233.81,234.44,3898.0,227.754,228.2309,227.569,228.1822,3898.0
2022-12-22 13:00:00,234.53,234.91,233.98,234.78,7861.0,228.2698,228.6397,227.7345,228.5131,7861.0
2022-12-22 13:30:00,234.73,235.75,234.71,235.75,4453.0,228.4645,229.4572,228.445,229.4572,4453.0
2022-12-22 14:00:00,236.16,236.16,235.26,236.03,3601.0,229.8563,229.8563,228.9803,229.7298,3601.0
2022-12-22 14:30:00,235.88,236.67,235.39,236.67,2139.0,229.5838,230.3527,229.1069,230.3527,2139.0
2022-12-22 15:00:00,236.48,237.79,236.3,237.63,3700.0,230.1678,231.4428,229.9926,231.2871,3700.0
2022-12-22 15:30:00,237.46,237.67,236.41,237.27,15971.0,231.1216,231.326,230.0996,230.9367,15971.0
2022-12-23 09:30:00,236.45,237.24,235.85,236.82,5315.0,230.1386,230.9075,229.5546,230.4987,5315.0
2022-12-23 10:00:00,237.04,238.25,236.77,238.04,3630.0,230.7128,231.8905,230.45,231.6861,3630.0
2022-12-23 10:30:00,238.07,238.22,236.17,236.53,2523.0,231.7153,231.8613,229.866,230.2164,2523.0
2022-12-23 11:00:00,237.22,237.22,236.78,236.98,1676.0,230.888,230.888,230.4597,230.6544,1676.0
2022-12-23 11:30:00,237.31,237.53,237.09,237.13,1080.0,230.9756,231.1897,230.7615,230.8004,1080.0
2022-12-23 12:00:00,237.51,237.75,237.35,237.48,1744.0,231.1703,231.4039,231.0145,231.1411,1744.0
2022-12-23 12:30:00,237.61,237.8,237.25,237.38,1223.0,231.2676,231.4525,230.9172,231.0437,1223.0
2022-12-23 13:00:00,237.6,237.6,237.29,237.33,600.0,231.2579,231.2579,230.9561,230.9951,600.0
2022-12-23 13:30:00,237.73,237.77,237.21,237.26,1600.0,231.3844,231.4233,230.8783,230.9269,1600.0
2022-12-23 14:00:00,237.21,237.41,236.89,236.96,1300.0,230.8783,231.0729,230.5668,230.6349,1300.0
2022-12-23 14:30:00,236.81,236.84,236.6,236.76,4300.0,230.4889,230.5181,230.2846,230.4403,4300.0
2022-12-23 15:00:00,236.8,236.92,236.67,236.74,3788.0,230.4792,230.596,230.3527,230.4208,3788.0
2022-12-23 15:30:00,236.61,237.9,236.37,237.86,13421.0,230.2943,231.5499,230.0607,231.5109,13421.0
2022-12-27 09:30:00,237.41,238.65,236.15,237.65,9674.0,231.0729,232.2798,229.8466,231.3065,9674.0
2022-12-27 10:00:00,236.95,238.01,236.46,237.73,2376.0,230.6252,231.6569,230.1483,231.3844,2376.0
2022-12-27 10:30:00,238.14,238.31,237.65,237.65,2935.0,231.7834,231.9489,231.3065,231.3065,2935.0
2022-12-27 11:00:00,237.9,238.02,237.42,237.67,4371.0,231.5499,231.6667,231.0827,231.326,4371.0
2022-12-27 11:30:00,237.74,237.96,237.2,237.96,2598.0,231.3941,231.6083,230.8685,231.6083,2598.0
2022-12-27 12:00:00,238.07,239.12,238.07,238.65,4922.0,231.7153,232.7373,231.7153,232.2798,4922.0
2022-12-27 12:30:00,238.69,240.11,238.69,240.1,6194.0,232.3188,233.7009,232.3188,233.6911,6194.0
2022-12-27 13:00:00,240.0,240.0,238.67,238.92,1855.0,233.5938,233.5938,232.2993,232.5426,1855.0
2022-12-27 13:30:00,238.5,239.03,237.79,237.8,5941.0,232.1338,232.6497,231.4428,231.4525,5941.0
2022-12-27 14:00:00,237.94,238.2,237.35,237.46,3189.0,231.5888,231.8418,231.0145,231.1216,3189.0
2022-12-27 14:30:00,237.61,237.87,237.11,237.75,5046.0,231.2676,231.5207,230.7809,231.4039,5046.0
2022-12-27 15:00:00,237.89,238.48,237.86,238.39,6265.0,231.5401,232.1144,231.5109,232.0268,6265.0
2022-12-27 15:30:00,238.41,238.82,238.03,238.1,11366.0,232.0462,232.4453,231.6764,231.7445,11366.0
2022-12-28 09:30:00,239.33,240.11,238.71,238.97,2821.0,232.9417,233.7009,232.3382,232.5913,2821.0
2022-12-28 10:00:00,239.1,239.45,238.18,238.18,4366.0,232.7178,233.0585,231.8224,231.8224,4366.0
2022-12-28 10:30:00,238.25,238.42,237.51,237.52,2610.0,231.8905,232.056,231.1703,231.18,2610.0
2022-12-28 11:00:00,237.48,237.71,236.76,237.05,3659.0,231.1411,231.3649,230.4403,230.7225,3659.0
2022-12-28 11:30:00,237.05,237.28,236.71,236.8,4089.0,230.7225,230.9464,230.3916,230.4792,4089.0
2022-12-28 12:00:00,236.74,236.74,235.67,236.04,3247.0,230.4208,230.4208,229.3794,229.7395,3247.0
2022-12-28 12:30:00,236.15,237.37,236.08,237.37,3554.0,229.8466,231.034,229.7784,231.034,3554.0
2022-12-28 13:00:00,237.12,237.33,236.83,236.96,2230.0,230.7907,230.9951,230.5084,230.6349,2230.0
2022-12-28 13:30:00,236.88,236.95,236.32,236.68,6894.0,230.5571,230.6252,230.012,230.3624,6894.0
2022-12-28 14:00:00,236.71,237.09,235.8,236.17,4710.0,230.3916,230.7615,229.5059,229.866,4710.0
2022-12-28 14:30:00,236.07,236.98,236.07,236.16,4964.0,229.7687,230.6544,229.7687,229.8563,4964.0
2022-12-28 15:00:00,236.16,236.18,235.43,235.5,6479.0,229.8563,229.8758,229.1458,229.2139,6479.0
2022-12-28 15:30:00,235.48,235.95,235.16,235.84,17623.0,229.1944,229.6519,228.883,229.5448,17623.0
2022-12-29 09:30:00,237.49,237.6,236.41,237.49,1752.0,231.1508,231.2579,230.0996,231.1508,1752.0
2022-12-29 10:00:00,237.05,238.33,237.05,238.22,1757.0,230.7225,231.9684,230.7225,231.8613,1757.0
2022-12-29 10:30:00,237.93,238.08,237.09,237.09,2849.0,231.5791,231.725,230.7615,230.7615,2849.0
2022-12-29 11:00:00,236.8,237.06,236.11,237.06,8400.0,230.4792,230.7323,229.8076,230.7323,8400.0
2022-12-29 11:30:00,237.2,237.7,237.09,237.62,3910.0,230.8685,231.3552,230.7615,231.2773,3910.0
2022-12-29 12:00:00,237.48,239.04,237.08,238.96,19618.0,231.1411,232.6594,230.7517,232.5816,19618.0
2022-12-29 12:30:00,239.08,239.31,238.64,239.31,2511.0,232.6984,232.9222,232.2701,232.9222,2511.0
2022-12-29 13:00:00,239.24,239.44,239.03,239.06,904.0,232.8541,233.0487,232.6497,232.6789,904.0
2022-12-29 13:30:00,238.73,238.81,238.35,238.52,3667.0,232.3577,232.4356,231.9878,232.1533,3667.0
2022-12-29 14:00:00,238.66,238.74,237.93,237.93,3088.0,232.2896,232.3674,231.5791,231.5791,3088.0
2022-12-29 14:30:00,237.91,238.45,237.74,237.75,6057.0,231.5596,232.0852,231.3941,231.4039,6057.0
2022-12-29 15:00:00,237.58,237.75,236.94,237.08,7204.0,231.2384,231.4039,230.6155,230.7517,7204.0
2022-12-29 15:30:00,237.04,237.86,236.69,237.38,10405.0,230.7128,231.5109,230.3722,231.0437,10405.0
2022-12-30 09:30:00,236.11,236.82,234.52,235.46,3201.0,229.8076,230.4987,228.2601,229.175,3201.0
2022-12-30 10:00:00,235.67,236.22,235.28,236.15,1809.0,229.3794,229.9147,228.9998,229.8466,1809.0
2022-12-30 10:30:00,235.72,235.72,234.52,234.78,6012.0,229.428,229.428,228.2601,228.5131,6012.0
2022-12-30 11:00:00,234.8,235.45,234.6,234.94,4053.0,228.5326,229.1653,228.3379,228.6689,4053.0
2022-12-30 11:30:00,235.21,235.5,234.96,235.5,1520.0,228.9317,229.2139,228.6883,229.2139,1520.0
2022-12-30 12:00:00,235.3,235.54,235.17,235.48,1400.0,229.0193,229.2528,228.8927,229.1944,1400.0
2022-12-30 12:30:00,235.34,235.34,234.9,235.1,3212.0,229.0582,229.0582,228.6299,228.8246,3212.0
2022-12-30 13:00:00,235.17,235.17,233.62,233.86,2445.0,228.8927,228.8927,227.3841,227.6177,2445.0
2022-12-30 13:30:00,234.15,234.29,233.83,233.83,1643.0,227.9,228.0362,227.5885,227.5885,1643.0
2022-12-30 14:00:00,234.05,234.09,233.29,233.76,5501.0,227.8026,227.8416,227.0629,227.5204,5501.0
2022-12-30 14:30:00,233.84,233.85,233.42,233.63,3051.0,227.5982,227.608,227.1894,227.3938,3051.0
2022-12-30 15:00:00,233.64,234.55,233.58,233.91,4578.0,227.4036,228.2893,227.3452,227.6664,4578.0
2022-12-30 15:30:00,233.94,235.78,233.93,235.62,23192.0,227.6956,229.4864,227.6858,229.3307,23192.0
2023-01-03 09:30:00,237.61,237.72,235.65,235.65,7868.0,231.2676,231.3747,229.3599,229.3599,7868.0
2023-01-03 10:00:00,235.68,236.39,235.52,236.25,4028.0,229.3891,230.0802,229.2334,229.9439,4028.0
2023-01-03 10:30:00,236.09,238.2,235.86,237.92,16629.0,229.7882,231.8418,229.5643,231.5693,16629.0
2023-01-03 11:00:00,237.91,238.42,236.09,236.23,9122.0,231.5596,232.056,229.7882,229.9244,9122.0
2023-01-03 11:30:00,236.02,236.02,234.79,235.1,7304.0,229.72,229.72,228.5229,228.8246,7304.0
2023-01-03 12:00:00,234.89,234.89,234.1,234.1,3988.0,228.6202,228.6202,227.8513,227.8513,3988.0
2023-01-03 12:30:00,234.5,235.64,234.12,234.71,3986.0,228.2406,229.3502,227.8708,228.445,3986.0
2023-01-03 13:00:00,234.42,235.28,234.3,234.96,3030.0,228.1627,228.9998,228.0459,228.6883,3030.0
2023-01-03 13:30:00,234.86,234.86,234.42,234.53,4225.0,228.591,228.591,228.1627,228.2698,4225.0
2023-01-03 14:00:00,234.53,234.53,233.04,233.12,5238.0,228.2698,228.2698,226.8196,226.8974,5238.0
2023-01-03 14:30:00,232.88,233.99,232.64,233.7,3550.0,226.6639,227.7442,226.4303,227.462,3550.0
2023-01-03 15:00:00,233.81,233.96,233.0,233.27,4952.0,227.569,227.715,226.7806,227.0434,4952.0
2023-01-03 15:30:00,233.46,234.35,233.16,234.11,47563.0,227.2284,228.0946,226.9364,227.861,47563.0
2023-01-04 09:30:00,235.98,236.64,234.95,235.7,12881.0,229.6811,230.3235,228.6786,229.4086,12881.0
2023-01-04 10:00:00,235.38,235.72,233.1,233.58,8322.0,229.0971,229.428,226.878,227.3452,8322.0
2023-01-04 10:30:00,233.38,233.98,232.52,233.86,24219.0,227.1505,227.7345,226.3135,227.6177,24219.0
2023-01-04 11:00:00,233.81,235.75,233.81,235.7,7084.0,227.569,229.4572,227.569,229.4086,7084.0
2023-01-04 11:30:00,235.74,237.04,235.73,237.04,14892.0,229.4475,230.7128,229.4378,230.7128,14892.0
2023-01-04 12:00:00,237.05,237.71,236.87,237.65,8696.0,230.7225,231.3649,230.5473,231.3065,8696.0
2023-01-04 12:30:00,237.47,238.08,237.06,237.31,8558.0,231.1313,231.725,230.7323,230.9756,8558.0
2023-01-04 13:00:00,236.91,237.77,236.75,237.57,4269.0,230.5863,231.4233,230.4306,231.2287,4269.0
2023-01-04 13:30:00,237.58,238.01,236.98,237.34,7938.0,231.2384,231.6569,230.6544,231.0048,7938.0
2023-01-04 14:00:00,237.15,237.79,235.98,236.13,11676.0,230.8199,231.4428,229.6811,229.8271,11676.0
2023-01-04 14:30:00,236.05,237.21,236.05,237.21,9491.0,229.7492,230.8783,229.7492,230.8783,9491.0
2023-01-04 15:00:00,237.5,237.61,236.6,236.82,11039.0,231.1605,231.2676,230.2846,230.4987,11039.0
2023-01-04 15:30:00,236.75,238.32,236.15,238.18,53016.0,230.4306,231.9586,229.8466,231.8224,53016.0
2023-01-05 09:30:00,236.97,238.01,231.5,232.55,9938.0,230.6447,231.6569,225.3207,226.3427,9938.0
2023-01-05 10:00:00,232.18,233.7,232.01,233.66,29663.0,225.9825,227.462,225.8171,227.423,29663.0
2023-01-05 10:30:00,233.47,233.47,232.19,232.33,15341.0,227.2381,227.2381,225.9923,226.1285,15341.0
2023-01-05 11:00:00,232.17,232.17,230.82,230.82,7382.0,225.9728,225.9728,224.6588,224.6588,7382.0
2023-01-05 11:30:00,231.0,231.22,230.4,230.86,8055.0,224.834,225.0482,224.25,224.6978,8055.0
2023-01-05 12:00:00,230.78,231.55,230.78,231.55,8391.0,224.6199,225.3694,224.6199,225.3694,8391.0
2023-01-05 12:30:00,231.5,232.04,231.12,231.12,4634.0,225.3207,225.8463,224.9508,224.9508,4634.0
2023-01-05 13:00:00,231.09,231.99,230.04,231.78,8905.0,224.9216,225.7976,223.8997,225.5932,8905.0
2023-01-05 13:30:00,231.55,232.11,230.75,230.78,12186.0,225.3694,225.9144,224.5907,224.6199,12186.0
2023-01-05 14:00:00,230.8,231.23,230.4,230.41,2700.0,224.6394,225.0579,224.25,224.2598,2700.0
2023-01-05 14:30:00,230.42,231.61,230.21,231.57,12770.0,224.2695,225.4277,224.0651,225.3888,12770.0
2023-01-05 15:00:00,231.41,231.46,229.78,230.51,24440.0,225.2331,225.2818,223.6466,224.3571,24440.0
2023-01-05 15:30:00,230.17,230.45,229.79,229.8,36481.0,224.0262,224.2987,223.6563,223.6661,36481.0
2023-01-06 09:30:00,231.09,234.43,230.41,233.28,18092.0,224.9216,228.1725,224.2598,227.0532,18092.0
2023-01-06 10:00:00,233.56,234.57,233.08,233.57,5943.0,227.3257,228.3087,226.8585,227.3354,5943.0
2023-01-06 10:30:00,233.56,235.16,233.35,235.16,5420.0,227.3257,228.883,227.1213,228.883,5420.0
2023-01-06 11:00:00,235.44,235.59,234.96,234.97,5410.0,229.1555,229.3015,228.6883,228.6981,5410.0
2023-01-06 11:30:00,235.18,236.37,235.17,236.13,3631.0,228.9025,230.0607,228.8927,229.8271,3631.0
2023-01-06 12:00:00,235.93,235.93,235.13,235.13,4882.0,229.6324,229.6324,228.8538,228.8538,4882.0
2023-01-06 12:30:00,235.37,235.37,234.82,234.94,4101.0,229.0874,229.0874,228.5521,228.6689,4101.0
2023-01-06 13:00:00,234.97,235.87,234.82,235.87,8025.0,228.6981,229.574,228.5521,229.574,8025.0
2023-01-06 13:30:00,235.98,236.47,235.73,236.42,6485.0,229.6811,230.158,229.4378,230.1094,6485.0
2023-01-06 14:00:00,236.48,237.04,236.25,236.84,3458.0,230.1678,230.7128,229.9439,230.5181,3458.0
2023-01-06 14:30:00,236.99,236.99,235.65,236.39,14485.0,230.6641,230.6641,229.3599,230.0802,14485.0
2023-01-06 15:00:00,236.43,237.71,236.42,236.72,8843.0,230.1191,231.3649,230.1094,230.4014,8843.0
2023-01-06 15:30:00,236.6,237.11,236.07,236.59,39349.0,230.2846,230.7809,229.7687,230.2748,39349.0
2023-01-09 09:30:00,238.0,238.0,236.06,236.07,9708.0,231.6472,231.6472,229.759,229.7687,9708.0
2023-01-09 10:00:00,236.41,236.98,236.15,236.29,7504.0,230.0996,230.6544,229.8466,229.9828,7504.0
2023-01-09 10:30:00,236.36,237.89,236.28,237.48,4568.0,230.051,231.5401,229.9731,231.1411,4568.0
2023-01-09 11:00:00,237.51,238.1,237.5,237.98,3635.0,231.1703,231.7445,231.1605,231.6277,3635.0
2023-01-09 11:30:00,237.81,238.45,237.3,238.43,3244.0,231.4623,232.0852,230.9659,232.0657,3244.0
2023-01-09 12:00:00,238.54,238.68,238.25,238.57,3470.0,232.1728,232.309,231.8905,232.202,3470.0
2023-01-09 12:30:00,238.64,238.85,238.15,238.85,3695.0,232.2701,232.4745,231.7932,232.4745,3695.0
2023-01-09 13:00:00,238.66,238.67,238.06,238.6,6192.0,232.2896,232.2993,231.7056,232.2312,6192.0
2023-01-09 13:30:00,238.2,238.2,237.3,238.0,5916.0,231.8418,231.8418,230.9659,231.6472,5916.0
2023-01-09 14:00:00,238.23,239.18,237.86,239.18,6812.0,231.871,232.7957,231.5109,232.7957,6812.0
2023-01-09 14:30:00,239.02,239.08,238.61,238.65,3599.0,232.64,232.6984,232.2409,232.2798,3599.0
2023-01-09 15:00:00,238.29,238.45,237.24,237.53,13683.0,231.9294,232.0852,230.9075,231.1897,13683.0
2023-01-09 15:30:00,237.66,238.12,237.48,237.63,21271.0,231.3163,231.764,231.1411,231.2871,21271.0
2023-01-10 09:30:00,237.38,239.16,236.3,237.27,10907.0,231.0437,232.7762,229.9926,230.9367,10907.0
2023-01-10 10:00:00,236.88,237.61,236.56,236.56,4886.0,230.5571,231.2676,230.2456,230.2456,4886.0
2023-01-10 10:30:00,236.49,236.95,235.51,236.95,3846.0,230.1775,230.6252,229.2236,230.6252,3846.0
2023-01-10 11:00:00,237.06,237.4,236.63,236.69,4840.0,230.7323,231.0632,230.3138,230.3722,4840.0
2023-01-10 11:30:00,236.63,237.23,236.54,236.9,2124.0,230.3138,230.8977,230.2262,230.5765,2124.0
2023-01-10 12:00:00,236.92,237.12,236.26,236.27,3708.0,230.596,230.7907,229.9536,229.9634,3708.0
2023-01-10 12:30:00,236.31,236.77,236.3,236.35,3436.0,230.0023,230.45,229.9926,230.0412,3436.0
2023-01-10 13:00:00,236.18,236.96,235.85,236.69,5944.0,229.8758,230.6349,229.5546,230.3722,5944.0
2023-01-10 13:30:00,236.87,237.3,236.53,236.53,6064.0,230.5473,230.9659,230.2164,230.2164,6064.0
2023-01-10 14:00:00,236.76,236.89,236.37,236.55,11680.0,230.4403,230.5668,230.0607,230.2359,11680.0
2023-01-10 14:30:00,236.64,236.87,236.32,236.68,7380.0,230.3235,230.5473,230.012,230.3624,7380.0
2023-01-10 15:00:00,236.68,237.34,236.38,237.19,11116.0,230.3624,231.0048,230.0704,230.8588,11116.0
2023-01-10 15:30:00,237.19,238.86,237.05,238.84,36684.0,230.8588,232.4842,230.7225,232.4648,36684.0
2023-01-11 09:30:00,240.0,240.98,239.0,240.17,5070.0,233.5938,234.5476,232.6205,233.7593,5070.0
2023-01-11 10:00:00,240.18,240.69,239.64,239.64,4983.0,233.769,234.2654,233.2434,233.2434,4983.0
2023-01-11 10:30:00,239.8,240.29,239.11,239.27,8421.0,233.3991,233.8761,232.7276,232.8833,8421.0
2023-01-11 11:00:00,239.27,240.43,239.18,240.4,7453.0,232.8833,234.0123,232.7957,233.9831,7453.0
2023-01-11 11:30:00,240.53,242.86,240.53,242.86,9823.0,234.1097,236.3775,234.1097,236.3775,9823.0
2023-01-11 12:00:00,242.86,244.09,242.74,243.89,10906.0,236.3775,237.5746,236.2607,237.38,10906.0
2023-01-11 12:30:00,243.6,243.83,242.54,243.11,10813.0,237.0977,237.3216,236.066,236.6208,10813.0
2023-01-11 13:00:00,243.34,243.41,242.12,242.36,10786.0,236.8446,236.9128,235.6572,235.8908,10786.0
2023-01-11 13:30:00,242.36,243.78,242.35,243.69,12547.0,235.8908,237.2729,235.8811,237.1853,12547.0
2023-01-11 14:00:00,243.74,244.11,243.07,243.98,20963.0,237.234,237.5941,236.5819,237.4676,20963.0
2023-01-11 14:30:00,244.27,245.38,244.27,244.94,9318.0,237.7498,238.8302,237.7498,238.4019,9318.0
2023-01-11 15:00:00,245.0,246.06,244.98,245.49,21268.0,238.4603,239.492,238.4409,238.9373,21268.0
2023-01-11 15:30:00,245.34,246.74,245.3,246.37,74949.0,238.7913,240.1539,238.7523,239.7938,74949.0
2023-01-12 09:30:00,246.99,248.3,244.38,245.98,4050.0,240.3972,241.6723,237.8569,239.4142,4050.0
2023-01-12 10:00:00,246.2,247.67,245.94,247.44,4748.0,239.6283,241.0591,239.3752,240.8352,4748.0
2023-01-12 10:30:00,247.27,247.53,244.13,244.13,7324.0,240.6697,240.9228,237.6136,237.6136,7324.0
2023-01-12 11:00:00,243.61,243.83,242.72,243.16,8778.0,237.1074,237.3216,236.2412,236.6695,8778.0
2023-01-12 11:30:00,243.31,244.16,242.97,244.16,2818.0,236.8154,237.6428,236.4845,237.6428,2818.0
2023-01-12 12:00:00,244.44,244.91,244.34,244.74,7013.0,237.9153,238.3727,237.818,238.2073,7013.0
2023-01-12 12:30:00,244.92,245.19,244.86,245.01,2030.0,238.3825,238.6453,238.3241,238.4701,2030.0
2023-01-12 13:00:00,244.83,244.98,243.39,243.39,8597.0,238.2949,238.4409,236.8933,236.8933,8597.0
2023-01-12 13:30:00,243.22,244.47,243.2,244.47,7943.0,236.7278,237.9445,236.7084,237.9445,7943.0
2023-01-12 14:00:00,244.37,244.82,243.93,244.44,3500.0,237.8472,238.2851,237.4189,237.9153,3500.0
2023-01-12 14:30:00,244.41,244.86,243.98,244.39,6994.0,237.8861,238.3241,237.4676,237.8666,6994.0
2023-01-12 15:00:00,244.41,244.59,242.35,242.48,10283.0,237.8861,238.0613,235.8811,236.0076,10283.0
2023-01-12 15:30:00,242.64,243.01,241.61,241.93,43517.0,236.1633,236.5235,235.1608,235.4723,43517.0
2023-01-13 09:30:00,239.27,241.09,239.27,240.45,5933.0,232.8833,234.6547,232.8833,234.0318,5933.0
2023-01-13 10:00:00,240.84,241.41,240.4,240.87,6115.0,234.4114,234.9662,233.9831,234.4406,6115.0
2023-01-13 10:30:00,240.89,240.89,238.69,238.86,8330.0,234.46,234.46,232.3188,232.4842,8330.0
2023-01-13 11:00:00,238.86,240.23,238.33,240.14,11599.0,232.4842,233.8177,231.9684,233.7301,11599.0
2023-01-13 11:30:00,240.09,241.14,240.07,240.87,6768.0,233.6814,234.7034,233.6619,234.4406,6768.0
2023-01-13 12:00:00,240.83,241.33,240.42,240.74,9109.0,234.4016,234.8883,234.0026,234.314,9109.0
2023-01-13 12:30:00,240.73,240.84,240.36,240.66,2300.0,234.3043,234.4114,233.9442,234.2362,2300.0
2023-01-13 13:00:00,240.89,240.91,240.15,240.15,4087.0,234.46,234.4795,233.7398,233.7398,4087.0
2023-01-13 13:30:00,240.17,240.26,239.66,239.99,6929.0,233.7593,233.8469,233.2629,233.5841,6929.0
2023-01-13 14:00:00,240.04,240.2,239.64,239.72,7272.0,233.6327,233.7885,233.2434,233.3213,7272.0
2023-01-13 14:30:00,239.66,240.04,239.54,239.77,6572.0,233.2629,233.6327,233.1461,233.3699,6572.0
2023-01-13 15:00:00,239.73,239.77,238.71,239.06,9404.0,233.331,233.3699,232.3382,232.6789,9404.0
2023-01-13 15:30:00,239.07,239.99,239.07,239.45,29952.0,232.6886,233.5841,232.6886,233.0585,29952.0
2023-01-17 09:30:00,238.62,241.24,236.96,239.37,25812.0,232.2506,234.8007,230.6349,232.9806,25812.0
2023-01-17 10:00:00,239.69,240.47,239.02,239.99,7701.0,233.2921,234.0513,232.64,233.5841,7701.0
2023-01-17 10:30:00,239.71,239.71,238.7,238.77,10744.0,233.3115,233.3115,232.3285,232.3966,10744.0
2023-01-17 11:00:00,238.77,239.19,238.27,238.72,12114.0,232.3966,232.8054,231.91,232.348,12114.0
2023-01-17 11:30:00,238.64,238.78,238.18,238.45,7059.0,232.2701,232.4064,231.8224,232.0852,7059.0
2023-01-17 12:00:00,238.62,238.96,237.8,237.84,4484.0,232.2506,232.5816,231.4525,231.4915,4484.0
2023-01-17 12:30:00,237.98,238.3,237.72,238.12,4852.0,231.6277,231.9392,231.3747,231.764,4852.0
2023-01-17 13:00:00,238.14,238.52,238.14,238.4,2849.0,231.7834,232.1533,231.7834,232.0365,2849.0
2023-01-17 13:30:00,238.51,238.66,238.35,238.66,3226.0,232.1436,232.2896,231.9878,232.2896,3226.0
2023-01-17 14:00:00,239.28,239.32,238.57,238.64,5093.0,232.893,232.932,232.202,232.2701,5093.0
2023-01-17 14:30:00,238.72,239.18,238.51,238.56,3530.0,232.348,232.7957,232.1436,232.1922,3530.0
2023-01-17 15:00:00,238.65,239.01,238.45,239.01,3604.0,232.2798,232.6302,232.0852,232.6302,3604.0
2023-01-17 15:30:00,239.0,239.43,238.16,238.17,35091.0,232.6205,233.039,231.8029,231.8126,35091.0
2023-01-18 09:30:00,237.41,240.98,237.41,240.14,20883.0,231.0729,234.5476,231.0729,233.7301,20883.0
2023-01-18 10:00:00,240.46,241.33,240.3,241.09,3815.0,234.0415,234.8883,233.8858,234.6547,3815.0
2023-01-18 10:30:00,241.58,242.2,241.05,242.03,9316.0,235.1316,235.7351,234.6158,235.5696,9316.0
2023-01-18 11:00:00,242.29,242.6,240.33,240.34,4591.0,235.8227,236.1244,233.915,233.9247,4591.0
2023-01-18 11:30:00,240.26,240.26,238.15,238.62,8579.0,233.8469,233.8469,231.7932,232.2506,8579.0
2023-01-18 12:00:00,238.91,239.15,238.37,238.59,2485.0,232.5329,232.7665,232.0073,232.2214,2485.0
2023-01-18 12:30:00,238.41,239.51,238.41,239.47,6806.0,232.0462,233.1169,232.0462,233.0779,6806.0
2023-01-18 13:00:00,239.42,239.52,238.07,238.91,10821.0,233.0293,233.1266,231.7153,232.5329,10821.0
2023-01-18 13:30:00,238.9,240.9,238.9,240.58,6695.0,232.5232,234.4698,232.5232,234.1583,6695.0
2023-01-18 14:00:00,240.51,240.52,239.43,239.6,3180.0,234.0902,234.0999,233.039,233.2045,3180.0
2023-01-18 14:30:00,239.64,239.88,239.16,239.2,7540.0,233.2434,233.477,232.7762,232.8152,7540.0
2023-01-18 15:00:00,238.99,238.99,237.25,237.43,5482.0,232.6108,232.6108,230.9172,231.0924,5482.0
2023-01-18 15:30:00,237.36,237.7,236.93,237.09,19902.0,231.0243,231.3552,230.6057,230.7615,19902.0
2023-01-19 09:30:00,235.58,237.78,234.05,235.31,4318.0,229.2918,231.4331,227.8026,229.029,4318.0
2023-01-19 10:00:00,235.48,236.05,234.99,235.39,10321.0,229.1944,229.7492,228.7175,229.1069,10321.0
2023-01-19 10:30:00,235.53,235.53,234.78,235.21,11169.0,229.2431,229.2431,228.5131,228.9317,11169.0
2023-01-19 11:00:00,234.92,235.27,234.67,235.23,6507.0,228.6494,228.9901,228.4061,228.9511,6507.0
2023-01-19 11:30:00,235.18,235.31,234.43,234.57,7746.0,228.9025,229.029,228.1725,228.3087,7746.0
2023-01-19 12:00:00,234.54,235.9,234.54,234.93,15087.0,228.2795,229.6032,228.2795,228.6591,15087.0
2023-01-19 12:30:00,234.81,235.16,234.78,235.11,4011.0,228.5423,228.883,228.5131,228.8343,4011.0
2023-01-19 13:00:00,235.22,235.47,234.43,234.55,2208.0,228.9414,229.1847,228.1725,228.2893,2208.0
2023-01-19 13:30:00,234.7,235.18,234.65,234.9,2201.0,228.4353,228.9025,228.3866,228.6299,2201.0
2023-01-19 14:00:00,234.76,235.69,234.49,235.12,2436.0,228.4937,229.3988,228.2309,228.8441,2436.0
2023-01-19 14:30:00,235.13,235.82,234.59,234.77,3534.0,228.8538,229.5254,228.3282,228.5034,3534.0
2023-01-19 15:00:00,234.61,234.84,233.85,233.94,10008.0,228.3477,228.5715,227.608,227.6956,10008.0
2023-01-19 15:30:00,233.94,234.12,233.37,234.0,26779.0,227.6956,227.8708,227.1408,227.754,26779.0
2023-01-20 09:30:00,234.64,235.21,233.61,235.19,4596.0,228.3769,228.9317,227.3744,228.9122,4596.0
2023-01-20 10:00:00,236.45,236.68,235.49,236.68,2754.0,230.1386,230.3624,229.2042,230.3624,2754.0
2023-01-20 10:30:00,236.68,236.72,236.24,236.25,1734.0,230.3624,230.4014,229.9342,229.9439,1734.0
2023-01-20 11:00:00,236.43,236.43,235.97,236.1,1150.0,230.1191,230.1191,229.6714,229.7979,1150.0
2023-01-20 11:30:00,235.25,235.73,235.12,235.59,916.0,228.9706,229.4378,228.8441,229.3015,916.0
2023-01-20 12:00:00,235.48,235.73,235.36,235.36,821.0,229.1944,229.4378,229.0777,229.0777,821.0
2023-01-20 12:30:00,235.0,235.21,234.58,234.77,4993.0,228.7273,228.9317,228.3185,228.5034,4993.0
2023-01-20 13:00:00,234.97,235.03,233.6,233.83,2402.0,228.6981,228.7565,227.3646,227.5885,2402.0
2023-01-20 13:30:00,233.84,234.85,233.75,234.19,6846.0,227.5982,228.5813,227.5106,227.9389,6846.0
2023-01-20 14:00:00,234.06,234.28,233.3,233.61,13396.0,227.8124,228.0265,227.0726,227.3744,13396.0
2023-01-20 14:30:00,233.63,233.72,233.23,233.55,3500.0,227.3938,227.4814,227.0045,227.316,3500.0
2023-01-20 15:00:00,233.75,234.51,233.75,234.31,7325.0,227.5106,228.2503,227.5106,228.0557,7325.0
2023-01-20 15:30:00,234.39,235.91,234.31,235.89,28172.0,228.1335,229.613,228.0557,229.5935,28172.0
2023-01-23 09:30:00,236.98,237.64,235.5,237.43,5272.0,230.6544,231.2968,229.2139,231.0924,5272.0
2023-01-23 10:00:00,238.21,238.21,237.09,237.49,4711.0,231.8516,231.8516,230.7615,231.1508,4711.0
2023-01-23 10:30:00,237.64,237.85,237.25,237.77,3042.0,231.2968,231.5012,230.9172,231.4233,3042.0
2023-01-23 11:00:00,238.72,239.54,238.72,239.42,3336.0,232.348,233.1461,232.348,233.0293,3336.0
2023-01-23 11:30:00,239.6,241.2,239.6,241.2,17766.0,233.2045,234.7618,233.2045,234.7618,17766.0
2023-01-23 12:00:00,241.22,241.63,240.44,241.43,8478.0,234.7812,235.1803,234.0221,234.9856,8478.0
2023-01-23 12:30:00,241.43,242.11,241.43,241.93,5590.0,234.9856,235.6475,234.9856,235.4723,5590.0
2023-01-23 13:00:00,241.92,242.25,241.69,242.14,10938.0,235.4626,235.7837,235.2387,235.6767,10938.0
2023-01-23 13:30:00,242.21,242.86,241.96,242.43,11419.0,235.7448,236.3775,235.5015,235.9589,11419.0
2023-01-23 14:00:00,242.27,242.27,240.44,240.56,6713.0,235.8032,235.8032,234.0221,234.1389,6713.0
2023-01-23 14:30:00,240.56,240.56,239.76,239.9,3421.0,234.1389,234.1389,233.3602,233.4965,3421.0
2023-01-23 15:00:00,239.82,240.96,239.82,240.92,9339.0,233.4186,234.5282,233.4186,234.4892,9339.0
2023-01-23 15:30:00,240.94,241.51,240.26,240.4,36660.0,234.5087,235.0635,233.8469,233.9831,36660.0
2023-01-24 09:30:00,241.02,241.04,239.81,240.7,7958.0,234.5866,234.606,233.4089,234.2751,7958.0
2023-01-24 10:00:00,240.97,242.76,239.69,242.49,16789.0,234.5379,236.2801,233.2921,236.0173,16789.0
2023-01-24 10:30:00,242.68,243.55,242.55,243.5,3753.0,236.2023,237.049,236.0757,237.0004,3753.0
2023-01-24 11:00:00,243.5,243.5,242.43,242.43,5193.0,237.0004,237.0004,235.9589,235.9589,5193.0
2023-01-24 11:30:00,242.43,242.43,240.49,241.54,11696.0,235.9589,235.9589,234.0707,235.0927,11696.0
2023-01-24 12:00:00,241.11,241.39,240.67,241.29,4191.0,234.6742,234.9467,234.2459,234.8494,4191.0
2023-01-24 12:30:00,241.36,241.51,240.82,241.19,2522.0,234.9175,235.0635,234.3919,234.752,2522.0
2023-01-24 13:00:00,241.21,241.35,240.87,241.16,2013.0,234.7715,234.9078,234.4406,234.7228,2013.0
2023-01-24 13:30:00,241.16,241.92,241.16,241.85,2873.0,234.7228,235.4626,234.7228,235.3944,2873.0
2023-01-24 14:00:00,241.63,241.7,241.28,241.61,1892.0,235.1803,235.2484,234.8396,235.1608,1892.0
2023-01-24 14:30:00,241.73,241.9,241.61,241.85,3297.0,235.2776,235.4431,235.1608,235.3944,3297.0
2023-01-24 15:00:00,241.69,241.89,241.12,241.46,3957.0,235.2387,235.4334,234.6839,235.0148,3957.0
2023-01-24 15:30:00,241.5,241.61,240.03,240.36,30062.0,235.0538,235.1608,233.623,233.9442,30062.0
2023-01-25 09:30:00,238.61,240.22,238.61,239.2,8968.0,232.2409,233.8079,232.2409,232.8152,8968.0
2023-01-25 10:00:00,237.95,239.32,237.95,238.29,2011.0,231.5985,232.932,231.5985,231.9294,2011.0
2023-01-25 10:30:00,238.18,238.19,236.93,237.71,2244.0,231.8224,231.8321,230.6057,231.3649,2244.0
2023-01-25 11:00:00,237.74,238.65,237.49,238.65,1641.0,231.3941,232.2798,231.1508,232.2798,1641.0
2023-01-25 11:30:00,238.37,239.42,238.17,239.3,4258.0,232.0073,233.0293,231.8126,232.9125,4258.0
2023-01-25 12:00:00,239.17,239.6,239.11,239.57,6452.0,232.786,233.2045,232.7276,233.1753,6452.0
2023-01-25 12:30:00,239.58,240.57,239.58,240.5,6264.0,233.185,234.1486,233.185,234.0805,6264.0
2023-01-25 13:00:00,240.55,241.09,240.55,240.77,3318.0,234.1291,234.6547,234.1291,234.3432,3318.0
2023-01-25 13:30:00,240.62,240.65,240.24,240.65,3045.0,234.1973,234.2264,233.8274,234.2264,3045.0
2023-01-25 14:00:00,240.64,241.64,240.56,241.17,8888.0,234.2167,235.19,234.1389,234.7326,8888.0
2023-01-25 14:30:00,241.09,241.09,240.54,240.59,2285.0,234.6547,234.6547,234.1194,234.1681,2285.0
2023-01-25 15:00:00,240.65,240.82,240.4,240.4,5471.0,234.2264,234.3919,233.9831,233.9831,5471.0
2023-01-25 15:30:00,240.52,241.19,240.48,240.81,23384.0,234.0999,234.752,234.061,234.3822,23384.0
2023-01-26 09:30:00,242.23,245.82,241.93,242.36,17232.0,235.7643,239.2584,235.4723,235.8908,17232.0
2023-01-26 10:00:00,241.42,241.89,240.66,241.52,6947.0,234.9759,235.4334,234.2362,235.0732,6947.0
2023-01-26 10:30:00,241.54,242.11,241.06,241.35,5770.0,235.0927,235.6475,234.6255,234.9078,5770.0
2023-01-26 11:00:00,241.25,241.38,240.47,240.65,5301.0,234.8104,234.937,234.0513,234.2264,5301.0
2023-01-26 11:30:00,240.81,241.98,240.7,241.98,4918.0,234.3822,235.5209,234.2751,235.5209,4918.0
2023-01-26 12:00:00,241.9,242.64,241.9,242.5,5076.0,235.4431,236.1633,235.4431,236.0271,5076.0
2023-01-26 12:30:00,242.47,242.79,241.88,241.98,5824.0,235.9979,236.3093,235.4236,235.5209,5824.0
2023-01-26 13:00:00,241.69,242.17,241.68,241.95,4028.0,235.2387,235.7059,235.229,235.4917,4028.0
2023-01-26 13:30:00,241.88,242.53,241.88,242.0,6990.0,235.4236,236.0563,235.4236,235.5404,6990.0
2023-01-26 14:00:00,242.0,242.2,241.71,241.71,3500.0,235.5404,235.7351,235.2582,235.2582,3500.0
2023-01-26 14:30:00,241.66,242.62,241.65,242.24,12109.0,235.2095,236.1439,235.1998,235.774,12109.0
2023-01-26 15:00:00,242.36,242.59,242.32,242.45,8442.0,235.8908,236.1147,235.8519,235.9784,8442.0
2023-01-26 15:30:00,242.45,243.54,242.11,243.27,39357.0,235.9784,237.0393,235.6475,236.7765,39357.0
2023-01-27 09:30:00,242.63,245.1,241.26,244.88,3534.0,236.1536,238.5577,234.8202,238.3435,3534.0
2023-01-27 10:00:00,243.87,245.99,243.86,245.58,6038.0,237.3605,239.4239,237.3508,239.0249,6038.0
2023-01-27 10:30:00,245.58,246.33,244.95,246.0,10633.0,239.0249,239.7548,238.4117,239.4336,10633.0
2023-01-27 11:00:00,246.21,246.64,245.24,246.5,10134.0,239.638,240.0566,238.6939,239.9203,10134.0
2023-01-27 11:30:00,246.5,247.62,246.3,247.61,5841.0,239.9203,241.0104,239.7256,241.0007,5841.0
2023-01-27 12:00:00,247.49,248.48,247.44,248.48,10369.0,240.8839,241.8474,240.8352,241.8474,10369.0
2023-01-27 12:30:00,248.58,249.85,248.38,249.34,11966.0,241.9448,243.1809,241.7501,242.6845,11966.0
2023-01-27 13:00:00,249.55,249.74,248.51,248.93,9904.0,242.8889,243.0738,241.8766,242.2854,9904.0
2023-01-27 13:30:00,249.15,249.35,248.82,249.33,7954.0,242.4996,242.6942,242.1784,242.6748,7954.0
2023-01-27 14:00:00,249.64,249.88,248.94,249.22,3673.0,242.9765,243.2101,242.2952,242.5677,3673.0
2023-01-27 14:30:00,249.61,249.83,249.19,249.5,8448.0,242.9473,243.1614,242.5385,242.8402,8448.0
2023-01-27 15:00:00,249.53,251.32,249.5,251.3,18822.0,242.8694,244.6116,242.8402,244.5922,18822.0
2023-01-27 15:30:00,251.15,251.22,248.46,248.59,38039.0,244.4462,244.5143,241.828,241.9545,38039.0
2023-01-30 09:30:00,246.83,249.37,246.83,248.92,3192.0,240.2415,242.7137,240.2415,242.2757,3192.0
2023-01-30 10:00:00,248.49,250.05,248.29,249.42,2980.0,241.8572,243.3755,241.6625,242.7624,2980.0
2023-01-30 10:30:00,249.04,249.25,247.31,247.62,4236.0,242.3925,242.5969,240.7087,241.0104,4236.0
2023-01-30 11:00:00,247.62,248.55,247.43,247.97,3497.0,241.0104,241.9156,240.8255,241.3511,3497.0
2023-01-30 11:30:00,248.02,248.39,247.03,247.32,2895.0,241.3997,241.7598,240.4362,240.7184,2895.0
2023-01-30 12:00:00,247.34,247.64,247.15,247.64,2600.0,240.7379,241.0299,240.5529,241.0299,2600.0
2023-01-30 12:30:00,247.76,247.81,247.0,247.0,2316.0,241.1467,241.1953,240.407,240.407,2316.0
2023-01-30 13:00:00,247.02,247.46,246.8,247.3,3329.0,240.4264,240.8547,240.2123,240.6989,3329.0
2023-01-30 13:30:00,247.4,248.7,247.06,248.54,8375.0,240.7963,242.0616,240.4654,241.9058,8375.0
2023-01-30 14:00:00,248.58,248.58,247.86,248.02,3815.0,241.9448,241.9448,241.244,241.3997,3815.0
2023-01-30 14:30:00,248.09,248.76,247.51,247.66,10710.0,241.4679,242.12,240.9033,241.0493,10710.0
2023-01-30 15:00:00,247.67,247.92,246.34,246.4,7657.0,241.0591,241.3024,239.7646,239.823,7657.0
2023-01-30 15:30:00,246.19,246.53,244.63,244.68,39908.0,239.6186,239.9495,238.1002,238.1489,39908.0
2023-01-31 09:30:00,245.5,246.33,244.36,245.05,10282.0,238.947,239.7548,237.8374,238.509,10282.0
2023-01-31 10:00:00,245.14,246.02,245.14,245.95,11711.0,238.5966,239.4531,238.5966,239.385,11711.0
2023-01-31 10:30:00,246.56,247.49,246.56,247.21,17083.0,239.9787,240.8839,239.9787,240.6113,17083.0
2023-01-31 11:00:00,247.42,248.12,247.02,247.59,10180.0,240.8157,241.4971,240.4264,240.9812,10180.0
2023-01-31 11:30:00,247.21,247.92,246.77,247.92,7616.0,240.6113,241.3024,240.1831,241.3024,7616.0
2023-01-31 12:00:00,247.84,248.04,247.32,247.7,6190.0,241.2245,241.4192,240.7184,241.0883,6190.0
2023-01-31 12:30:00,247.74,249.3,247.74,249.14,6234.0,241.1272,242.6456,241.1272,242.4898,6234.0
2023-01-31 13:00:00,249.36,249.36,248.73,249.14,6865.0,242.704,242.704,242.0908,242.4898,6865.0
2023-01-31 13:30:00,249.04,249.04,248.66,248.83,3901.0,242.3925,242.3925,242.0226,242.1881,3901.0
2023-01-31 14:00:00,248.92,249.26,248.84,249.06,3863.0,242.2757,242.6066,242.1978,242.412,3863.0
2023-01-31 14:30:00,249.06,249.9,248.73,249.0,8014.0,242.412,243.2295,242.0908,242.3536,8014.0
2023-01-31 15:00:00,249.04,249.23,248.52,248.52,9930.0,242.3925,242.5774,241.8864,241.8864,9930.0
2023-01-31 15:30:00,248.86,250.83,248.56,250.83,82164.0,242.2173,244.1347,241.9253,244.1347,82164.0
2023-02-01 09:30:00,250.29,251.59,249.85,251.59,4497.0,243.6091,244.8744,243.1809,244.8744,4497.0
2023-02-01 10:00:00,251.11,251.87,250.2,251.87,5259.0,244.4072,245.147,243.5215,245.147,5259.0
2023-02-01 10:30:00,251.99,252.4,250.12,250.65,15952.0,245.2638,245.6628,243.4437,243.9595,15952.0
2023-02-01 11:00:00,251.17,252.78,251.17,252.69,3517.0,244.4656,246.0327,244.4656,245.9451,3517.0
2023-02-01 11:30:00,252.87,252.87,252.23,252.27,4415.0,246.1203,246.1203,245.4974,245.5363,4415.0
2023-02-01 12:00:00,252.0,252.4,251.39,251.45,3307.0,245.2735,245.6628,244.6798,244.7382,3307.0
2023-02-01 12:30:00,251.48,252.22,251.48,251.96,2245.0,244.7674,245.4876,244.7674,245.2346,2245.0
2023-02-01 13:00:00,251.84,252.89,251.84,252.75,4921.0,245.1178,246.1397,245.1178,246.0035,4921.0
2023-02-01 13:30:00,252.95,254.17,252.95,253.5,6391.0,246.1981,247.3856,246.1981,246.7335,6391.0
2023-02-01 14:00:00,253.47,253.61,252.17,252.96,5400.0,246.7043,246.8405,245.439,246.2079,5400.0
2023-02-01 14:30:00,252.64,255.02,251.45,254.63,6027.0,245.8964,248.2129,244.7382,247.8333,6027.0
2023-02-01 15:00:00,254.94,256.25,254.94,256.21,5903.0,248.135,249.41,248.135,249.3711,5903.0
2023-02-01 15:30:00,256.25,257.6,254.96,255.64,18052.0,249.41,250.724,248.1545,248.8163,18052.0
2023-02-02 09:30:00,256.5,258.17,256.14,256.69,9174.0,249.6534,251.2788,249.303,249.8383,9174.0
2023-02-02 10:00:00,256.76,257.63,256.66,257.17,6894.0,249.9064,250.7532,249.8091,250.3055,6894.0
2023-02-02 10:30:00,257.23,257.73,257.0,257.29,9073.0,250.3639,250.8505,250.14,250.4223,9073.0
2023-02-02 11:00:00,257.01,257.12,256.59,256.89,14237.0,250.1498,250.2568,249.741,250.033,14237.0
2023-02-02 11:30:00,257.06,257.06,256.18,256.26,6294.0,250.1984,250.1984,249.3419,249.4198,6294.0
2023-02-02 12:00:00,256.51,258.61,256.19,258.45,23583.0,249.6631,251.7071,249.3516,251.5513,23583.0
2023-02-02 12:30:00,258.33,259.72,258.3,258.7,18639.0,251.4345,252.7874,251.4053,251.7947,18639.0
2023-02-02 13:00:00,258.43,258.67,257.84,258.0,6237.0,251.5319,251.7655,250.9576,251.1133,6237.0
2023-02-02 13:30:00,258.0,258.26,257.86,257.98,6253.0,251.1133,251.3664,250.9771,251.0939,6253.0
2023-02-02 14:00:00,258.13,258.21,257.18,258.06,24491.0,251.2399,251.3177,250.3152,251.1717,24491.0
2023-02-02 14:30:00,258.06,258.06,256.97,257.05,21568.0,251.1717,251.1717,250.1108,250.1887,21568.0
2023-02-02 15:00:00,257.0,257.79,256.59,257.3,15926.0,250.14,250.9089,249.741,250.432,15926.0
2023-02-02 15:30:00,257.32,258.24,255.96,257.15,83879.0,250.4515,251.3469,249.1278,250.286,83879.0
2023-02-03 09:30:00,254.75,256.95,251.4,251.4,24584.0,247.9501,250.0914,244.6895,244.6895,24584.0
2023-02-03 10:00:00,250.71,251.39,249.84,250.69,16188.0,244.0179,244.6798,243.1711,243.9985,16188.0
2023-02-03 10:30:00,250.7,252.18,250.46,250.7,20121.0,244.0082,245.4487,243.7746,244.0082,20121.0
2023-02-03 11:00:00,250.7,251.01,250.55,250.55,6512.0,244.0082,244.3099,243.8622,243.8622,6512.0
2023-02-03 11:30:00,250.95,252.09,250.78,251.15,7017.0,244.2515,245.3611,244.0861,244.4462,7017.0
2023-02-03 12:00:00,251.06,251.59,250.68,250.68,19026.0,244.3586,244.8744,243.9887,243.9887,19026.0
2023-02-03 12:30:00,250.86,251.75,250.33,250.33,4728.0,244.1639,245.0302,243.6481,243.6481,4728.0
2023-02-03 13:00:00,250.45,250.48,249.46,249.93,3252.0,243.7649,243.7941,242.8013,243.2587,3252.0
2023-02-03 13:30:00,249.77,250.49,249.45,250.28,8414.0,243.103,243.8038,242.7916,243.5994,8414.0
2023-02-03 14:00:00,250.38,250.49,249.28,249.7,8900.0,243.6967,243.8038,242.6261,243.0349,8900.0
2023-02-03 14:30:00,250.16,250.42,249.63,250.19,7318.0,243.4826,243.7357,242.9668,243.5118,7318.0
2023-02-03 15:00:00,250.11,251.11,249.69,249.95,21861.0,243.4339,244.4072,243.0251,243.2782,21861.0
2023-02-03 15:30:00,250.3,250.83,249.91,250.54,50633.0,243.6189,244.1347,243.2393,243.8525,50633.0
2023-02-06 09:30:00,248.07,249.76,244.34,245.14,26078.0,241.4484,243.0933,237.818,238.5966,26078.0
2023-02-06 10:00:00,245.1,245.77,244.07,244.07,13781.0,238.5577,239.2098,237.5552,237.5552,13781.0
2023-02-06 10:30:00,243.99,246.22,243.01,246.22,27261.0,237.4773,239.6478,236.5235,239.6478,27261.0
2023-02-06 11:00:00,245.93,247.64,245.93,246.98,7984.0,239.3655,241.0299,239.3655,240.3875,7984.0
2023-02-06 11:30:00,247.12,247.12,245.96,246.07,7544.0,240.5237,240.5237,239.3947,239.5018,7544.0
2023-02-06 12:00:00,246.13,246.22,245.08,245.18,10970.0,239.5602,239.6478,238.5382,238.6355,10970.0
2023-02-06 12:30:00,245.2,245.67,244.62,244.62,7219.0,238.655,239.1125,238.0905,238.0905,7219.0
2023-02-06 13:00:00,244.54,246.47,244.15,245.66,33465.0,238.0126,239.8911,237.633,239.1027,33465.0
2023-02-06 13:30:00,245.72,245.98,244.77,244.86,9083.0,239.1611,239.4142,238.2365,238.3241,9083.0
2023-02-06 14:00:00,244.98,246.39,244.98,246.02,5605.0,238.4409,239.8132,238.4409,239.4531,5605.0
2023-02-06 14:30:00,246.11,246.29,245.63,246.29,5124.0,239.5407,239.7159,239.0735,239.7159,5124.0
2023-02-06 15:00:00,246.39,246.43,245.22,245.35,9199.0,239.8132,239.8522,238.6745,238.801,9199.0
2023-02-06 15:30:00,245.29,246.73,245.1,246.66,52317.0,238.7426,240.1442,238.5577,240.076,52317.0
2023-02-07 09:30:00,245.68,246.2,242.35,243.7,29511.0,239.1222,239.6283,235.8811,237.195,29511.0
2023-02-07 10:00:00,243.66,245.74,243.54,244.97,35720.0,237.1561,239.1806,237.0393,238.4311,35720.0
2023-02-07 10:30:00,245.1,245.38,243.68,244.0,16240.0,238.5577,238.8302,237.1756,237.487,16240.0
2023-02-07 11:00:00,243.76,246.32,243.7,246.2,34154.0,237.2534,239.7451,237.195,239.6283,34154.0
2023-02-07 11:30:00,246.2,246.85,245.96,246.15,14384.0,239.6283,240.261,239.3947,239.5796,14384.0
2023-02-07 12:00:00,246.2,247.96,246.2,247.5,15997.0,239.6283,241.3413,239.6283,240.8936,15997.0
2023-02-07 12:30:00,247.5,249.41,246.81,249.36,27515.0,240.8936,242.7526,240.222,242.704,27515.0
2023-02-07 13:00:00,249.64,249.96,247.98,247.99,16153.0,242.9765,243.2879,241.3608,241.3705,16153.0
2023-02-07 13:30:00,247.78,248.13,245.81,246.48,19978.0,241.1661,241.5068,239.2487,239.9008,19978.0
2023-02-07 14:00:00,246.45,249.26,246.45,248.74,6062.0,239.8716,242.6066,239.8716,242.1005,6062.0
2023-02-07 14:30:00,248.74,249.25,248.45,249.05,7394.0,242.1005,242.5969,241.8182,242.4022,7394.0
2023-02-07 15:00:00,249.22,249.78,248.38,249.78,14947.0,242.5677,243.1127,241.7501,243.1127,14947.0
2023-02-07 15:30:00,249.55,250.59,249.17,250.59,59173.0,242.8889,243.9011,242.519,243.9011,59173.0
2023-02-08 09:30:00,258.8,264.39,255.58,261.74,42187.0,251.892,257.3328,248.7579,254.7535,42187.0
2023-02-08 10:00:00,262.07,262.07,254.68,255.93,47963.0,255.0747,255.0747,247.882,249.0986,47963.0
2023-02-08 10:30:00,256.0,257.82,255.64,255.75,45288.0,249.1667,250.9381,248.8163,248.9234,45288.0
2023-02-08 11:00:00,255.75,256.13,254.7,255.0,31406.0,248.9234,249.2932,247.9014,248.1934,31406.0
2023-02-08 11:30:00,255.18,255.23,252.91,253.23,14611.0,248.3686,248.4173,246.1592,246.4707,14611.0
2023-02-08 12:00:00,253.08,253.4,251.71,253.03,11856.0,246.3247,246.6361,244.9912,246.276,11856.0
2023-02-08 12:30:00,253.24,255.7,253.01,255.53,15089.0,246.4804,248.8747,246.2565,248.7093,15089.0
2023-02-08 13:00:00,255.49,256.53,254.85,255.02,18725.0,248.6703,249.6826,248.0474,248.2129,18725.0
2023-02-08 13:30:00,255.01,255.03,253.95,254.53,28559.0,248.2031,248.2226,247.1714,247.736,28559.0
2023-02-08 14:00:00,254.37,254.4,252.66,252.96,26384.0,247.5802,247.6094,245.9159,246.2079,26384.0
2023-02-08 14:30:00,252.95,252.95,250.76,251.37,24410.0,246.1981,246.1981,244.0666,244.6603,24410.0
2023-02-08 15:00:00,251.4,251.59,249.73,251.57,30609.0,244.6895,244.8744,243.0641,244.855,30609.0
2023-02-08 15:30:00,251.64,251.82,249.89,251.24,84084.0,244.9231,245.0983,243.2198,244.5338,84084.0
2023-02-09 09:30:00,253.99,263.18,253.83,262.21,25834.0,247.2104,256.1551,247.0546,255.211,25834.0
2023-02-09 10:00:00,262.32,263.34,260.81,260.81,33984.0,255.318,256.3108,253.8483,253.8483,33984.0
2023-02-09 10:30:00,260.75,261.35,258.72,261.16,13601.0,253.7899,254.3739,251.8141,254.189,13601.0
2023-02-09 11:00:00,260.39,260.6,259.39,260.03,11425.0,253.4395,253.6439,252.4662,253.0891,11425.0
2023-02-09 11:30:00,259.79,261.2,259.79,260.68,8136.0,252.8556,254.2279,252.8556,253.7218,8136.0
2023-02-09 12:00:00,260.74,260.89,259.0,259.05,16753.0,253.7802,253.9262,252.0866,252.1353,16753.0
2023-02-09 12:30:00,258.8,258.92,256.16,256.18,13809.0,251.892,252.0088,249.3224,249.3419,13809.0
2023-02-09 13:00:00,256.18,257.43,255.56,257.15,11479.0,249.3419,250.5585,248.7385,250.286,11479.0
2023-02-09 13:30:00,257.15,258.93,257.02,257.52,11028.0,250.286,252.0185,250.1595,250.6461,11028.0
2023-02-09 14:00:00,257.44,258.0,256.59,256.67,8475.0,250.5683,251.1133,249.741,249.8188,8475.0
2023-02-09 14:30:00,256.88,257.11,256.38,257.11,7381.0,250.0232,250.2471,249.5366,250.2471,7381.0
2023-02-09 15:00:00,256.83,256.9,255.03,255.59,9791.0,249.9746,250.0427,248.2226,248.7677,9791.0
2023-02-09 15:30:00,255.54,255.8,253.63,253.68,55028.0,248.719,248.9721,246.86,246.9086,55028.0
2023-02-10 09:30:00,250.87,252.18,250.81,252.0,6766.0,244.1737,245.4487,244.1153,245.2735,6766.0
2023-02-10 10:00:00,251.39,253.54,251.39,253.47,6934.0,244.6798,246.7724,244.6798,246.7043,6934.0
2023-02-10 10:30:00,253.47,254.08,252.85,253.39,9034.0,246.7043,247.298,246.1008,246.6264,9034.0
2023-02-10 11:00:00,253.2,253.39,252.05,252.76,5502.0,246.4415,246.6264,245.3222,246.0132,5502.0
2023-02-10 11:30:00,253.03,253.55,252.66,253.07,4624.0,246.276,246.7821,245.9159,246.3149,4624.0
2023-02-10 12:00:00,253.22,253.38,252.8,253.02,6222.0,246.4609,246.6167,246.0521,246.2663,6222.0
2023-02-10 12:30:00,253.19,254.69,253.17,254.55,6176.0,246.4317,247.8917,246.4123,247.7554,6176.0
2023-02-10 13:00:00,254.69,255.27,253.91,254.37,11084.0,247.8917,248.4562,247.1325,247.5802,11084.0
2023-02-10 13:30:00,254.4,254.43,253.0,253.21,7300.0,247.6094,247.6386,246.2468,246.4512,7300.0
2023-02-10 14:00:00,252.99,254.08,252.47,253.33,13432.0,246.2371,247.298,245.7309,246.568,13432.0
2023-02-10 14:30:00,252.82,253.69,252.71,253.64,15198.0,246.0716,246.9184,245.9645,246.8697,15198.0
2023-02-10 15:00:00,253.92,254.13,252.92,253.73,13734.0,247.1422,247.3466,246.1689,246.9573,13734.0
2023-02-10 15:30:00,253.87,255.64,253.59,255.64,42774.0,247.0936,248.8163,246.821,248.8163,42774.0
2023-02-13 09:30:00,256.64,257.84,255.58,256.46,7679.0,249.7896,250.9576,248.7579,249.6144,7679.0
2023-02-13 10:00:00,256.46,258.14,256.39,258.13,6693.0,249.6144,251.2496,249.5463,251.2399,6693.0
2023-02-13 10:30:00,257.8,258.49,257.78,258.24,4266.0,250.9187,251.5903,250.8992,251.3469,4266.0
2023-02-13 11:00:00,258.04,258.22,256.54,256.75,12920.0,251.1523,251.3275,249.6923,249.8967,12920.0
2023-02-13 11:30:00,256.92,257.95,256.63,257.68,6559.0,250.0622,251.0647,249.7799,250.8019,6559.0
2023-02-13 12:00:00,257.72,258.36,257.69,258.17,3666.0,250.8408,251.4637,250.8116,251.2788,3666.0
2023-02-13 12:30:00,257.98,258.25,257.64,257.81,2557.0,251.0939,251.3567,250.7629,250.9284,2557.0
2023-02-13 13:00:00,257.8,257.83,257.1,257.69,12900.0,250.9187,250.9479,250.2374,250.8116,12900.0
2023-02-13 13:30:00,257.77,257.84,257.44,257.58,3710.0,250.8895,250.9576,250.5683,250.7045,3710.0
2023-02-13 14:00:00,257.59,257.77,256.7,256.7,16581.0,250.7143,250.8895,249.848,249.848,16581.0
2023-02-13 14:30:00,256.89,257.02,256.33,257.01,8852.0,250.033,250.1595,249.4879,250.1498,8852.0
2023-02-13 15:00:00,256.94,258.28,256.93,258.1,9626.0,250.0816,251.3859,250.0719,251.2107,9626.0
2023-02-13 15:30:00,257.9,258.23,257.15,257.33,51582.0,251.016,251.3372,250.286,250.4612,51582.0
2023-02-14 09:30:00,255.8,258.19,254.67,258.05,7532.0,248.9721,251.2983,247.8722,251.162,7532.0
2023-02-14 10:00:00,258.15,258.87,257.65,257.66,6676.0,251.2593,251.9601,250.7727,250.7824,6676.0
2023-02-14 10:30:00,257.49,257.49,255.46,255.71,5400.0,250.6169,250.6169,248.6411,248.8845,5400.0
2023-02-14 11:00:00,255.71,257.24,255.71,256.08,6429.0,248.8845,250.3736,248.8845,249.2446,6429.0
2023-02-14 11:30:00,255.98,256.41,255.46,256.17,7514.0,249.1473,249.5658,248.6411,249.3322,7514.0
2023-02-14 12:00:00,256.53,257.03,256.1,256.89,5050.0,249.6826,250.1692,249.2641,250.033,5050.0
2023-02-14 12:30:00,256.73,257.82,256.73,257.26,5754.0,249.8772,250.9381,249.8772,250.3931,5754.0
2023-02-14 13:00:00,257.43,259.0,257.43,258.72,7481.0,250.5585,252.0866,250.5585,251.8141,7481.0
2023-02-14 13:30:00,258.9,258.9,258.21,258.21,5183.0,251.9893,251.9893,251.3177,251.3177,5183.0
2023-02-14 14:00:00,258.13,258.62,257.47,258.24,6648.0,251.2399,251.7168,250.5975,251.3469,6648.0
2023-02-14 14:30:00,258.22,258.97,258.22,258.63,5917.0,251.3275,252.0574,251.3275,251.7265,5917.0
2023-02-14 15:00:00,258.65,259.11,258.55,258.81,10034.0,251.746,252.1937,251.6487,251.9017,10034.0
2023-02-14 15:30:00,258.73,258.79,256.94,257.04,56447.0,251.8238,251.8822,250.0816,250.179,56447.0
2023-02-15 09:30:00,256.42,258.44,256.42,257.44,4312.0,249.5755,251.5416,249.5755,250.5683,4312.0
2023-02-15 10:00:00,257.82,259.78,257.27,259.45,12101.0,250.9381,252.8458,250.4028,252.5246,12101.0
2023-02-15 10:30:00,259.6,260.06,259.02,259.36,22521.0,252.6706,253.1183,252.1061,252.437,22521.0
2023-02-15 11:00:00,259.5,261.1,259.48,260.77,8328.0,252.5733,254.1306,252.5538,253.8094,8328.0
2023-02-15 11:30:00,260.94,261.72,260.69,261.1,10647.0,253.9749,254.734,253.7315,254.1306,10647.0
2023-02-15 12:00:00,261.0,261.03,259.91,259.99,8689.0,254.0333,254.0625,252.9724,253.0502,8689.0
2023-02-15 12:30:00,259.92,260.97,259.92,260.86,5189.0,252.9821,254.0041,252.9821,253.897,5189.0
2023-02-15 13:00:00,260.84,261.73,260.81,261.63,9152.0,253.8775,254.7438,253.8483,254.6464,9152.0
2023-02-15 13:30:00,261.63,261.73,260.9,261.31,17975.0,254.6464,254.7438,253.9359,254.335,17975.0
2023-02-15 14:00:00,261.31,262.04,261.29,262.04,6641.0,254.335,255.0455,254.3155,255.0455,6641.0
2023-02-15 14:30:00,262.07,262.15,261.13,261.36,15958.0,255.0747,255.1526,254.1598,254.3836,15958.0
2023-02-15 15:00:00,261.31,262.05,261.31,261.47,14732.0,254.335,255.0552,254.335,254.4907,14732.0
2023-02-15 15:30:00,261.69,261.84,260.52,260.79,48635.0,254.7048,254.8508,253.5661,253.8289,48635.0
2023-02-16 09:30:00,257.01,259.31,257.01,258.62,11778.0,250.8718,253.1168,250.8718,252.4433,11778.0
2023-02-16 10:00:00,258.42,259.78,258.18,259.78,3000.0,252.2481,253.5756,252.0138,253.5756,3000.0
2023-02-16 10:30:00,259.75,260.61,259.72,260.3,6149.0,253.5463,254.3858,253.517,254.0832,6149.0
2023-02-16 11:00:00,260.42,260.84,260.15,260.44,11016.0,254.2003,254.6103,253.9368,254.2198,11016.0
2023-02-16 11:30:00,260.45,261.3,260.45,260.55,13718.0,254.2296,255.0593,254.2296,254.3272,13718.0
2023-02-16 12:00:00,260.55,261.21,260.45,261.21,5077.0,254.3272,254.9715,254.2296,254.9715,5077.0
2023-02-16 12:30:00,260.62,261.34,260.61,260.76,8125.0,254.3955,255.0983,254.3858,254.5322,8125.0
2023-02-16 13:00:00,260.88,261.1,260.71,260.83,7353.0,254.6493,254.8641,254.4834,254.6005,7353.0
2023-02-16 13:30:00,260.9,261.18,260.84,261.05,7520.0,254.6689,254.9422,254.6103,254.8153,7520.0
2023-02-16 14:00:00,261.05,261.99,261.05,261.63,7155.0,254.8153,255.7328,254.8153,255.3814,7155.0
2023-02-16 14:30:00,261.72,262.04,260.68,261.44,7677.0,255.4693,255.7816,254.4541,255.196,7677.0
2023-02-16 15:00:00,261.22,261.5,260.46,260.9,19570.0,254.9812,255.2545,254.2394,254.6689,19570.0
2023-02-16 15:30:00,260.75,261.18,259.85,259.88,63458.0,254.5224,254.9422,253.6439,253.6732,63458.0
2023-02-17 09:30:00,259.6,260.45,258.92,259.19,10733.0,253.3999,254.2296,252.7361,252.9997,10733.0
2023-02-17 10:00:00,259.41,262.56,259.41,262.31,12426.0,253.2144,256.2892,253.2144,256.0452,12426.0
2023-02-17 10:30:00,262.31,262.8,260.96,261.28,6271.0,256.0452,256.5235,254.7274,255.0398,6271.0
2023-02-17 11:00:00,261.44,261.47,260.85,261.47,6810.0,255.196,255.2252,254.6201,255.2252,6810.0
2023-02-17 11:30:00,261.3,262.61,261.19,261.96,18178.0,255.0593,256.338,254.9519,255.7035,18178.0
2023-02-17 12:00:00,262.16,264.12,262.16,263.85,8181.0,255.8988,257.812,255.8988,257.5484,8181.0
2023-02-17 12:30:00,263.77,264.94,263.66,264.94,24703.0,257.4703,258.6124,257.3629,258.6124,24703.0
2023-02-17 13:00:00,264.82,265.78,264.51,265.02,34889.0,258.4952,259.4323,258.1926,258.6905,34889.0
2023-02-17 13:30:00,265.06,265.5,264.88,265.5,12741.0,258.7295,259.159,258.5538,259.159,12741.0
2023-02-17 14:00:00,265.59,265.98,265.13,265.37,9787.0,259.2468,259.6275,258.7978,259.0321,9787.0
2023-02-17 14:30:00,265.53,266.76,265.53,266.49,12775.0,259.1883,260.3889,259.1883,260.1253,12775.0
2023-02-17 15:00:00,266.57,267.0,266.19,266.32,12706.0,260.2034,260.6232,259.8325,259.9594,12706.0
2023-02-17 15:30:00,266.34,267.14,266.19,266.19,61027.0,259.9789,260.7598,259.8325,259.8325,61027.0
2023-02-21 09:30:00,264.0,264.66,261.11,261.17,13109.0,257.6948,258.3391,254.8738,254.9324,13109.0
2023-02-21 10:00:00,261.44,261.44,260.5,260.53,5386.0,255.196,255.196,254.2784,254.3077,5386.0
2023-02-21 10:30:00,260.32,261.35,260.0,260.81,13628.0,254.1027,255.1081,253.7904,254.581,13628.0
2023-02-21 11:00:00,260.85,261.37,260.66,261.01,42218.0,254.6201,255.1276,254.4346,254.7762,42218.0
2023-02-21 11:30:00,260.92,261.12,258.63,259.13,15918.0,254.6884,254.8836,252.4531,252.9411,15918.0
2023-02-21 12:00:00,258.51,258.51,257.6,257.86,2428.0,252.3359,252.3359,251.4477,251.7015,2428.0
2023-02-21 12:30:00,258.0,259.2,257.6,259.18,13261.0,251.8381,253.0095,251.4477,252.9899,13261.0
2023-02-21 13:00:00,259.19,259.19,257.34,258.51,38144.0,252.9997,252.9997,251.1939,252.3359,38144.0
2023-02-21 13:30:00,258.57,258.91,257.84,258.38,18850.0,252.3945,252.7264,251.6819,252.209,18850.0
2023-02-21 14:00:00,258.48,259.16,258.21,259.16,25758.0,252.3067,252.9704,252.0431,252.9704,25758.0
2023-02-21 14:30:00,259.23,259.85,258.98,259.84,24852.0,253.0387,253.6439,252.7947,253.6342,24852.0
2023-02-21 15:00:00,259.7,259.93,259.11,259.52,9809.0,253.4975,253.722,252.9216,253.3218,9809.0
2023-02-21 15:30:00,259.62,259.98,258.92,259.8,82873.0,253.4194,253.7708,252.7361,253.5951,82873.0
2023-02-22 09:30:00,259.93,260.04,259.15,259.91,3875.0,253.722,253.8294,252.9607,253.7025,3875.0
2023-02-22 10:00:00,259.31,260.08,258.8,260.0,7729.0,253.1168,253.8684,252.619,253.7904,7729.0
2023-02-22 10:30:00,259.99,260.24,258.09,259.61,10898.0,253.7806,254.0246,251.926,253.4097,10898.0
2023-02-22 11:00:00,259.48,260.4,259.11,259.47,15183.0,253.2828,254.1808,252.9216,253.273,15183.0
2023-02-22 11:30:00,259.69,259.96,259.44,259.82,7254.0,253.4878,253.7513,253.2437,253.6147,7254.0
2023-02-22 12:00:00,259.75,260.46,259.44,260.23,7186.0,253.5463,254.2394,253.2437,254.0149,7186.0
2023-02-22 12:30:00,260.11,260.39,259.65,260.19,8859.0,253.8977,254.171,253.4487,253.9758,8859.0
2023-02-22 13:00:00,259.92,260.16,259.16,259.72,6779.0,253.7123,253.9465,252.9704,253.517,6779.0
2023-02-22 13:30:00,259.81,259.81,258.27,258.41,6974.0,253.6049,253.6049,252.1017,252.2383,6974.0
2023-02-22 14:00:00,258.43,258.79,257.52,258.01,8219.0,252.2578,252.6093,251.3696,251.8479,8219.0
2023-02-22 14:30:00,257.65,257.78,255.98,255.98,9132.0,251.4965,251.6234,249.8664,249.8664,9132.0
2023-02-22 15:00:00,256.12,257.14,255.97,256.43,17121.0,250.003,250.9987,249.8566,250.3056,17121.0
2023-02-22 15:30:00,256.12,256.97,255.8,256.94,44700.0,250.003,250.8327,249.6907,250.8034,44700.0
2023-02-23 09:30:00,257.58,259.16,257.34,257.91,5712.0,251.4281,252.9704,251.1939,251.7503,5712.0
2023-02-23 10:00:00,258.33,258.33,256.29,256.58,6292.0,252.1602,252.1602,250.169,250.452,6292.0
2023-02-23 10:30:00,256.58,256.58,254.61,254.61,8221.0,250.452,250.452,248.5291,248.5291,8221.0
2023-02-23 11:00:00,254.82,255.14,254.32,254.75,9483.0,248.7341,249.0464,248.246,248.6657,9483.0
2023-02-23 11:30:00,254.5,254.97,253.81,254.27,14991.0,248.4217,248.8805,247.7482,248.1972,14991.0
2023-02-23 12:00:00,254.26,254.26,252.9,253.39,3273.0,248.1874,248.1874,246.8599,247.3382,3273.0
2023-02-23 12:30:00,253.41,255.4,253.4,255.33,9091.0,247.3577,249.3002,247.348,249.2319,9091.0
2023-02-23 13:00:00,255.57,255.57,254.76,254.79,2409.0,249.4662,249.4662,248.6755,248.7048,2409.0
2023-02-23 13:30:00,254.74,255.7,254.69,255.7,5245.0,248.656,249.593,248.6072,249.593,5245.0
2023-02-23 14:00:00,255.46,256.71,255.45,256.62,4269.0,249.3588,250.5789,249.349,250.4911,4269.0
2023-02-23 14:30:00,256.93,257.07,256.45,256.59,5325.0,250.7937,250.9303,250.3251,250.4618,5325.0
2023-02-23 15:00:00,256.78,257.26,256.35,257.09,9733.0,250.6473,251.1158,250.2275,250.9499,9733.0
2023-02-23 15:30:00,257.04,257.12,255.87,256.76,27322.0,250.901,250.9791,249.759,250.6277,27322.0
2023-02-24 09:30:00,254.18,257.13,253.62,256.35,11684.0,248.1094,250.9889,247.5627,250.2275,11684.0
2023-02-24 10:00:00,256.31,256.31,254.7,255.3,5958.0,250.1885,250.1885,248.6169,249.2026,5958.0
2023-02-24 10:30:00,255.62,256.05,254.83,255.76,5554.0,249.515,249.9347,248.7438,249.6516,5554.0
2023-02-24 11:00:00,255.82,257.13,255.71,257.01,8506.0,249.7102,250.9889,249.6028,250.8718,8506.0
2023-02-24 11:30:00,256.97,257.98,256.9,257.23,12308.0,250.8327,251.8186,250.7644,251.0865,12308.0
2023-02-24 12:00:00,257.49,257.54,257.02,257.5,6473.0,251.3403,251.3891,250.8815,251.3501,6473.0
2023-02-24 12:30:00,257.56,257.74,255.79,255.8,4259.0,251.4086,251.5843,249.6809,249.6907,4259.0
2023-02-24 13:00:00,255.88,257.24,255.65,256.8,24088.0,249.7688,251.0963,249.5442,250.6668,24088.0
2023-02-24 13:30:00,256.73,257.81,256.52,257.32,6060.0,250.5985,251.6527,250.3935,251.1744,6060.0
2023-02-24 14:00:00,257.3,257.3,256.21,256.44,14054.0,251.1548,251.1548,250.0909,250.3154,14054.0
2023-02-24 14:30:00,256.43,257.56,256.03,257.47,12903.0,250.3056,251.4086,249.9152,251.3208,12903.0
2023-02-24 15:00:00,257.37,258.08,256.72,257.73,18235.0,251.2232,251.9162,250.5887,251.5746,18235.0
2023-02-24 15:30:00,257.73,260.04,256.68,257.61,82380.0,251.5746,253.8294,250.5496,251.4574,82380.0
2023-02-27 09:30:00,259.39,261.37,259.0,261.13,6300.0,253.1949,255.1276,252.8142,254.8934,6300.0
2023-02-27 10:00:00,261.04,262.42,260.87,261.95,5376.0,254.8055,256.1526,254.6396,255.6938,5376.0
2023-02-27 10:30:00,262.19,262.2,259.99,260.19,4453.0,255.928,255.9378,253.7806,253.9758,4453.0
2023-02-27 11:00:00,260.36,260.56,259.73,260.03,3630.0,254.1418,254.337,253.5268,253.8196,3630.0
2023-02-27 11:30:00,259.65,259.69,259.23,259.38,4124.0,253.4487,253.4878,253.0387,253.1852,4124.0
2023-02-27 12:00:00,259.5,259.51,258.72,259.14,3809.0,253.3023,253.3121,252.5409,252.9509,3809.0
2023-02-27 12:30:00,259.22,259.8,259.22,259.73,5273.0,253.029,253.5951,253.029,253.5268,5273.0
2023-02-27 13:00:00,259.63,259.66,258.92,258.92,5782.0,253.4292,253.4585,252.7361,252.7361,5782.0
2023-02-27 13:30:00,258.91,259.28,258.8,259.28,2305.0,252.7264,253.0875,252.619,253.0875,2305.0
2023-02-27 14:00:00,259.3,259.59,258.83,259.04,4702.0,253.1071,253.3901,252.6483,252.8533,4702.0
2023-02-27 14:30:00,259.29,259.29,258.63,258.84,6956.0,253.0973,253.0973,252.4531,252.6581,6956.0
2023-02-27 15:00:00,258.72,258.82,258.09,258.31,4331.0,252.5409,252.6385,251.926,252.1407,4331.0
2023-02-27 15:30:00,258.25,259.34,257.98,259.07,25610.0,252.0821,253.1461,251.8186,252.8826,25610.0
2023-02-28 09:30:00,258.35,260.54,258.35,259.72,6432.0,252.1798,254.3175,252.1798,253.517,6432.0
2023-02-28 10:00:00,260.02,260.56,259.34,260.18,7319.0,253.8099,254.337,253.1461,253.9661,7319.0
2023-02-28 10:30:00,260.42,261.43,260.25,261.29,5913.0,254.2003,255.1862,254.0344,255.0495,5913.0
2023-02-28 11:00:00,261.62,262.24,261.58,261.71,8852.0,255.3717,255.9769,255.3326,255.4595,8852.0
2023-02-28 11:30:00,262.04,262.08,260.6,260.6,7299.0,255.7816,255.8207,254.376,254.376,7299.0
2023-02-28 12:00:00,260.5,260.91,260.1,260.43,4560.0,254.2784,254.6786,253.888,254.2101,4560.0
2023-02-28 12:30:00,260.97,260.97,260.33,260.94,4203.0,254.7372,254.7372,254.1125,254.7079,4203.0
2023-02-28 13:00:00,260.95,261.31,260.57,260.71,4261.0,254.7177,255.0691,254.3467,254.4834,4261.0
2023-02-28 13:30:00,260.89,260.99,260.12,260.13,4272.0,254.6591,254.7567,253.9075,253.9172,4272.0
2023-02-28 14:00:00,260.27,260.34,259.29,259.5,4694.0,254.0539,254.1222,253.0973,253.3023,4694.0
2023-02-28 14:30:00,259.47,260.02,259.14,259.3,8699.0,253.273,253.8099,252.9509,253.1071,8699.0
2023-02-28 15:00:00,259.07,259.07,257.74,257.9,10477.0,252.8826,252.8826,251.5843,251.7405,10477.0
2023-02-28 15:30:00,257.75,259.13,257.63,258.34,45380.0,251.5941,252.9411,251.477,252.17,45380.0
2023-03-01 09:30:00,257.64,262.21,257.64,260.51,5523.0,251.4867,255.9476,251.4867,254.2882,5523.0
2023-03-01 10:00:00,260.61,260.66,259.22,260.44,5161.0,254.3858,254.4346,253.029,254.2198,5161.0
2023-03-01 10:30:00,260.31,261.36,259.91,261.36,7886.0,254.0929,255.1179,253.7025,255.1179,7886.0
2023-03-01 11:00:00,261.32,261.85,260.48,260.93,13150.0,255.0788,255.5962,254.2589,254.6981,13150.0
2023-03-01 11:30:00,260.78,261.81,260.36,261.23,13399.0,254.5517,255.5571,254.1418,254.991,13399.0
2023-03-01 12:00:00,260.48,260.92,259.73,259.73,3830.0,254.2589,254.6884,253.5268,253.5268,3830.0
2023-03-01 12:30:00,259.68,259.71,259.09,259.09,2357.0,253.478,253.5073,252.9021,252.9021,2357.0
2023-03-01 13:00:00,259.04,259.24,258.57,258.8,2618.0,252.8533,253.0485,252.3945,252.619,2618.0
2023-03-01 13:30:00,258.54,258.54,258.01,258.36,2031.0,252.3652,252.3652,251.8479,252.1895,2031.0
2023-03-01 14:00:00,258.34,258.36,257.52,257.52,2540.0,252.17,252.1895,251.3696,251.3696,2540.0
2023-03-01 14:30:00,257.65,257.66,257.25,257.45,3521.0,251.4965,251.5062,251.106,251.3013,3521.0
2023-03-01 15:00:00,257.44,258.09,257.17,257.68,5662.0,251.2915,251.926,251.0279,251.5258,5662.0
2023-03-01 15:30:00,257.55,258.27,257.34,257.88,20374.0,251.3989,252.1017,251.1939,251.721,20374.0
2023-03-02 09:30:00,256.66,256.74,254.21,256.7,5395.0,250.5301,250.6082,248.1386,250.5692,5395.0
2023-03-02 10:00:00,256.69,257.16,255.96,257.15,39334.0,250.5594,251.0182,249.8468,251.0084,39334.0
2023-03-02 10:30:00,257.28,257.67,257.05,257.36,6604.0,251.1353,251.516,250.9108,251.2134,6604.0
2023-03-02 11:00:00,257.2,257.54,257.07,257.25,10247.0,251.0572,251.3891,250.9303,251.106,10247.0
2023-03-02 11:30:00,257.35,257.48,256.78,257.22,6706.0,251.2036,251.3305,250.6473,251.0767,6706.0
2023-03-02 12:00:00,257.27,257.86,257.27,257.8,3754.0,251.1256,251.7015,251.1256,251.6429,3754.0
2023-03-02 12:30:00,257.82,258.29,257.82,258.22,1224.0,251.6624,252.1212,251.6624,252.0529,1224.0
2023-03-02 13:00:00,258.27,258.53,258.21,258.38,2208.0,252.1017,252.3555,252.0431,252.209,2208.0
2023-03-02 13:30:00,258.33,259.15,258.18,259.05,8491.0,252.1602,252.9607,252.0138,252.863,8491.0
2023-03-02 14:00:00,259.41,259.6,258.96,259.5,2960.0,253.2144,253.3999,252.7752,253.3023,2960.0
2023-03-02 14:30:00,259.36,259.91,259.34,259.7,3896.0,253.1656,253.7025,253.1461,253.4975,3896.0
2023-03-02 15:00:00,259.75,259.88,259.34,259.78,7050.0,253.5463,253.6732,253.1461,253.5756,7050.0
2023-03-02 15:30:00,259.78,260.92,259.78,260.78,29879.0,253.5756,254.6884,253.5756,254.5517,29879.0
2023-03-03 09:30:00,261.98,261.98,259.99,260.59,3090.0,255.7231,255.7231,253.7806,254.3663,3090.0
2023-03-03 10:00:00,260.31,260.73,259.49,260.31,9122.0,254.0929,254.5029,253.2925,254.0929,9122.0
2023-03-03 10:30:00,260.31,261.49,259.83,261.49,9559.0,254.0929,255.2448,253.6244,255.2448,9559.0
2023-03-03 11:00:00,261.38,261.44,261.01,261.34,2200.0,255.1374,255.196,254.7762,255.0983,2200.0
2023-03-03 11:30:00,261.44,261.74,261.28,261.44,3200.0,255.196,255.4888,255.0398,255.196,3200.0
2023-03-03 12:00:00,261.47,262.24,261.26,262.1,13537.0,255.2252,255.9769,255.0203,255.8402,13537.0
2023-03-03 12:30:00,262.07,262.31,261.84,262.13,10909.0,255.8109,256.0452,255.5864,255.8695,10909.0
2023-03-03 13:00:00,262.06,262.79,262.05,262.73,4600.0,255.8012,256.5137,255.7914,256.4552,4600.0
2023-03-03 13:30:00,262.76,263.7,262.65,263.46,6563.0,256.4844,257.402,256.3771,257.1677,6563.0
2023-03-03 14:00:00,263.47,265.18,263.34,264.67,21360.0,257.1775,258.8466,257.0506,258.3488,21360.0
2023-03-03 14:30:00,264.66,266.4,264.61,265.93,17659.0,258.3391,260.0375,258.2902,259.5787,17659.0
2023-03-03 15:00:00,265.89,266.31,265.53,266.0,35420.0,259.5397,259.9496,259.1883,259.6471,35420.0
2023-03-03 15:30:00,265.98,266.76,265.43,265.44,90593.0,259.6275,260.3889,259.0907,259.1004,90593.0
2023-03-06 09:30:00,265.43,268.05,265.04,268.05,6830.0,259.0907,261.6481,258.71,261.6481,6830.0
2023-03-06 10:00:00,267.23,267.47,266.27,266.27,9179.0,260.8477,261.0819,259.9106,259.9106,9179.0
2023-03-06 10:30:00,266.11,266.54,264.7,265.2,9990.0,259.7544,260.1742,258.3781,258.8662,9990.0
2023-03-06 11:00:00,265.14,265.43,264.21,264.22,5354.0,258.8076,259.0907,257.8998,257.9096,5354.0
2023-03-06 11:30:00,264.1,264.45,263.59,264.07,5897.0,257.7924,258.1341,257.2946,257.7631,5897.0
2023-03-06 12:00:00,264.08,264.59,264.08,264.44,4216.0,257.7729,258.2707,257.7729,258.1243,4216.0
2023-03-06 12:30:00,264.37,264.46,263.63,263.77,5810.0,258.056,258.1438,257.3337,257.4703,5810.0
2023-03-06 13:00:00,263.55,263.55,262.79,262.97,5285.0,257.2556,257.2556,256.5137,256.6894,5285.0
2023-03-06 13:30:00,263.09,263.49,262.73,263.44,4694.0,256.8066,257.197,256.4552,257.1482,4694.0
2023-03-06 14:00:00,263.51,263.81,262.49,263.0,7759.0,257.2165,257.5094,256.2209,256.7187,7759.0
2023-03-06 14:30:00,262.97,263.72,262.97,263.61,10993.0,256.6894,257.4215,256.6894,257.3141,10993.0
2023-03-06 15:00:00,263.79,264.22,263.05,263.39,14088.0,257.4898,257.9096,256.7675,257.0994,14088.0
2023-03-06 15:30:00,263.37,264.38,262.93,264.09,37777.0,257.0799,258.0657,256.6504,257.7827,37777.0
2023-03-07 09:30:00,263.86,265.15,262.92,265.05,4155.0,257.5582,258.8174,256.6406,258.7197,4155.0
2023-03-07 10:00:00,265.27,265.44,262.16,262.17,8105.0,258.9345,259.1004,255.8988,255.9085,8105.0
2023-03-07 10:30:00,262.17,263.43,261.44,261.73,20130.0,255.9085,257.1384,255.196,255.479,20130.0
2023-03-07 11:00:00,262.17,262.56,261.62,261.9,3672.0,255.9085,256.2892,255.3717,255.645,3672.0
2023-03-07 11:30:00,261.75,262.39,261.75,261.97,7741.0,255.4986,256.1233,255.4986,255.7133,7741.0
2023-03-07 12:00:00,261.95,262.71,261.73,261.95,7357.0,255.6938,256.4356,255.479,255.6938,7357.0
2023-03-07 12:30:00,261.74,262.38,261.53,261.85,9083.0,255.4888,256.1135,255.2838,255.5962,9083.0
2023-03-07 13:00:00,261.71,262.45,261.28,262.06,7799.0,255.4595,256.1818,255.0398,255.8012,7799.0
2023-03-07 13:30:00,261.76,262.27,260.66,261.07,5560.0,255.5083,256.0061,254.4346,254.8348,5560.0
2023-03-07 14:00:00,261.06,261.23,260.66,260.66,5677.0,254.825,254.991,254.4346,254.4346,5677.0
2023-03-07 14:30:00,260.53,260.72,260.08,260.29,11686.0,254.3077,254.4932,253.8684,254.0734,11686.0
2023-03-07 15:00:00,260.47,260.72,260.09,260.38,10856.0,254.2491,254.4932,253.8782,254.1613,10856.0
2023-03-07 15:30:00,260.38,261.08,260.18,260.47,42786.0,254.1613,254.8446,253.9661,254.2491,42786.0
2023-03-08 09:30:00,260.52,262.42,260.36,261.98,13145.0,254.2979,256.1526,254.1418,255.7231,13145.0
2023-03-08 10:00:00,261.99,265.03,261.55,264.31,11516.0,255.7328,258.7002,255.3033,257.9974,11516.0
2023-03-08 10:30:00,264.2,264.49,263.18,263.44,5145.0,257.89,258.1731,256.8944,257.1482,5145.0
2023-03-08 11:00:00,263.64,264.13,262.87,263.76,6706.0,257.3434,257.8217,256.5918,257.4606,6706.0
2023-03-08 11:30:00,263.03,263.99,262.73,263.99,3839.0,256.748,257.6851,256.4552,257.6851,3839.0
2023-03-08 12:00:00,264.01,264.12,262.65,262.65,5235.0,257.7046,257.812,256.3771,256.3771,5235.0
2023-03-08 12:30:00,262.62,262.8,261.7,261.7,4500.0,256.3478,256.5235,255.4498,255.4498,4500.0
2023-03-08 13:00:00,261.66,261.87,260.89,261.06,2867.0,255.4107,255.6157,254.6591,254.825,2867.0
2023-03-08 13:30:00,261.21,261.51,260.91,261.51,4539.0,254.9715,255.2643,254.6786,255.2643,4539.0
2023-03-08 14:00:00,261.42,262.0,261.41,261.9,4300.0,255.1764,255.7426,255.1667,255.645,4300.0
2023-03-08 14:30:00,261.76,261.99,261.5,261.5,6245.0,255.5083,255.7328,255.2545,255.2545,6245.0
2023-03-08 15:00:00,261.61,262.69,261.57,262.65,5883.0,255.3619,256.4161,255.3229,256.3771,5883.0
2023-03-08 15:30:00,262.77,264.47,262.7,263.72,23424.0,256.4942,258.1536,256.4259,257.4215,23424.0
2023-03-09 09:30:00,264.21,266.74,263.82,264.11,10012.0,257.8998,260.3694,257.5191,257.8022,10012.0
2023-03-09 10:00:00,264.44,264.64,263.11,263.17,4123.0,258.1243,258.3195,256.8261,256.8846,4123.0
2023-03-09 10:30:00,263.35,264.48,263.1,263.85,15815.0,257.0603,258.1634,256.8163,257.5484,15815.0
2023-03-09 11:00:00,263.79,264.18,263.54,263.54,14455.0,257.4898,257.8705,257.2458,257.2458,14455.0
2023-03-09 11:30:00,263.53,263.53,262.12,262.12,2126.0,257.236,257.236,255.8597,255.8597,2126.0
2023-03-09 12:00:00,261.85,262.4,261.72,261.99,2140.0,255.5962,256.133,255.4693,255.7328,2140.0
2023-03-09 12:30:00,261.94,261.94,261.34,261.73,2200.0,255.684,255.684,255.0983,255.479,2200.0
2023-03-09 13:00:00,261.86,262.27,261.49,261.59,5467.0,255.6059,256.0061,255.2448,255.3424,5467.0
2023-03-09 13:30:00,261.23,261.43,259.86,260.23,5538.0,254.991,255.1862,253.6537,254.0149,5538.0
2023-03-09 14:00:00,259.9,260.05,259.26,259.49,3872.0,253.6927,253.8392,253.068,253.2925,3872.0
2023-03-09 14:30:00,259.37,259.7,258.88,258.88,5799.0,253.1754,253.4975,252.6971,252.6971,5799.0
2023-03-09 15:00:00,258.88,259.16,256.84,257.06,12141.0,252.6971,252.9704,250.7058,250.9206,12141.0
2023-03-09 15:30:00,256.92,257.49,255.47,255.62,31425.0,250.7839,251.3403,249.3685,249.515,31425.0
2023-03-10 09:30:00,255.2,255.2,252.07,252.97,6890.0,249.105,249.105,246.0497,246.9283,6890.0
2023-03-10 10:00:00,253.6,253.6,251.33,252.23,5922.0,247.5432,247.5432,245.3274,246.2059,5922.0
2023-03-10 10:30:00,252.31,253.23,251.0,251.7,16501.0,246.284,247.182,245.0053,245.6886,16501.0
2023-03-10 11:00:00,251.3,252.59,250.81,252.25,24029.0,245.2981,246.5573,244.8198,246.2254,24029.0
2023-03-10 11:30:00,252.41,252.9,248.17,248.17,22744.0,246.3816,246.8599,242.2429,242.2429,22744.0
2023-03-10 12:00:00,248.14,249.39,245.93,246.26,45435.0,242.2136,243.4338,240.0564,240.3785,45435.0
2023-03-10 12:30:00,246.22,248.27,244.36,244.36,20077.0,240.3395,242.3405,238.5239,238.5239,20077.0
2023-03-10 13:00:00,244.31,245.07,242.98,243.79,17323.0,238.4751,239.2169,237.1768,237.9675,17323.0
2023-03-10 13:30:00,243.86,243.93,242.9,242.98,23661.0,238.0358,238.1042,237.0988,237.1768,23661.0
2023-03-10 14:00:00,243.22,245.24,242.85,242.89,13964.0,237.4111,239.3829,237.0499,237.089,13964.0
2023-03-10 14:30:00,242.63,244.67,242.63,243.97,13174.0,236.8352,238.8265,236.8352,238.1432,13174.0
2023-03-10 15:00:00,244.1,244.15,242.32,242.85,17926.0,238.2701,238.3189,236.5326,237.0499,17926.0
2023-03-10 15:30:00,242.86,243.4,241.59,243.1,76467.0,237.0597,237.5868,235.82,237.294,76467.0
2023-03-13 09:30:00,239.1,240.8,236.27,240.8,11451.0,233.3895,235.0489,230.6271,235.0489,11451.0
2023-03-13 10:00:00,240.78,241.35,237.02,237.51,19050.0,235.0294,235.5858,231.3592,231.8375,19050.0
2023-03-13 10:30:00,237.46,241.01,237.45,240.93,24149.0,231.7887,235.2539,231.7789,235.1758,24149.0
2023-03-13 11:00:00,240.56,241.32,239.94,241.22,9610.0,234.8146,235.5565,234.2095,235.4589,9610.0
2023-03-13 11:30:00,240.96,241.2,239.29,240.17,11036.0,235.2051,235.4394,233.575,234.434,11036.0
2023-03-13 12:00:00,240.3,240.63,238.63,238.93,21597.0,234.5609,234.883,232.9307,233.2236,21597.0
2023-03-13 12:30:00,239.01,239.14,237.27,238.24,10217.0,233.3017,233.4286,231.6032,232.5501,10217.0
2023-03-13 13:00:00,238.37,238.97,237.21,237.27,25143.0,232.6769,233.2626,231.5447,231.6032,25143.0
2023-03-13 13:30:00,237.19,238.21,236.51,237.57,11245.0,231.5251,232.5208,230.8614,231.8961,11245.0
2023-03-13 14:00:00,237.58,238.58,237.58,238.3,7695.0,231.9058,232.8819,231.9058,232.6086,7695.0
2023-03-13 14:30:00,238.33,239.39,237.91,238.48,12614.0,232.6379,233.6726,232.2279,232.7843,12614.0
2023-03-13 15:00:00,238.63,238.64,235.39,236.4,17968.0,232.9307,232.9405,229.7681,230.754,17968.0
2023-03-13 15:30:00,236.64,237.86,235.98,237.22,68076.0,230.9883,232.1791,230.344,231.5544,68076.0
2023-03-14 09:30:00,241.24,243.06,240.41,242.13,16512.0,235.4784,237.2549,234.6682,236.3471,16512.0
2023-03-14 10:00:00,242.13,243.15,241.02,242.67,9596.0,236.3471,237.3428,235.2637,236.8742,9596.0
2023-03-14 10:30:00,242.72,242.72,239.54,239.54,8861.0,236.9231,236.9231,233.819,233.819,8861.0
2023-03-14 11:00:00,238.95,239.61,237.67,239.49,35236.0,233.2431,233.8873,231.9937,233.7702,35236.0
2023-03-14 11:30:00,239.49,239.7,239.09,239.34,10988.0,233.7702,233.9752,233.3798,233.6238,10988.0
2023-03-14 12:00:00,239.38,240.07,239.06,240.07,14921.0,233.6628,234.3363,233.3505,234.3363,14921.0
2023-03-14 12:30:00,240.07,241.32,240.07,240.84,7626.0,234.3363,235.5565,234.3363,235.088,7626.0
2023-03-14 13:00:00,240.99,240.99,238.5,239.92,11683.0,235.2344,235.2344,232.8038,234.1899,11683.0
2023-03-14 13:30:00,239.52,239.52,238.76,239.08,8174.0,233.7995,233.7995,233.0576,233.37,8174.0
2023-03-14 14:00:00,239.13,239.13,237.8,238.46,17156.0,233.4188,233.4188,232.1206,232.7648,17156.0
2023-03-14 14:30:00,238.41,238.76,237.38,237.38,16939.0,232.716,233.0576,231.7106,231.7106,16939.0
2023-03-14 15:00:00,237.51,237.59,234.7,235.05,20269.0,231.8375,231.9156,229.0946,229.4362,20269.0
2023-03-14 15:30:00,235.02,237.37,234.97,237.34,64813.0,229.407,231.7008,229.3581,231.6715,64813.0
2023-03-15 09:30:00,230.76,232.63,227.93,228.56,12880.0,225.2487,227.074,222.4863,223.1012,12880.0
2023-03-15 10:00:00,228.27,229.64,225.6,225.87,49437.0,222.8182,224.1554,220.2119,220.4755,49437.0
2023-03-15 10:30:00,226.01,227.69,225.55,226.58,19310.0,220.6121,222.252,220.1631,221.1685,19310.0
2023-03-15 11:00:00,226.73,227.25,226.12,226.32,16790.0,221.3149,221.8225,220.7195,220.9147,16790.0
2023-03-15 11:30:00,226.17,226.48,224.79,224.79,24916.0,220.7683,221.0709,219.4213,219.4213,24916.0
2023-03-15 12:00:00,224.65,224.7,222.88,222.89,22396.0,219.2846,219.3334,217.5569,217.5667,22396.0
2023-03-15 12:30:00,222.8,222.95,221.42,221.99,17146.0,217.4788,217.6252,216.1318,216.6882,17146.0
2023-03-15 13:00:00,221.84,222.34,221.28,222.14,19917.0,216.5417,217.0298,215.9951,216.8346,19917.0
2023-03-15 13:30:00,222.08,222.34,220.83,221.91,19460.0,216.776,217.0298,215.5559,216.6101,19460.0
2023-03-15 14:00:00,222.1,224.0,221.76,223.92,9095.0,216.7955,218.6501,216.4636,218.5721,9095.0
2023-03-15 14:30:00,224.08,224.08,222.43,223.71,21570.0,218.7282,218.7282,217.1176,218.3671,21570.0
2023-03-15 15:00:00,223.88,224.52,223.01,223.07,17074.0,218.533,219.1577,217.6838,217.7424,17074.0
2023-03-15 15:30:00,223.05,223.17,221.58,222.8,48342.0,217.7228,217.84,216.2879,217.4788,48342.0
2023-03-16 09:30:00,218.21,220.18,216.8,220.18,57940.0,212.9984,214.9214,211.6221,214.9214,57940.0
2023-03-16 10:00:00,220.55,220.89,215.36,218.04,69605.0,215.2825,215.6144,210.2165,212.8325,69605.0
2023-03-16 10:30:00,218.28,222.21,217.78,221.9,31976.0,213.0668,216.9029,212.5787,216.6003,31976.0
2023-03-16 11:00:00,222.03,222.4,220.49,222.09,30079.0,216.7272,217.0884,215.224,216.7858,30079.0
2023-03-16 11:30:00,221.96,222.95,221.38,222.71,24466.0,216.6589,217.6252,216.0927,217.391,24466.0
2023-03-16 12:00:00,222.68,222.76,221.11,222.44,14951.0,217.3617,217.4398,215.8292,217.1274,14951.0
2023-03-16 12:30:00,222.49,223.92,221.96,223.8,11931.0,217.1762,218.5721,216.6589,218.4549,11931.0
2023-03-16 13:00:00,223.81,225.23,223.79,224.63,21342.0,218.4647,219.8508,218.4452,219.2651,21342.0
2023-03-16 13:30:00,224.63,225.25,224.58,225.08,20187.0,219.2651,219.8703,219.2163,219.7044,20187.0
2023-03-16 14:00:00,225.0,225.0,222.3,222.62,25765.0,219.6263,219.6263,216.9908,217.3031,25765.0
2023-03-16 14:30:00,222.61,223.36,222.21,223.29,10042.0,217.2933,218.0254,216.9029,217.9571,10042.0
2023-03-16 15:00:00,223.42,225.27,222.99,225.18,28054.0,218.084,219.8898,217.6643,219.802,28054.0
2023-03-16 15:30:00,225.18,225.21,223.57,224.33,89845.0,219.802,219.8313,218.2304,218.9723,89845.0
2023-03-17 09:30:00,222.18,222.32,215.7,216.05,94268.0,216.8736,217.0103,210.5484,210.89,94268.0
2023-03-17 10:00:00,216.47,219.12,216.47,218.0,63157.0,211.3,213.8867,211.3,212.7934,63157.0
2023-03-17 10:30:00,217.96,218.83,217.69,218.46,67244.0,212.7544,213.6036,212.4909,213.2425,67244.0
2023-03-17 11:00:00,218.42,219.55,218.1,218.51,43795.0,213.2034,214.3064,212.8911,213.2913,43795.0
2023-03-17 11:30:00,218.55,219.12,217.78,218.5,40490.0,213.3303,213.8867,212.5787,213.2815,40490.0
2023-03-17 12:00:00,218.65,219.43,218.4,219.34,19499.0,213.4279,214.1893,213.1839,214.1014,19499.0
2023-03-17 12:30:00,219.46,220.07,218.63,218.9,23260.0,214.2186,214.814,213.4084,213.672,23260.0
2023-03-17 13:00:00,218.9,219.18,218.42,218.59,15783.0,213.672,213.9453,213.2034,213.3694,15783.0
2023-03-17 13:30:00,218.72,219.32,218.28,218.63,21104.0,213.4963,214.0819,213.0668,213.4084,21104.0
2023-03-17 14:00:00,218.73,218.88,218.2,218.35,30571.0,213.506,213.6524,212.9887,213.1351,30571.0
2023-03-17 14:30:00,218.35,219.36,218.14,218.83,51573.0,213.1351,214.121,212.9301,213.6036,51573.0
2023-03-17 15:00:00,218.6,219.28,218.29,219.24,28998.0,213.3791,214.0429,213.0765,214.0038,28998.0
2023-03-17 15:30:00,219.25,219.28,216.88,218.03,139672.0,214.0136,214.0429,211.7002,212.8227,139672.0
2023-03-20 09:30:00,220.03,221.87,218.93,221.14,18584.0,214.775,216.571,213.7012,215.8585,18584.0
2023-03-20 10:00:00,221.19,221.64,220.05,221.02,26922.0,215.9073,216.3465,214.7945,215.7413,26922.0
2023-03-20 10:30:00,221.05,222.03,220.98,221.27,17529.0,215.7706,216.7272,215.7023,215.9854,17529.0
2023-03-20 11:00:00,221.32,221.5,219.88,221.21,26179.0,216.0342,216.2099,214.6285,215.9268,26179.0
2023-03-20 11:30:00,221.27,221.42,220.36,220.59,9669.0,215.9854,216.1318,215.0971,215.3216,9669.0
2023-03-20 12:00:00,220.59,221.04,219.97,220.56,18413.0,215.3216,215.7608,214.7164,215.2923,18413.0
2023-03-20 12:30:00,220.6,221.18,220.44,220.84,12134.0,215.3314,215.8975,215.1752,215.5656,12134.0
2023-03-20 13:00:00,220.85,221.64,220.85,221.01,25742.0,215.5754,216.3465,215.5754,215.7316,25742.0
2023-03-20 13:30:00,221.01,221.05,220.48,220.78,13971.0,215.7316,215.7706,215.2142,215.5071,13971.0
2023-03-20 14:00:00,220.84,221.17,220.36,220.96,18502.0,215.5656,215.8877,215.0971,215.6828,18502.0
2023-03-20 14:30:00,221.08,221.17,220.39,221.0,17313.0,215.7999,215.8877,215.1264,215.7218,17313.0
2023-03-20 15:00:00,220.96,221.15,220.14,221.13,24178.0,215.6828,215.8682,214.8823,215.8487,24178.0
2023-03-20 15:30:00,221.11,221.51,220.55,221.17,98385.0,215.8292,216.2196,215.2825,215.8877,98385.0
2023-03-21 09:30:00,224.15,226.1,223.62,226.06,22748.0,218.7966,220.7,218.2792,220.6609,22748.0
2023-03-21 10:00:00,226.24,226.25,224.64,225.0,26381.0,220.8367,220.8464,219.2749,219.6263,26381.0
2023-03-21 10:30:00,225.01,225.01,223.53,223.78,13083.0,219.636,219.636,218.1914,218.4354,13083.0
2023-03-21 11:00:00,223.76,224.01,222.83,223.16,50617.0,218.4159,218.6599,217.5081,217.8302,50617.0
2023-03-21 11:30:00,223.11,223.79,221.83,221.83,15813.0,217.7814,218.4452,216.532,216.532,15813.0
2023-03-21 12:00:00,221.72,222.72,221.55,222.54,8578.0,216.4246,217.4007,216.2587,217.225,8578.0
2023-03-21 12:30:00,222.8,222.9,221.89,222.69,16175.0,217.4788,217.5764,216.5905,217.3714,16175.0
2023-03-21 13:00:00,222.74,223.2,222.62,223.08,10112.0,217.4202,217.8693,217.3031,217.7521,10112.0
2023-03-21 13:30:00,223.08,223.12,221.7,221.7,6030.0,217.7521,217.7912,216.4051,216.4051,6030.0
2023-03-21 14:00:00,221.74,221.98,221.43,221.78,6134.0,216.4441,216.6784,216.1415,216.4832,6134.0
2023-03-21 14:30:00,221.91,221.98,221.05,221.51,6936.0,216.6101,216.6784,215.7706,216.2196,6936.0
2023-03-21 15:00:00,221.38,222.2,221.34,222.09,12915.0,216.0927,216.8931,216.0537,216.7858,12915.0
2023-03-21 15:30:00,222.05,223.5,221.58,223.28,59602.0,216.7467,218.1621,216.2879,217.9473,59602.0
2023-03-22 09:30:00,223.3,223.41,220.22,221.16,17519.0,217.9669,218.0742,214.9604,215.878,17519.0
2023-03-22 10:00:00,221.14,222.11,220.6,221.91,14925.0,215.8585,216.8053,215.3314,216.6101,14925.0
2023-03-22 10:30:00,222.25,223.21,221.79,223.14,17563.0,216.9419,217.879,216.4929,217.8107,17563.0
2023-03-22 11:00:00,223.17,223.69,221.39,221.62,32662.0,217.84,218.3476,216.1025,216.327,32662.0
2023-03-22 11:30:00,221.44,221.44,220.74,221.16,7750.0,216.1513,216.1513,215.468,215.878,7750.0
2023-03-22 12:00:00,220.97,222.96,220.92,222.63,66852.0,215.6925,217.635,215.6437,217.3129,66852.0
2023-03-22 12:30:00,222.68,223.55,222.59,222.91,9942.0,217.3617,218.2109,217.2738,217.5862,9942.0
2023-03-22 13:00:00,222.74,222.74,221.96,222.12,5683.0,217.4202,217.4202,216.6589,216.815,5683.0
2023-03-22 13:30:00,222.08,223.25,221.98,223.25,21267.0,216.776,217.9181,216.6784,217.9181,21267.0
2023-03-22 14:00:00,223.26,224.68,222.72,223.06,12334.0,217.9278,219.3139,217.4007,217.7326,12334.0
2023-03-22 14:30:00,223.08,224.76,222.32,222.68,12868.0,217.7521,219.392,217.0103,217.3617,12868.0
2023-03-22 15:00:00,222.77,222.77,220.21,221.74,11797.0,217.4495,217.4495,214.9507,216.4441,11797.0
2023-03-22 15:30:00,221.84,222.04,217.74,217.8,45870.0,216.5417,216.737,212.5397,212.5982,45870.0
2023-03-23 09:30:00,218.14,219.08,216.46,216.61,12126.0,212.9301,213.8477,211.2902,211.4366,12126.0
2023-03-23 10:00:00,216.86,218.02,216.86,217.6,7665.0,211.6807,212.813,211.6807,212.403,7665.0
2023-03-23 10:30:00,217.59,219.26,217.44,219.13,3434.0,212.3932,214.0234,212.2468,213.8965,3434.0
2023-03-23 11:00:00,219.34,219.8,218.45,218.45,5464.0,214.1014,214.5505,213.2327,213.2327,5464.0
2023-03-23 11:30:00,218.49,218.52,217.83,218.05,6121.0,213.2717,213.301,212.6275,212.8423,6121.0
2023-03-23 12:00:00,218.17,218.27,216.94,216.94,10359.0,212.9594,213.057,211.7588,211.7588,10359.0
2023-03-23 12:30:00,216.91,217.09,216.37,216.37,7628.0,211.7295,211.9052,211.2024,211.2024,7628.0
2023-03-23 13:00:00,216.26,216.65,215.81,215.98,8425.0,211.095,211.4757,210.6558,210.8217,8425.0
2023-03-23 13:30:00,216.07,216.2,215.36,215.36,6728.0,210.9095,211.0364,210.2165,210.2165,6728.0
2023-03-23 14:00:00,215.34,215.48,212.99,213.01,9470.0,210.197,210.3336,207.9031,207.9226,9470.0
2023-03-23 14:30:00,212.87,213.14,211.64,212.66,14443.0,207.786,208.0495,206.5853,207.581,14443.0
2023-03-23 15:00:00,212.75,213.87,211.61,211.96,12504.0,207.6688,208.7621,206.5561,206.8977,12504.0
2023-03-23 15:30:00,211.72,213.68,211.63,213.06,47633.0,206.6634,208.5766,206.5756,207.9714,47633.0
2023-03-24 09:30:00,211.07,212.22,207.77,208.52,9780.0,206.029,207.1515,202.8078,203.5399,9780.0
2023-03-24 10:00:00,208.66,209.64,206.75,208.59,8361.0,203.6765,204.6331,201.8121,203.6082,8361.0
2023-03-24 10:30:00,208.64,208.96,207.2,207.97,15229.0,203.657,203.9694,202.2514,203.003,15229.0
2023-03-24 11:00:00,207.97,208.9,207.33,207.96,27890.0,203.003,203.9108,202.3783,202.9932,27890.0
2023-03-24 11:30:00,207.87,208.88,207.63,208.35,13152.0,202.9054,203.8913,202.6711,203.3739,13152.0
2023-03-24 12:00:00,208.37,209.18,207.49,208.33,17442.0,203.3934,204.1841,202.5345,203.3544,17442.0
2023-03-24 12:30:00,208.5,210.24,207.89,210.24,57785.0,203.5203,205.2188,202.9249,205.2188,57785.0
2023-03-24 13:00:00,210.24,211.85,209.89,211.04,28803.0,205.2188,206.7903,204.8771,205.9997,28803.0
2023-03-24 13:30:00,210.91,212.31,210.87,211.45,26320.0,205.8728,207.2393,205.8337,206.3999,26320.0
2023-03-24 14:00:00,211.54,212.59,211.17,212.23,15234.0,206.4877,207.5127,206.1266,207.1613,15234.0
2023-03-24 14:30:00,212.23,212.63,212.13,212.26,13065.0,207.1613,207.5517,207.0636,207.1905,13065.0
2023-03-24 15:00:00,212.26,213.21,212.01,212.87,28160.0,207.1905,208.1178,206.9465,207.786,28160.0
2023-03-24 15:30:00,212.93,213.14,211.0,212.05,82403.0,207.8445,208.0495,205.9606,206.9856,82403.0
2023-03-27 09:30:00,215.0,215.99,214.15,214.57,7372.0,209.8651,210.8315,209.0354,209.4454,7372.0
2023-03-27 10:00:00,214.62,215.04,214.41,214.62,3493.0,209.4942,209.9041,209.2892,209.4942,3493.0
2023-03-27 10:30:00,214.52,214.8,213.65,213.85,14772.0,209.3966,209.6699,208.5473,208.7426,14772.0
2023-03-27 11:00:00,213.84,214.44,213.5,214.44,4540.0,208.7328,209.3185,208.4009,209.3185,4540.0
2023-03-27 11:30:00,214.52,215.44,214.5,215.44,2095.0,209.3966,210.2946,209.377,210.2946,2095.0
2023-03-27 12:00:00,215.53,216.67,215.53,216.2,8170.0,210.3824,211.4952,210.3824,211.0364,8170.0
2023-03-27 12:30:00,216.29,216.41,215.84,216.27,4610.0,211.1243,211.2414,210.685,211.1048,4610.0
2023-03-27 13:00:00,216.58,217.31,216.58,217.23,4805.0,211.4074,212.1199,211.4074,212.0418,4805.0
2023-03-27 13:30:00,217.51,218.3,217.31,217.34,9596.0,212.3152,213.0863,212.1199,212.1492,9596.0
2023-03-27 14:00:00,217.33,217.33,216.25,216.73,3786.0,212.1395,212.1395,211.0852,211.5538,3786.0
2023-03-27 14:30:00,216.83,217.6,216.83,217.09,4469.0,211.6514,212.403,211.6514,211.9052,4469.0
2023-03-27 15:00:00,217.48,217.78,217.19,217.59,9875.0,212.2859,212.5787,212.0028,212.3932,9875.0
2023-03-27 15:30:00,217.66,217.83,216.78,217.5,35764.0,212.4616,212.6275,211.6026,212.3054,35764.0
2023-03-28 09:30:00,217.72,220.26,217.72,220.15,8242.0,212.5201,214.9995,212.5201,214.8921,8242.0
2023-03-28 10:00:00,220.04,220.69,220.04,220.07,3047.0,214.7847,215.4192,214.7847,214.814,3047.0
2023-03-28 10:30:00,219.67,219.67,217.97,218.14,4690.0,214.4236,214.4236,212.7642,212.9301,4690.0
2023-03-28 11:00:00,218.3,219.0,218.15,218.89,3158.0,213.0863,213.7696,212.9399,213.6622,3158.0
2023-03-28 11:30:00,218.9,219.1,218.7,218.78,2598.0,213.672,213.8672,213.4767,213.5548,2598.0
2023-03-28 12:00:00,218.96,219.35,218.92,219.03,4292.0,213.7305,214.1112,213.6915,213.7988,4292.0
2023-03-28 12:30:00,219.02,219.92,219.01,219.89,2305.0,213.7891,214.6676,213.7793,214.6383,2305.0
2023-03-28 13:00:00,219.79,219.79,217.95,218.08,7763.0,214.5407,214.5407,212.7446,212.8715,7763.0
2023-03-28 13:30:00,218.05,218.4,217.58,217.71,8969.0,212.8423,213.1839,212.3835,212.5104,8969.0
2023-03-28 14:00:00,217.81,218.13,217.74,218.06,8630.0,212.608,212.9203,212.5397,212.852,8630.0
2023-03-28 14:30:00,217.78,218.61,217.55,218.33,6721.0,212.5787,213.3889,212.3542,213.1156,6721.0
2023-03-28 15:00:00,218.36,218.79,218.36,218.74,7430.0,213.1449,213.5646,213.1449,213.5158,7430.0
2023-03-28 15:30:00,218.65,219.55,218.48,218.92,18642.0,213.4279,214.3064,213.262,213.6915,18642.0
2023-03-29 09:30:00,220.64,220.96,219.38,219.88,8445.0,215.3704,215.6828,214.1405,214.6285,8445.0
2023-03-29 10:00:00,220.12,220.33,219.57,220.23,7041.0,214.8628,215.0678,214.326,214.9702,7041.0
2023-03-29 10:30:00,220.46,220.7,219.84,220.08,3829.0,215.1947,215.429,214.5895,214.8238,3829.0
2023-03-29 11:00:00,220.1,220.48,219.92,220.4,3497.0,214.8433,215.2142,214.6676,215.1361,3497.0
2023-03-29 11:30:00,220.5,221.13,220.5,220.7,8511.0,215.2337,215.8487,215.2337,215.429,8511.0
2023-03-29 12:00:00,220.85,221.59,220.71,221.07,23762.0,215.5754,216.2977,215.4387,215.7901,23762.0
2023-03-29 12:30:00,221.0,221.52,221.0,221.16,1690.0,215.7218,216.2294,215.7218,215.878,1690.0
2023-03-29 13:00:00,221.11,221.43,220.97,221.43,2537.0,215.8292,216.1415,215.6925,216.1415,2537.0
2023-03-29 13:30:00,220.97,221.18,220.76,221.18,5621.0,215.6925,215.8975,215.4875,215.8975,5621.0
2023-03-29 14:00:00,221.0,221.68,221.0,221.62,2322.0,215.7218,216.3856,215.7218,216.327,2322.0
2023-03-29 14:30:00,221.78,222.05,221.55,221.91,3798.0,216.4832,216.7467,216.2587,216.6101,3798.0
2023-03-29 15:00:00,221.89,222.74,221.58,222.57,8778.0,216.5905,217.4202,216.2879,217.2543,8778.0
2023-03-29 15:30:00,222.56,223.01,222.4,222.77,19661.0,217.2445,217.6838,217.0884,217.4495,19661.0
2023-03-30 09:30:00,225.0,227.19,224.39,226.57,8278.0,219.6263,221.764,219.0308,221.1588,8278.0
2023-03-30 10:00:00,226.66,226.66,225.1,225.42,18679.0,221.2466,221.2466,219.7239,220.0362,18679.0
2023-03-30 10:30:00,225.58,226.78,225.24,225.54,19994.0,220.1924,221.3638,219.8605,220.1534,19994.0
2023-03-30 11:00:00,225.67,225.67,224.46,224.86,30405.0,220.2803,220.2803,219.0992,219.4896,30405.0
2023-03-30 11:30:00,224.97,224.97,224.25,224.78,13541.0,219.597,219.597,218.8942,219.4115,13541.0
2023-03-30 12:00:00,224.79,225.0,224.62,224.92,22026.0,219.4213,219.6263,219.2553,219.5482,22026.0
2023-03-30 12:30:00,224.92,225.0,224.41,224.84,27873.0,219.5482,219.6263,219.0504,219.4701,27873.0
2023-03-30 13:00:00,224.87,225.0,224.77,224.9,15500.0,219.4994,219.6263,219.4018,219.5287,15500.0
2023-03-30 13:30:00,224.81,224.94,224.43,224.94,13906.0,219.4408,219.5677,219.0699,219.5677,13906.0
2023-03-30 14:00:00,224.84,225.0,224.52,224.52,14720.0,219.4701,219.6263,219.1577,219.1577,14720.0
2023-03-30 14:30:00,224.47,225.28,224.33,225.17,26668.0,219.1089,219.8996,218.9723,219.7922,26668.0
2023-03-30 15:00:00,225.19,225.44,224.82,225.14,19823.0,219.8117,220.0558,219.4506,219.7629,19823.0
2023-03-30 15:30:00,225.07,225.23,224.82,225.0,57587.0,219.6946,219.8508,219.4506,219.6263,57587.0
2023-03-31 09:30:00,227.44,227.49,225.28,225.33,8087.0,222.008,222.0568,219.8996,219.9484,8087.0
2023-03-31 10:00:00,225.6,226.25,225.38,226.24,5536.0,220.2119,220.8464,219.9972,220.8367,5536.0
2023-03-31 10:30:00,225.77,227.42,225.77,227.33,11796.0,220.3779,221.9885,220.3779,221.9006,11796.0
2023-03-31 11:00:00,227.48,228.16,226.86,228.06,10993.0,222.047,222.7108,221.4418,222.6132,10993.0
2023-03-31 11:30:00,228.22,228.65,227.17,227.18,13295.0,222.7694,223.1891,221.7444,221.7542,13295.0
2023-03-31 12:00:00,227.75,228.25,227.66,227.94,2606.0,222.3106,222.7986,222.2227,222.496,2606.0
2023-03-31 12:30:00,227.77,227.77,226.86,227.04,3776.0,222.3301,222.3301,221.4418,221.6175,3776.0
2023-03-31 13:00:00,227.29,227.29,226.35,226.35,3692.0,221.8616,221.8616,220.944,220.944,3692.0
2023-03-31 13:30:00,226.47,226.47,225.63,225.67,3792.0,221.0612,221.0612,220.2412,220.2803,3792.0
2023-03-31 14:00:00,225.66,226.12,224.86,225.15,19867.0,220.2705,220.7195,219.4896,219.7727,19867.0
2023-03-31 14:30:00,225.08,225.94,225.07,225.69,20420.0,219.7044,220.5438,219.6946,220.2998,20420.0
2023-03-31 15:00:00,225.74,226.22,225.65,226.12,12052.0,220.3486,220.8171,220.2607,220.7195,12052.0
2023-03-31 15:30:00,226.2,226.27,225.36,225.96,51626.0,220.7976,220.8659,219.9777,220.5633,51626.0
2023-04-03 09:30:00,226.07,228.67,225.18,228.34,25096.0,220.6707,223.2086,219.802,222.8865,25096.0
2023-04-03 10:00:00,228.52,228.99,228.07,228.54,19675.0,223.0622,223.521,222.6229,223.0817,19675.0
2023-04-03 10:30:00,228.52,228.54,225.37,225.89,26579.0,223.0622,223.0817,219.9874,220.495,26579.0
2023-04-03 11:00:00,226.06,226.22,225.52,225.74,16834.0,220.6609,220.8171,220.1338,220.3486,16834.0
2023-04-03 11:30:00,225.65,226.09,225.25,225.82,14084.0,220.2607,220.6902,219.8703,220.4267,14084.0
2023-04-03 12:00:00,225.84,225.97,225.31,225.48,8753.0,220.4462,220.5731,219.9289,220.0948,8753.0
2023-04-03 12:30:00,225.5,226.08,225.31,225.37,8402.0,220.1143,220.6805,219.9289,219.9874,8402.0
2023-04-03 13:00:00,225.34,226.0,225.22,225.35,15398.0,219.9581,220.6024,219.841,219.9679,15398.0
2023-04-03 13:30:00,225.35,225.7,225.22,225.6,12945.0,219.9679,220.3095,219.841,220.2119,12945.0
2023-04-03 14:00:00,225.55,225.61,225.31,225.39,9420.0,220.1631,220.2217,219.9289,220.007,9420.0
2023-04-03 14:30:00,225.4,225.82,225.4,225.82,9908.0,220.0167,220.4267,220.0167,220.4267,9908.0
2023-04-03 15:00:00,225.86,226.0,225.55,226.0,15907.0,220.4657,220.6024,220.1631,220.6024,15907.0
2023-04-03 15:30:00,225.8,226.62,225.73,225.83,52808.0,220.4072,221.2076,220.3388,220.4364,52808.0
2023-04-04 09:30:00,226.24,226.88,222.95,222.95,15237.0,220.8367,221.4614,217.6252,217.6252,15237.0
2023-04-04 10:00:00,223.09,223.17,218.9,219.08,17336.0,217.7619,217.84,213.672,213.8477,17336.0
2023-04-04 10:30:00,219.08,219.47,217.38,217.65,9493.0,213.8477,214.2283,212.1883,212.4518,9493.0
2023-04-04 11:00:00,217.59,217.87,216.85,217.75,14330.0,212.3932,212.6666,211.6709,212.5494,14330.0
2023-04-04 11:30:00,217.75,217.75,215.87,215.88,20199.0,212.5494,212.5494,210.7143,210.7241,20199.0
2023-04-04 12:00:00,215.89,216.43,214.26,215.21,26704.0,210.7338,211.2609,209.1428,210.0701,26704.0
2023-04-04 12:30:00,215.42,215.79,215.0,215.01,15199.0,210.2751,210.6362,209.8651,209.8749,15199.0
2023-04-04 13:00:00,215.11,215.45,214.65,215.1,19082.0,209.9725,210.3044,209.5235,209.9627,19082.0
2023-04-04 13:30:00,215.23,216.23,213.73,213.8,22820.0,210.0896,211.0657,208.6254,208.6938,22820.0
2023-04-04 14:00:00,213.69,214.5,213.69,213.82,7284.0,208.5864,209.377,208.5864,208.7133,7284.0
2023-04-04 14:30:00,213.78,213.87,212.97,213.11,18562.0,208.6742,208.7621,207.8836,208.0202,18562.0
2023-04-04 15:00:00,212.95,213.38,211.9,211.91,13554.0,207.8641,208.2838,206.8391,206.8489,13554.0
2023-04-04 15:30:00,211.89,212.82,211.36,212.26,88927.0,206.8294,207.7372,206.312,207.1905,88927.0
2023-04-05 09:30:00,209.74,209.74,206.58,207.42,45588.0,204.7307,204.7307,201.6462,202.4661,45588.0
2023-04-05 10:00:00,207.84,207.9,204.42,206.57,32545.0,202.8761,202.9347,199.5378,201.6364,32545.0
2023-04-05 10:30:00,206.76,207.32,204.4,204.75,29897.0,201.8219,202.3685,199.5183,199.8599,29897.0
2023-04-05 11:00:00,204.84,207.03,204.79,205.66,29216.0,199.9478,202.0854,199.8989,200.7482,29216.0
2023-04-05 11:30:00,205.66,206.06,204.55,204.7,8976.0,200.7482,201.1386,199.6647,199.8111,8976.0
2023-04-05 12:00:00,204.61,205.08,203.65,204.44,9156.0,199.7232,200.182,198.7862,199.5573,9156.0
2023-04-05 12:30:00,204.29,204.89,203.91,204.63,16019.0,199.4109,199.9966,199.04,199.7428,16019.0
2023-04-05 13:00:00,204.8,205.57,204.46,204.99,16394.0,199.9087,200.6603,199.5768,200.0942,16394.0
2023-04-05 13:30:00,204.89,205.37,204.8,205.33,7892.0,199.9966,200.4651,199.9087,200.426,7892.0
2023-04-05 14:00:00,205.22,206.15,205.21,205.84,15200.0,200.3187,201.2265,200.3089,200.9239,15200.0
2023-04-05 14:30:00,205.7,206.31,205.61,205.98,18912.0,200.7872,201.3826,200.6994,201.0605,18912.0
2023-04-05 15:00:00,205.97,205.97,204.75,205.4,50118.0,201.0508,201.0508,199.8599,200.4944,50118.0
2023-04-05 15:30:00,205.5,207.13,205.3,206.76,128545.0,200.592,202.1831,200.3968,201.8219,128545.0
2023-04-06 09:30:00,207.15,207.53,204.29,206.65,22554.0,202.2026,202.5735,199.4109,201.7145,22554.0
2023-04-06 10:00:00,206.63,207.88,206.61,207.52,35545.0,201.695,202.9151,201.6755,202.5637,35545.0
2023-04-06 10:30:00,207.39,207.41,206.0,206.14,10245.0,202.4369,202.4564,201.08,201.2167,10245.0
2023-04-06 11:00:00,206.69,206.95,205.96,206.3,7221.0,201.7536,202.0074,201.041,201.3729,7221.0
2023-04-06 11:30:00,206.37,206.37,205.7,206.02,9085.0,201.4412,201.4412,200.7872,201.0996,9085.0
2023-04-06 12:00:00,206.02,207.05,205.93,206.72,17697.0,201.0996,202.105,201.0117,201.7829,17697.0
2023-04-06 12:30:00,206.74,207.14,206.46,206.47,16118.0,201.8024,202.1928,201.5291,201.5388,16118.0
2023-04-06 13:00:00,206.46,207.29,206.45,207.28,5136.0,201.5291,202.3392,201.5193,202.3295,5136.0
2023-04-06 13:30:00,207.34,207.34,206.41,206.93,9412.0,202.388,202.388,201.4803,201.9878,9412.0
2023-04-06 14:00:00,206.94,207.18,206.66,206.74,9064.0,201.9976,202.2319,201.7243,201.8024,9064.0
2023-04-06 14:30:00,206.77,207.13,206.36,206.54,13185.0,201.8317,202.1831,201.4314,201.6072,13185.0
2023-04-06 15:00:00,206.67,206.67,205.2,205.5,22766.0,201.734,201.734,200.2992,200.592,22766.0
2023-04-06 15:30:00,205.51,206.15,205.18,205.45,77615.0,200.6018,201.2265,200.2796,200.5432,77615.0
2023-04-10 09:30:00,205.6,209.72,205.6,208.66,13974.0,200.6896,204.7112,200.6896,203.6765,13974.0
2023-04-10 10:00:00,208.28,210.79,208.28,209.8,15093.0,203.3056,205.7556,203.3056,204.7893,15093.0
2023-04-10 10:30:00,210.03,211.03,210.03,210.23,12704.0,205.0138,205.9899,205.0138,205.209,12704.0
2023-04-10 11:00:00,210.26,210.27,209.13,209.56,5200.0,205.2383,205.2481,204.1353,204.555,5200.0
2023-04-10 11:30:00,209.7,209.7,208.81,208.84,6386.0,204.6917,204.6917,203.8229,203.8522,6386.0
2023-04-10 12:00:00,208.83,209.6,208.46,209.6,13498.0,203.8425,204.5941,203.4813,204.5941,13498.0
2023-04-10 12:30:00,209.38,210.21,209.37,210.16,6438.0,204.3793,205.1895,204.3696,205.1407,6438.0
2023-04-10 13:00:00,210.22,210.37,209.78,209.9,7117.0,205.1993,205.3457,204.7698,204.8869,7117.0
2023-04-10 13:30:00,209.9,210.35,209.87,210.24,7656.0,204.8869,205.3262,204.8576,205.2188,7656.0
2023-04-10 14:00:00,210.25,210.26,209.55,209.93,12885.0,205.2285,205.2383,204.5453,204.9162,12885.0
2023-04-10 14:30:00,209.93,209.95,209.42,209.58,15330.0,204.9162,204.9357,204.4184,204.5745,15330.0
2023-04-10 15:00:00,209.7,209.7,209.04,209.43,11337.0,204.6917,204.6917,204.0474,204.4281,11337.0
2023-04-10 15:30:00,209.43,210.57,209.43,210.54,67518.0,204.4281,205.5409,204.4281,205.5116,67518.0
2023-04-11 09:30:00,211.07,212.62,209.75,211.64,20552.0,206.029,207.5419,204.7405,206.5853,20552.0
2023-04-11 10:00:00,211.12,212.2,210.24,211.69,8446.0,206.0778,207.132,205.2188,206.6342,8446.0
2023-04-11 10:30:00,211.44,211.58,210.75,211.45,10023.0,206.3901,206.5268,205.7166,206.3999,10023.0
2023-04-11 11:00:00,211.98,212.49,211.46,212.14,10311.0,206.9172,207.415,206.4096,207.0734,10311.0
2023-04-11 11:30:00,212.18,213.27,212.17,213.17,7338.0,207.1124,208.1764,207.1027,208.0788,7338.0
2023-04-11 12:00:00,213.13,213.5,212.38,212.43,10497.0,208.0398,208.4009,207.3077,207.3565,10497.0
2023-04-11 12:30:00,212.41,212.41,211.5,212.04,5446.0,207.337,207.337,206.4487,206.9758,5446.0
2023-04-11 13:00:00,211.88,211.95,211.22,211.47,6209.0,206.8196,206.8879,206.1754,206.4194,6209.0
2023-04-11 13:30:00,211.51,212.06,211.2,212.06,5711.0,206.4585,206.9953,206.1559,206.9953,5711.0
2023-04-11 14:00:00,212.05,212.22,211.39,211.78,5033.0,206.9856,207.1515,206.3413,206.722,5033.0
2023-04-11 14:30:00,211.89,212.28,211.83,212.28,5493.0,206.8294,207.2101,206.7708,207.2101,5493.0
2023-04-11 15:00:00,212.16,212.52,211.93,212.34,6985.0,207.0929,207.4443,206.8684,207.2686,6985.0
2023-04-11 15:30:00,212.35,212.38,210.52,210.74,31718.0,207.2784,207.3077,205.4921,205.7068,31718.0
2023-04-12 09:30:00,213.19,214.21,212.65,214.12,20113.0,208.0983,209.094,207.5712,209.0061,20113.0
2023-04-12 10:00:00,214.11,215.13,213.92,214.14,10845.0,208.9964,209.992,208.8109,209.0256,10845.0
2023-04-12 10:30:00,214.07,214.07,212.61,212.66,4705.0,208.9573,208.9573,207.5322,207.581,4705.0
2023-04-12 11:00:00,212.45,212.45,211.4,211.95,6442.0,207.376,207.376,206.3511,206.8879,6442.0
2023-04-12 11:30:00,212.41,212.6,211.56,211.72,3563.0,207.337,207.5224,206.5073,206.6634,3563.0
2023-04-12 12:00:00,211.7,212.27,211.54,212.27,3472.0,206.6439,207.2003,206.4877,207.2003,3472.0
2023-04-12 12:30:00,212.06,212.24,211.59,211.87,9046.0,206.9953,207.171,206.5365,206.8099,9046.0
2023-04-12 13:00:00,211.7,212.15,211.68,212.01,5631.0,206.6439,207.0832,206.6244,206.9465,5631.0
2023-04-12 13:30:00,211.98,212.26,211.88,212.26,8247.0,206.9172,207.1905,206.8196,207.1905,8247.0
2023-04-12 14:00:00,212.26,213.17,211.33,211.34,16647.0,207.1905,208.0788,206.2828,206.2925,16647.0
2023-04-12 14:30:00,211.28,212.12,211.05,211.86,11142.0,206.2339,207.0539,206.0094,206.8001,11142.0
2023-04-12 15:00:00,211.72,211.76,210.26,210.39,10728.0,206.6634,206.7025,205.2383,205.3652,10728.0
2023-04-12 15:30:00,210.32,211.0,210.0,210.67,46646.0,205.2969,205.9606,204.9845,205.6385,46646.0
2023-04-13 09:30:00,210.6,212.5,207.76,207.78,11423.0,205.5702,207.4248,202.798,202.8175,11423.0
2023-04-13 10:00:00,208.02,209.86,207.9,209.85,5844.0,203.0518,204.8479,202.9347,204.8381,5844.0
2023-04-13 10:30:00,210.17,210.54,209.27,209.79,8884.0,205.1505,205.5116,204.2719,204.7795,8884.0
2023-04-13 11:00:00,209.88,210.79,209.71,210.56,6707.0,204.8674,205.7556,204.7014,205.5311,6707.0
2023-04-13 11:30:00,210.56,210.63,209.42,209.91,8582.0,205.5311,205.5995,204.4184,204.8967,8582.0
2023-04-13 12:00:00,210.06,210.24,209.79,210.23,4915.0,205.0431,205.2188,204.7795,205.209,4915.0
2023-04-13 12:30:00,210.44,210.95,210.42,210.87,8946.0,205.414,205.9118,205.3945,205.8337,8946.0
2023-04-13 13:00:00,210.99,210.99,209.43,209.87,16512.0,205.9509,205.9509,204.4281,204.8576,16512.0
2023-04-13 13:30:00,209.99,211.17,209.58,210.84,8803.0,204.9748,206.1266,204.5745,205.8045,8803.0
2023-04-13 14:00:00,210.8,211.35,210.37,211.31,8897.0,205.7654,206.3023,205.3457,206.2632,8897.0
2023-04-13 14:30:00,211.38,212.98,211.24,212.0,31797.0,206.3316,207.8933,206.1949,206.9367,31797.0
2023-04-13 15:00:00,212.07,212.1,211.47,211.95,12395.0,207.0051,207.0344,206.4194,206.8879,12395.0
2023-04-13 15:30:00,211.86,211.99,210.58,210.69,37214.0,206.8001,206.927,205.5507,205.658,37214.0
2023-04-14 09:30:00,210.76,211.68,210.02,211.55,12645.0,205.7264,206.6244,205.004,206.4975,12645.0
2023-04-14 10:00:00,211.25,211.87,210.16,210.16,12242.0,206.2047,206.8099,205.1407,205.1407,12242.0
2023-04-14 10:30:00,210.46,211.43,210.02,210.3,4965.0,205.4335,206.3804,205.004,205.2773,4965.0
2023-04-14 11:00:00,210.53,210.87,209.87,210.22,10393.0,205.5019,205.8337,204.8576,205.1993,10393.0
2023-04-14 11:30:00,210.3,210.34,209.86,210.02,4921.0,205.2773,205.3164,204.8479,205.004,4921.0
2023-04-14 12:00:00,210.11,210.4,210.03,210.03,4511.0,205.0919,205.375,205.0138,205.0138,4511.0
2023-04-14 12:30:00,210.02,210.33,209.94,210.15,11875.0,205.004,205.3066,204.9259,205.1309,11875.0
2023-04-14 13:00:00,210.15,210.34,209.74,209.93,8161.0,205.1309,205.3164,204.7307,204.9162,8161.0
2023-04-14 13:30:00,209.91,209.97,209.45,209.79,8364.0,204.8967,204.9552,204.4477,204.7795,8364.0
2023-04-14 14:00:00,209.79,210.07,209.69,210.04,9452.0,204.7795,205.0528,204.6819,205.0236,9452.0
2023-04-14 14:30:00,210.0,210.78,210.0,210.33,7947.0,204.9845,205.7459,204.9845,205.3066,7947.0
2023-04-14 15:00:00,210.4,210.95,209.94,210.95,8527.0,205.375,205.9118,204.9259,205.9118,8527.0
2023-04-14 15:30:00,210.95,211.46,210.81,210.81,38220.0,205.9118,206.4096,205.7752,205.7752,38220.0
2023-04-17 09:30:00,211.79,212.33,210.9,211.69,21103.0,206.7318,207.2589,205.863,206.6342,21103.0
2023-04-17 10:00:00,211.96,212.2,211.56,212.13,11996.0,206.8977,207.132,206.5073,207.0636,11996.0
2023-04-17 10:30:00,212.28,212.88,211.9,212.67,11493.0,207.2101,207.7957,206.8391,207.5907,11493.0
2023-04-17 11:00:00,213.1,213.38,212.85,212.97,12250.0,208.0105,208.2838,207.7664,207.8836,12250.0
2023-04-17 11:30:00,212.86,213.25,212.74,213.18,10000.0,207.7762,208.1569,207.6591,208.0886,10000.0
2023-04-17 12:00:00,213.37,213.5,212.51,212.76,30182.0,208.274,208.4009,207.4346,207.6786,30182.0
2023-04-17 12:30:00,212.79,213.61,212.74,213.08,21644.0,207.7079,208.5083,207.6591,207.991,21644.0
2023-04-17 13:00:00,213.07,213.4,213.0,213.24,19902.0,207.9812,208.3033,207.9129,208.1471,19902.0
2023-04-17 13:30:00,213.18,213.44,212.88,213.11,12383.0,208.0886,208.3424,207.7957,208.0202,12383.0
2023-04-17 14:00:00,213.1,213.72,213.04,213.53,14670.0,208.0105,208.6157,207.9519,208.4302,14670.0
2023-04-17 14:30:00,213.51,215.24,213.35,215.24,24998.0,208.4107,210.0994,208.2545,210.0994,24998.0
2023-04-17 15:00:00,215.38,216.36,215.38,216.28,7806.0,210.236,211.1926,210.236,211.1145,7806.0
2023-04-17 15:30:00,216.16,217.49,216.08,216.89,63437.0,210.9974,212.2956,210.9193,211.71,63437.0
2023-04-18 09:30:00,216.94,218.51,215.85,218.3,20991.0,211.7588,213.2913,210.6948,213.0863,20991.0
2023-04-18 10:00:00,218.44,218.61,216.48,217.26,19127.0,213.2229,213.3889,211.3098,212.0711,19127.0
2023-04-18 10:30:00,217.15,217.77,216.79,216.95,9670.0,211.9637,212.5689,211.6123,211.7685,9670.0
2023-04-18 11:00:00,217.29,217.8,217.0,217.76,9312.0,212.1004,212.5982,211.8173,212.5592,9312.0
2023-04-18 11:30:00,217.83,217.83,217.0,217.3,4000.0,212.6275,212.6275,211.8173,212.1102,4000.0
2023-04-18 12:00:00,217.37,217.56,217.04,217.55,5929.0,212.1785,212.364,211.8564,212.3542,5929.0
2023-04-18 12:30:00,217.69,217.79,217.31,217.41,3051.0,212.4909,212.5885,212.1199,212.2175,3051.0
2023-04-18 13:00:00,217.4,217.5,216.67,216.78,7652.0,212.2078,212.3054,211.4952,211.6026,7652.0
2023-04-18 13:30:00,216.8,217.42,216.7,216.84,15873.0,211.6221,212.2273,211.5245,211.6612,15873.0
2023-04-18 14:00:00,216.93,217.39,216.8,217.38,11489.0,211.749,212.198,211.6221,212.1883,11489.0
2023-04-18 14:30:00,217.36,217.59,216.5,217.0,10030.0,212.1687,212.3932,211.3293,211.8173,10030.0
2023-04-18 15:00:00,217.01,217.54,216.41,216.48,8124.0,211.8271,212.3444,211.2414,211.3098,8124.0
2023-04-18 15:30:00,216.33,217.89,216.33,217.5,60477.0,211.1633,212.6861,211.1633,212.3054,60477.0
2023-04-19 09:30:00,216.84,217.19,215.72,215.89,22312.0,211.6612,212.0028,210.5679,210.7338,22312.0
2023-04-19 10:00:00,215.8,216.44,215.79,216.27,10248.0,210.646,211.2707,210.6362,211.1048,10248.0
2023-04-19 10:30:00,216.12,216.27,215.35,216.27,14789.0,210.9583,211.1048,210.2067,211.1048,14789.0
2023-04-19 11:00:00,216.15,216.56,215.92,216.39,8769.0,210.9876,211.3878,210.7631,211.2219,8769.0
2023-04-19 11:30:00,216.39,217.95,216.3,217.94,16454.0,211.2219,212.7446,211.1341,212.7349,16454.0
2023-04-19 12:00:00,218.12,218.58,217.96,218.58,12390.0,212.9106,213.3596,212.7544,213.3596,12390.0
2023-04-19 12:30:00,218.54,219.15,218.54,218.95,11477.0,213.3206,213.916,213.3206,213.7208,11477.0
2023-04-19 13:00:00,218.98,219.65,218.91,219.64,22313.0,213.75,214.404,213.6817,214.3943,22313.0
2023-04-19 13:30:00,219.73,221.02,219.62,220.55,46140.0,214.4821,215.7413,214.3748,215.2825,46140.0
2023-04-19 14:00:00,220.54,221.11,220.34,221.05,29005.0,215.2728,215.8292,215.0776,215.7706,29005.0
2023-04-19 14:30:00,221.29,221.65,220.47,221.53,35141.0,216.0049,216.3563,215.2045,216.2391,35141.0
2023-04-19 15:00:00,221.52,222.0,221.48,221.87,24162.0,216.2294,216.6979,216.1903,216.571,24162.0
2023-04-19 15:30:00,221.84,221.99,220.66,220.76,113856.0,216.5417,216.6882,215.3899,215.4875,113856.0
2023-04-20 09:30:00,218.91,220.04,218.17,219.33,25645.0,213.6817,214.7847,212.9594,214.0917,25645.0
2023-04-20 10:00:00,219.44,220.32,219.16,220.22,22433.0,214.1991,215.058,213.9257,214.9604,22433.0
2023-04-20 10:30:00,220.25,220.7,219.3,219.46,17742.0,214.9897,215.429,214.0624,214.2186,17742.0
2023-04-20 11:00:00,219.33,219.86,219.33,219.59,15260.0,214.0917,214.609,214.0917,214.3455,15260.0
2023-04-20 11:30:00,219.25,220.27,218.85,219.79,24415.0,214.0136,215.0092,213.6231,214.5407,24415.0
2023-04-20 12:00:00,219.86,220.21,219.3,220.2,8006.0,214.609,214.9507,214.0624,214.9409,8006.0
2023-04-20 12:30:00,220.2,220.38,220.09,220.25,4365.0,214.9409,215.1166,214.8335,214.9897,4365.0
2023-04-20 13:00:00,220.27,220.37,220.0,220.1,6988.0,215.0092,215.1068,214.7457,214.8433,6988.0
2023-04-20 13:30:00,220.01,220.18,219.92,220.08,6923.0,214.7554,214.9214,214.6676,214.8238,6923.0
2023-04-20 14:00:00,219.99,220.41,219.8,220.13,5328.0,214.7359,215.1459,214.5505,214.8726,5328.0
2023-04-20 14:30:00,220.14,220.32,219.47,219.47,12920.0,214.8823,215.058,214.2283,214.2283,12920.0
2023-04-20 15:00:00,219.59,219.8,218.9,219.07,33024.0,214.3455,214.5505,213.672,213.8379,33024.0
2023-04-20 15:30:00,219.14,220.24,219.02,220.13,44547.0,213.9062,214.98,213.7891,214.8726,44547.0
2023-04-21 09:30:00,220.3,220.3,218.35,219.13,13017.0,215.0385,215.0385,213.1351,213.8965,13017.0
2023-04-21 10:00:00,218.82,219.33,218.32,218.37,3323.0,213.5939,214.0917,213.1058,213.1546,3323.0
2023-04-21 10:30:00,218.44,218.68,214.85,215.48,17611.0,213.2229,213.4572,209.7187,210.3336,17611.0
2023-04-21 11:00:00,215.86,217.92,215.86,217.28,5609.0,210.7046,212.7154,210.7046,212.0906,5609.0
2023-04-21 11:30:00,217.46,217.63,216.78,217.6,3318.0,212.2663,212.4323,211.6026,212.403,3318.0
2023-04-21 12:00:00,217.75,218.08,217.24,217.26,4109.0,212.5494,212.8715,212.0516,212.0711,4109.0
2023-04-21 12:30:00,217.22,217.65,217.16,217.44,3557.0,212.0321,212.4518,211.9735,212.2468,3557.0
2023-04-21 13:00:00,217.44,218.23,217.12,218.04,6169.0,212.2468,213.018,211.9345,212.8325,6169.0
2023-04-21 13:30:00,218.07,219.46,218.02,219.12,11995.0,212.8618,214.2186,212.813,213.8867,11995.0
2023-04-21 14:00:00,219.11,219.83,219.11,219.56,7716.0,213.8769,214.5797,213.8769,214.3162,7716.0
2023-04-21 14:30:00,219.62,219.78,219.03,219.62,9470.0,214.3748,214.5309,213.7988,214.3748,9470.0
2023-04-21 15:00:00,219.55,219.56,218.82,219.14,12332.0,214.3064,214.3162,213.5939,213.9062,12332.0
2023-04-21 15:30:00,219.25,219.52,218.27,218.91,46578.0,214.0136,214.2771,213.057,213.6817,46578.0
2023-04-24 09:30:00,219.66,220.49,218.53,220.03,7688.0,214.4138,215.224,213.3108,214.775,7688.0
2023-04-24 10:00:00,220.0,220.12,219.43,220.0,10831.0,214.7457,214.8628,214.1893,214.7457,10831.0
2023-04-24 10:30:00,220.0,220.11,218.18,218.33,11168.0,214.7457,214.8531,212.9691,213.1156,11168.0
2023-04-24 11:00:00,218.23,218.86,217.56,218.82,9048.0,213.018,213.6329,212.364,213.5939,9048.0
2023-04-24 11:30:00,218.71,219.03,218.22,218.63,10067.0,213.4865,213.7988,213.0082,213.4084,10067.0
2023-04-24 12:00:00,218.9,219.24,218.06,218.69,6548.0,213.672,214.0038,212.852,213.467,6548.0
2023-04-24 12:30:00,218.69,219.12,218.2,218.34,10582.0,213.467,213.8867,212.9887,213.1253,10582.0
2023-04-24 13:00:00,218.34,218.34,217.65,218.06,7527.0,213.1253,213.1253,212.4518,212.852,7527.0
2023-04-24 13:30:00,218.25,218.42,217.92,218.06,3455.0,213.0375,213.2034,212.7154,212.852,3455.0
2023-04-24 14:00:00,218.19,218.19,217.63,217.71,8544.0,212.9789,212.9789,212.4323,212.5104,8544.0
2023-04-24 14:30:00,217.78,217.88,217.32,217.54,7191.0,212.5787,212.6763,212.1297,212.3444,7191.0
2023-04-24 15:00:00,217.57,218.56,217.57,217.72,14478.0,212.3737,213.3401,212.3737,212.5201,14478.0
2023-04-24 15:30:00,217.73,218.01,216.89,217.75,54107.0,212.5299,212.8032,211.71,212.5494,54107.0
2023-04-25 09:30:00,216.75,218.23,215.1,216.52,11693.0,211.5733,213.018,209.9627,211.3488,11693.0
2023-04-25 10:00:00,216.51,217.65,215.81,216.18,8278.0,211.339,212.4518,210.6558,211.0169,8278.0
2023-04-25 10:30:00,216.26,216.71,216.14,216.66,10987.0,211.095,211.5343,210.9779,211.4855,10987.0
2023-04-25 11:00:00,216.81,216.95,216.45,216.62,3064.0,211.6319,211.7685,211.2805,211.4464,3064.0
2023-04-25 11:30:00,216.5,216.56,215.22,215.23,6279.0,211.3293,211.3878,210.0798,210.0896,6279.0
2023-04-25 12:00:00,215.04,215.22,214.68,214.86,4366.0,209.9041,210.0798,209.5527,209.7284,4366.0
2023-04-25 12:30:00,214.95,215.39,214.81,214.81,3706.0,209.8163,210.2458,209.6796,209.6796,3706.0
2023-04-25 13:00:00,215.06,215.41,214.41,214.61,7602.0,209.9237,210.2653,209.2892,209.4844,7602.0
2023-04-25 13:30:00,214.37,214.61,213.82,213.86,7162.0,209.2501,209.4844,208.7133,208.7523,7162.0
2023-04-25 14:00:00,213.89,214.47,213.47,214.2,6736.0,208.7816,209.3478,208.3716,209.0842,6736.0
2023-04-25 14:30:00,214.05,214.21,213.19,213.33,6466.0,208.9378,209.094,208.0983,208.235,6466.0
2023-04-25 15:00:00,213.24,214.61,213.24,214.23,9539.0,208.1471,209.4844,208.1471,209.1135,9539.0
2023-04-25 15:30:00,214.33,214.49,213.57,213.58,68525.0,209.2111,209.3673,208.4693,208.479,68525.0
2023-04-26 09:30:00,211.84,216.71,211.84,214.34,17289.0,206.7806,211.5343,206.7806,209.2209,17289.0
2023-04-26 10:00:00,213.89,214.41,212.82,212.92,22663.0,208.7816,209.2892,207.7372,207.8348,22663.0
2023-04-26 10:30:00,212.86,213.15,212.35,213.15,5497.0,207.7762,208.0593,207.2784,208.0593,5497.0
2023-04-26 11:00:00,213.11,213.8,212.92,213.31,3921.0,208.0202,208.6938,207.8348,208.2155,3921.0
2023-04-26 11:30:00,213.32,213.51,212.65,213.4,4179.0,208.2252,208.4107,207.5712,208.3033,4179.0
2023-04-26 12:00:00,213.53,214.13,213.42,213.51,6446.0,208.4302,209.0159,208.3228,208.4107,6446.0
2023-04-26 12:30:00,213.36,214.72,213.33,214.66,12934.0,208.2643,209.5918,208.235,209.5332,12934.0
2023-04-26 13:00:00,214.73,215.0,214.21,214.43,14114.0,209.6015,209.8651,209.094,209.3087,14114.0
2023-04-26 13:30:00,214.37,214.47,213.8,213.86,16619.0,209.2501,209.3478,208.6938,208.7523,16619.0
2023-04-26 14:00:00,213.9,213.99,213.01,213.76,5405.0,208.7914,208.8792,207.9226,208.6547,5405.0
2023-04-26 14:30:00,213.74,213.89,212.79,213.25,13371.0,208.6352,208.7816,207.7079,208.1569,13371.0
2023-04-26 15:00:00,213.26,213.89,212.92,213.07,21111.0,208.1667,208.7816,207.8348,207.9812,21111.0
2023-04-26 15:30:00,213.0,213.31,212.41,212.56,71252.0,207.9129,208.2155,207.337,207.4834,71252.0
2023-04-27 09:30:00,214.49,215.05,213.29,215.05,12657.0,209.3673,209.9139,208.1959,209.9139,12657.0
2023-04-27 10:00:00,215.11,216.25,213.95,215.61,39747.0,209.9725,211.0852,208.8402,210.4605,39747.0
2023-04-27 10:30:00,215.9,216.5,215.15,215.15,6722.0,210.7436,211.3293,210.0115,210.0115,6722.0
2023-04-27 11:00:00,215.28,215.31,213.94,215.05,7790.0,210.1384,210.1677,208.8304,209.9139,7790.0
2023-04-27 11:30:00,215.49,215.7,214.83,215.7,7992.0,210.3434,210.5484,209.6992,210.5484,7992.0
2023-04-27 12:00:00,216.02,216.41,215.7,216.41,17331.0,210.8607,211.2414,210.5484,211.2414,17331.0
2023-04-27 12:30:00,216.49,216.84,216.11,216.56,11273.0,211.3195,211.6612,210.9486,211.3878,11273.0
2023-04-27 13:00:00,216.68,218.42,216.68,218.17,21960.0,211.505,213.2034,211.505,212.9594,21960.0
2023-04-27 13:30:00,218.21,218.83,218.14,218.44,31731.0,212.9984,213.6036,212.9301,213.2229,31731.0
2023-04-27 14:00:00,218.45,219.68,218.26,219.63,34754.0,213.2327,214.4333,213.0472,214.3845,34754.0
2023-04-27 14:30:00,219.73,219.73,219.08,219.48,40749.0,214.4821,214.4821,213.8477,214.2381,40749.0
2023-04-27 15:00:00,219.65,219.71,217.86,218.34,30451.0,214.404,214.4626,212.6568,213.1253,30451.0
2023-04-27 15:30:00,218.3,218.5,216.27,217.54,119275.0,213.0863,213.2815,211.1048,212.3444,119275.0
2023-04-28 09:30:00,209.02,221.12,208.84,218.53,76270.0,204.0279,215.8389,203.8522,213.3108,76270.0
2023-04-28 10:00:00,218.31,219.09,214.26,215.96,76884.0,213.096,213.8574,209.1428,210.8022,76884.0
2023-04-28 10:30:00,215.95,218.24,214.56,216.82,23188.0,210.7924,213.0277,209.4356,211.6416,23188.0
2023-04-28 11:00:00,216.29,217.44,215.08,217.05,23642.0,211.1243,212.2468,209.9432,211.8661,23642.0
2023-04-28 11:30:00,217.1,218.26,216.58,217.66,17172.0,211.9149,213.0472,211.4074,212.4616,17172.0
2023-04-28 12:00:00,217.97,218.64,217.35,218.27,13540.0,212.7642,213.4182,212.159,213.057,13540.0
2023-04-28 12:30:00,218.08,218.49,217.02,217.02,16042.0,212.8715,213.2717,211.8369,211.8369,16042.0
2023-04-28 13:00:00,217.02,218.0,216.51,217.76,18725.0,211.8369,212.7934,211.339,212.5592,18725.0
2023-04-28 13:30:00,217.89,218.28,215.63,216.82,15086.0,212.6861,213.0668,210.4801,211.6416,15086.0
2023-04-28 14:00:00,216.75,217.32,216.0,216.03,13263.0,211.5733,212.1297,210.8412,210.8705,13263.0
2023-04-28 14:30:00,216.26,216.49,215.64,216.0,19852.0,211.095,211.3195,210.4898,210.8412,19852.0
2023-04-28 15:00:00,216.06,216.97,215.94,216.49,18758.0,210.8998,211.788,210.7826,211.3195,18758.0
2023-04-28 15:30:00,216.52,216.6,215.84,216.05,86088.0,211.3488,211.4269,210.685,210.89,86088.0
2023-05-01 09:30:00,216.1,217.93,214.53,214.67,20557.0,210.9388,212.7251,209.4063,209.543,20557.0
2023-05-01 10:00:00,215.22,216.39,214.54,216.25,16781.0,210.0798,211.2219,209.4161,211.0852,16781.0
2023-05-01 10:30:00,216.06,216.51,215.79,216.46,8276.0,210.8998,211.339,210.6362,211.2902,8276.0
2023-05-01 11:00:00,216.2,216.2,214.65,214.76,19532.0,211.0364,211.0364,209.5235,209.6308,19532.0
2023-05-01 11:30:00,214.89,215.63,214.58,214.59,10377.0,209.7577,210.4801,209.4551,209.4649,10377.0
2023-05-01 12:00:00,214.47,215.84,214.47,215.82,15420.0,209.3478,210.685,209.3478,210.6655,15420.0
2023-05-01 12:30:00,215.94,216.82,215.94,216.33,9062.0,210.7826,211.6416,210.7826,211.1633,9062.0
2023-05-01 13:00:00,216.43,216.73,215.99,216.08,13464.0,211.2609,211.5538,210.8315,210.9193,13464.0
2023-05-01 13:30:00,216.15,216.15,215.49,216.08,9334.0,210.9876,210.9876,210.3434,210.9193,9334.0
2023-05-01 14:00:00,216.19,216.63,215.85,216.53,8476.0,211.0267,211.4562,210.6948,211.3586,8476.0
2023-05-01 14:30:00,216.76,217.18,216.29,217.13,14620.0,211.5831,211.993,211.1243,211.9442,14620.0
2023-05-01 15:00:00,217.26,217.43,217.05,217.31,14264.0,212.0711,212.2371,211.8661,212.1199,14264.0
2023-05-01 15:30:00,217.42,217.84,216.42,216.54,50378.0,212.2273,212.6373,211.2512,211.3683,50378.0
2023-05-02 09:30:00,215.06,215.52,212.59,213.9,18185.0,209.9237,210.3727,207.5127,208.7914,18185.0
2023-05-02 10:00:00,213.89,213.89,209.38,209.86,15941.0,208.7816,208.7816,204.3793,204.8479,15941.0
2023-05-02 10:30:00,209.59,209.65,208.57,209.36,24563.0,204.5843,204.6429,203.5887,204.3598,24563.0
2023-05-02 11:00:00,209.3,209.82,208.63,209.23,19035.0,204.3012,204.8088,203.6472,204.2329,19035.0
2023-05-02 11:30:00,209.23,210.48,208.88,210.46,17435.0,204.2329,205.4531,203.8913,205.4335,17435.0
2023-05-02 12:00:00,210.36,211.77,210.26,211.62,6942.0,205.3359,206.7122,205.2383,206.5658,6942.0
2023-05-02 12:30:00,211.69,211.69,210.61,210.61,9592.0,206.6342,206.6342,205.5799,205.5799,9592.0
2023-05-02 13:00:00,210.83,211.94,210.83,211.78,5368.0,205.7947,206.8782,205.7947,206.722,5368.0
2023-05-02 13:30:00,211.68,211.89,211.61,211.79,6468.0,206.6244,206.8294,206.5561,206.7318,6468.0
2023-05-02 14:00:00,211.65,211.65,210.58,210.97,7285.0,206.5951,206.5951,205.5507,205.9313,7285.0
2023-05-02 14:30:00,210.9,211.92,210.78,211.73,12294.0,205.863,206.8587,205.7459,206.6732,12294.0
2023-05-02 15:00:00,211.75,212.69,211.55,212.49,10837.0,206.6927,207.6103,206.4975,207.415,10837.0
2023-05-02 15:30:00,212.39,212.61,211.92,211.94,34387.0,207.3174,207.5322,206.8587,206.8782,34387.0
2023-05-03 09:30:00,213.18,216.99,212.38,216.72,12650.0,208.0886,211.8076,207.3077,211.544,12650.0
2023-05-03 10:00:00,216.54,216.7,215.87,216.6,15574.0,211.3683,211.5245,210.7143,211.4269,15574.0
2023-05-03 10:30:00,216.45,216.5,213.83,215.17,13862.0,211.2805,211.3293,208.723,210.031,13862.0
2023-05-03 11:00:00,215.39,215.39,212.46,213.0,18585.0,210.2458,210.2458,207.3858,207.9129,18585.0
2023-05-03 11:30:00,212.92,214.09,212.49,214.09,11675.0,207.8348,208.9768,207.415,208.9768,11675.0
2023-05-03 12:00:00,214.03,214.18,213.14,213.86,7932.0,208.9183,209.0647,208.0495,208.7523,7932.0
2023-05-03 12:30:00,213.85,214.1,213.55,214.05,2109.0,208.7426,208.9866,208.4497,208.9378,2109.0
2023-05-03 13:00:00,214.15,214.39,213.82,214.39,5988.0,209.0354,209.2697,208.7133,209.2697,5988.0
2023-05-03 13:30:00,214.5,214.51,213.88,213.88,2784.0,209.377,209.3868,208.7718,208.7718,2784.0
2023-05-03 14:00:00,213.03,214.59,211.36,214.05,14132.0,207.9421,209.4649,206.312,208.9378,14132.0
2023-05-03 14:30:00,213.91,214.63,212.78,213.53,15555.0,208.8011,209.5039,207.6981,208.4302,15555.0
2023-05-03 15:00:00,213.29,214.45,212.51,213.25,37122.0,208.1959,209.3282,207.4346,208.1569,37122.0
2023-05-03 15:30:00,213.12,213.37,212.43,213.24,53118.0,208.03,208.274,207.3565,208.1471,53118.0
2023-05-04 09:30:00,212.53,214.77,210.8,211.41,12999.0,207.4541,209.6406,205.7654,206.3608,12999.0
2023-05-04 10:00:00,211.47,212.53,211.46,211.79,28225.0,206.4194,207.4541,206.4096,206.7318,28225.0
2023-05-04 10:30:00,211.71,212.34,210.86,211.57,36465.0,206.6537,207.2686,205.824,206.517,36465.0
2023-05-04 11:00:00,211.73,212.57,211.61,211.97,18991.0,206.6732,207.4931,206.5561,206.9075,18991.0
2023-05-04 11:30:00,212.0,212.39,211.61,212.05,14941.0,206.9367,207.3174,206.5561,206.9856,14941.0
2023-05-04 12:00:00,212.05,212.07,210.5,211.77,24803.0,206.9856,207.0051,205.4726,206.7122,24803.0
2023-05-04 12:30:00,211.77,211.87,211.08,211.66,6396.0,206.7122,206.8099,206.0387,206.6049,6396.0
2023-05-04 13:00:00,211.82,212.44,211.43,211.87,16200.0,206.761,207.3662,206.3804,206.8099,16200.0
2023-05-04 13:30:00,211.99,212.13,211.38,211.42,12577.0,206.927,207.0636,206.3316,206.3706,12577.0
2023-05-04 14:00:00,211.44,211.54,210.07,210.07,22046.0,206.3901,206.4877,205.0528,205.0528,22046.0
2023-05-04 14:30:00,210.07,210.34,209.56,209.86,27046.0,205.0528,205.3164,204.555,204.8479,27046.0
2023-05-04 15:00:00,209.87,210.78,209.52,210.03,28041.0,204.8576,205.7459,204.516,205.0138,28041.0
2023-05-04 15:30:00,210.08,210.29,209.14,209.75,76662.0,205.0626,205.2676,204.1451,204.7405,76662.0
2023-05-05 09:30:00,212.56,214.14,212.05,212.24,13022.0,207.4834,209.0256,206.9856,207.171,13022.0
2023-05-05 10:00:00,212.81,212.91,212.07,212.13,6030.0,207.7274,207.825,207.0051,207.0636,6030.0
2023-05-05 10:30:00,212.47,212.56,211.5,211.5,4316.0,207.3955,207.4834,206.4487,206.4487,4316.0
2023-05-05 11:00:00,211.64,212.08,211.05,211.27,3646.0,206.5853,207.0148,206.0094,206.2242,3646.0
2023-05-05 11:30:00,211.04,211.44,210.88,211.4,2870.0,205.9997,206.3901,205.8435,206.3511,2870.0
2023-05-05 12:00:00,211.47,211.74,211.25,211.57,3260.0,206.4194,206.683,206.2047,206.517,3260.0
2023-05-05 12:30:00,211.65,211.74,210.88,211.65,4313.0,206.5951,206.683,205.8435,206.5951,4313.0
2023-05-05 13:00:00,211.76,212.6,211.63,212.6,8145.0,206.7025,207.5224,206.5756,207.5224,8145.0
2023-05-05 13:30:00,212.78,212.94,212.2,212.25,3900.0,207.6981,207.8543,207.132,207.1808,3900.0
2023-05-05 14:00:00,212.45,212.58,212.2,212.3,3166.0,207.376,207.5029,207.132,207.2296,3166.0
2023-05-05 14:30:00,212.67,213.64,212.51,213.63,10641.0,207.5907,208.5376,207.4346,208.5278,10641.0
2023-05-05 15:00:00,213.64,213.64,213.17,213.22,7545.0,208.5376,208.5376,208.0788,208.1276,7545.0
2023-05-05 15:30:00,213.31,213.64,213.13,213.53,33589.0,208.2155,208.5376,208.0398,208.4302,33589.0
2023-05-08 09:30:00,213.64,213.82,212.82,213.17,3075.0,208.5376,208.7133,207.7372,208.0788,3075.0
2023-05-08 10:00:00,212.37,213.0,212.18,212.43,4316.0,207.2979,207.9129,207.1124,207.3565,4316.0
2023-05-08 10:30:00,212.85,213.02,211.23,211.35,25015.0,207.7664,207.9324,206.1851,206.3023,25015.0
2023-05-08 11:00:00,211.4,211.5,210.55,210.55,4782.0,206.3511,206.4487,205.5214,205.5214,4782.0
2023-05-08 11:30:00,210.39,211.41,210.25,211.41,5596.0,205.3652,206.3608,205.2285,206.3608,5596.0
2023-05-08 12:00:00,211.18,211.54,210.91,211.37,3982.0,206.1363,206.4877,205.8728,206.3218,3982.0
2023-05-08 12:30:00,211.34,211.77,211.34,211.69,7336.0,206.2925,206.7122,206.2925,206.6342,7336.0
2023-05-08 13:00:00,211.57,211.83,211.54,211.73,5486.0,206.517,206.7708,206.4877,206.6732,5486.0
2023-05-08 13:30:00,211.69,212.0,211.55,212.0,6291.0,206.6342,206.9367,206.4975,206.9367,6291.0
2023-05-08 14:00:00,211.91,211.99,211.17,211.78,6094.0,206.8489,206.927,206.1266,206.722,6094.0
2023-05-08 14:30:00,211.89,212.3,211.77,211.95,4017.0,206.8294,207.2296,206.7122,206.8879,4017.0
2023-05-08 15:00:00,211.77,211.99,211.48,211.89,8792.0,206.7122,206.927,206.4292,206.8294,8792.0
2023-05-08 15:30:00,211.84,212.43,211.7,212.04,23128.0,206.7806,207.3565,206.6439,206.9758,23128.0
2023-05-09 09:30:00,210.9,212.49,210.51,211.99,9002.0,205.863,207.415,205.4823,206.927,9002.0
2023-05-09 10:00:00,211.97,212.04,210.81,212.03,8739.0,206.9075,206.9758,205.7752,206.966,8739.0
2023-05-09 10:30:00,212.13,212.63,211.98,212.46,6690.0,207.0636,207.5517,206.9172,207.3858,6690.0
2023-05-09 11:00:00,212.49,212.5,211.48,211.48,7625.0,207.415,207.4248,206.4292,206.4292,7625.0
2023-05-09 11:30:00,211.86,212.08,211.25,211.51,5003.0,206.8001,207.0148,206.2047,206.4585,5003.0
2023-05-09 12:00:00,211.4,211.81,210.95,211.1,4741.0,206.3511,206.7513,205.9118,206.0582,4741.0
2023-05-09 12:30:00,211.3,211.41,211.06,211.35,3475.0,206.2535,206.3608,206.0192,206.3023,3475.0
2023-05-09 13:00:00,211.34,211.87,211.22,211.72,3579.0,206.2925,206.8099,206.1754,206.6634,3579.0
2023-05-09 13:30:00,211.8,212.18,211.79,212.18,6866.0,206.7415,207.1124,206.7318,207.1124,6866.0
2023-05-09 14:00:00,212.33,212.41,212.09,212.09,7851.0,207.2589,207.337,207.0246,207.0246,7851.0
2023-05-09 14:30:00,212.15,212.16,210.71,210.94,12638.0,207.0832,207.0929,205.6776,205.9021,12638.0
2023-05-09 15:00:00,210.87,211.28,210.86,210.98,18173.0,205.8337,206.2339,205.824,205.9411,18173.0
2023-05-09 15:30:00,210.94,211.07,210.75,210.92,51370.0,205.9021,206.029,205.7166,205.8825,51370.0
2023-05-10 09:30:00,212.52,213.1,210.37,211.09,15362.0,207.4443,208.0105,205.3457,206.0485,15362.0
2023-05-10 10:00:00,211.28,211.6,210.75,210.91,9061.0,206.2339,206.5463,205.7166,205.8728,9061.0
2023-05-10 10:30:00,211.0,211.13,209.63,210.44,15609.0,205.9606,206.0875,204.6234,205.414,15609.0
2023-05-10 11:00:00,210.72,211.75,210.72,211.59,5825.0,205.6873,206.6927,205.6873,206.5365,5825.0
2023-05-10 11:30:00,211.44,211.77,210.94,210.94,4642.0,206.3901,206.7122,205.9021,205.9021,4642.0
2023-05-10 12:00:00,210.9,210.91,210.65,210.8,4027.0,205.863,205.8728,205.619,205.7654,4027.0
2023-05-10 12:30:00,210.84,210.85,209.58,209.65,5674.0,205.8045,205.8142,204.5745,204.6429,5674.0
2023-05-10 13:00:00,209.52,209.6,207.72,208.15,4206.0,204.516,204.5941,202.759,203.1787,4206.0
2023-05-10 13:30:00,208.1,208.42,207.69,208.35,5870.0,203.1299,203.4423,202.7297,203.3739,5870.0
2023-05-10 14:00:00,208.5,208.65,208.16,208.35,7836.0,203.5203,203.6668,203.1885,203.3739,7836.0
2023-05-10 14:30:00,208.42,209.12,208.27,208.72,8019.0,203.4423,204.1255,203.2958,203.7351,8019.0
2023-05-10 15:00:00,208.57,209.68,208.11,209.54,13869.0,203.5887,204.6722,203.1397,204.5355,13869.0
2023-05-10 15:30:00,209.45,209.96,208.22,208.45,56214.0,204.4477,204.9455,203.247,203.4715,56214.0
2023-05-11 09:30:00,207.03,208.17,206.77,206.9,5150.0,202.0854,203.1982,201.8317,201.9586,5150.0
2023-05-11 10:00:00,207.22,207.72,206.84,207.04,6102.0,202.2709,202.759,201.9,202.0952,6102.0
2023-05-11 10:30:00,207.22,207.44,206.54,206.91,6284.0,202.2709,202.4857,201.6072,201.9683,6284.0
2023-05-11 11:00:00,206.87,207.1,206.09,206.65,5628.0,201.9293,202.1538,201.1679,201.7145,5628.0
2023-05-11 11:30:00,206.81,207.83,206.73,207.83,2365.0,201.8707,202.8663,201.7926,202.8663,2365.0
2023-05-11 12:00:00,208.0,208.2,207.45,208.06,6246.0,203.0323,203.2275,202.4954,203.0908,6246.0
2023-05-11 12:30:00,207.96,208.54,207.96,208.52,4782.0,202.9932,203.5594,202.9932,203.5399,4782.0
2023-05-11 13:00:00,208.5,208.54,207.93,207.93,4724.0,203.5203,203.5594,202.964,202.964,4724.0
2023-05-11 13:30:00,207.86,208.05,206.9,207.48,4811.0,202.8956,203.0811,201.9586,202.5247,4811.0
2023-05-11 14:00:00,207.36,207.62,207.16,207.62,4302.0,202.4076,202.6614,202.2123,202.6614,4302.0
2023-05-11 14:30:00,207.66,208.28,207.61,207.99,4836.0,202.7004,203.3056,202.6516,203.0225,4836.0
2023-05-11 15:00:00,207.89,208.19,207.57,207.71,9774.0,202.9249,203.2177,202.6126,202.7492,9774.0
2023-05-11 15:30:00,207.65,208.03,207.28,207.65,33784.0,202.6906,203.0616,202.3295,202.6906,33784.0
2023-05-12 09:30:00,208.82,210.31,208.45,210.26,3639.0,203.8327,205.2871,203.4715,205.2383,3639.0
2023-05-12 10:00:00,210.26,210.5,209.89,209.89,9240.0,205.2383,205.4726,204.8771,204.8771,9240.0
2023-05-12 10:30:00,210.0,210.06,209.24,210.0,15479.0,204.9845,205.0431,204.2427,204.9845,15479.0
2023-05-12 11:00:00,210.01,210.29,208.64,208.64,7852.0,204.9943,205.2676,203.657,203.657,7852.0
2023-05-12 11:30:00,208.7,208.76,208.09,208.16,3532.0,203.7156,203.7741,203.1201,203.1885,3532.0
2023-05-12 12:00:00,208.3,208.3,207.62,207.82,5048.0,203.3251,203.3251,202.6614,202.8566,5048.0
2023-05-12 12:30:00,207.68,207.81,207.37,207.58,3465.0,202.7199,202.8468,202.4173,202.6223,3465.0
2023-05-12 13:00:00,207.57,208.69,207.33,208.56,6807.0,202.6126,203.7058,202.3783,203.5789,6807.0
2023-05-12 13:30:00,208.7,208.7,207.24,207.27,5490.0,203.7156,203.7156,202.2904,202.3197,5490.0
2023-05-12 14:00:00,207.19,207.69,206.83,207.67,5276.0,202.2416,202.7297,201.8902,202.7102,5276.0
2023-05-12 14:30:00,207.51,208.11,207.28,207.82,6857.0,202.554,203.1397,202.3295,202.8566,6857.0
2023-05-12 15:00:00,207.82,209.03,207.81,208.86,11941.0,202.8566,204.0377,202.8468,203.8717,11941.0
2023-05-12 15:30:00,208.91,210.19,208.91,210.07,76192.0,203.9205,205.17,203.9205,205.0528,76192.0
2023-05-15 09:30:00,210.73,210.73,209.27,210.01,2896.0,205.6971,205.6971,204.2719,204.9943,2896.0
2023-05-15 10:00:00,210.29,210.87,209.79,210.6,9800.0,205.2676,205.8337,204.7795,205.5702,9800.0
2023-05-15 10:30:00,210.79,211.32,210.7,211.11,2690.0,205.7556,206.273,205.6678,206.068,2690.0
2023-05-15 11:00:00,211.09,211.16,210.55,210.86,11094.0,206.0485,206.1168,205.5214,205.824,11094.0
2023-05-15 11:30:00,211.02,211.53,210.84,211.51,8656.0,205.9802,206.478,205.8045,206.4585,8656.0
2023-05-15 12:00:00,211.4,212.28,211.38,212.19,5558.0,206.3511,207.2101,206.3316,207.1222,5558.0
2023-05-15 12:30:00,212.25,213.31,212.24,213.19,3350.0,207.1808,208.2155,207.171,208.0983,3350.0
2023-05-15 13:00:00,213.28,214.08,212.78,212.78,8375.0,208.1862,208.9671,207.6981,207.6981,8375.0
2023-05-15 13:30:00,212.67,212.84,211.94,212.13,10793.0,207.5907,207.7567,206.8782,207.0636,10793.0
2023-05-15 14:00:00,212.18,213.71,211.97,213.31,23114.0,207.1124,208.6059,206.9075,208.2155,23114.0
2023-05-15 14:30:00,213.27,213.37,212.67,212.67,4910.0,208.1764,208.274,207.5907,207.5907,4910.0
2023-05-15 15:00:00,212.81,213.46,212.81,212.95,5742.0,207.7274,208.3619,207.7274,207.8641,5742.0
2023-05-15 15:30:00,213.02,213.62,212.83,213.6,34963.0,207.9324,208.5181,207.7469,208.4985,34963.0
2023-05-16 09:30:00,211.08,211.53,209.07,209.59,14445.0,206.7898,207.2306,204.8206,205.3301,14445.0
2023-05-16 10:00:00,208.46,208.7,206.27,206.87,12568.0,204.223,204.4581,202.0775,202.6653,12568.0
2023-05-16 10:30:00,206.42,206.42,205.39,205.89,11394.0,202.2245,202.2245,201.2154,201.7053,11394.0
2023-05-16 11:00:00,205.78,206.25,205.09,206.25,14307.0,201.5975,202.0579,200.9215,202.0579,14307.0
2023-05-16 11:30:00,206.11,208.29,205.98,207.82,18435.0,201.9208,204.0565,201.7934,203.596,18435.0
2023-05-16 12:00:00,207.82,207.82,206.47,206.47,11415.0,203.596,203.596,202.2735,202.2735,11415.0
2023-05-16 12:30:00,206.6,207.47,206.32,206.95,11043.0,202.4008,203.2531,202.1265,202.7437,11043.0
2023-05-16 13:00:00,207.01,207.01,205.66,205.66,6373.0,202.8025,202.8025,201.4799,201.4799,6373.0
2023-05-16 13:30:00,205.61,206.36,205.58,206.35,16274.0,201.431,202.1657,201.4016,202.1559,16274.0
2023-05-16 14:00:00,206.36,206.93,205.66,206.49,14161.0,202.1657,202.7241,201.4799,202.2931,14161.0
2023-05-16 14:30:00,206.39,206.39,205.64,205.81,17060.0,202.1951,202.1951,201.4603,201.6269,17060.0
2023-05-16 15:00:00,205.81,206.48,205.64,206.3,20096.0,201.6269,202.2833,201.4603,202.1069,20096.0
2023-05-16 15:30:00,206.34,206.53,205.53,205.82,58185.0,202.1461,202.3323,201.3526,201.6367,58185.0
2023-05-17 09:30:00,207.03,207.95,206.2,206.4,3066.0,202.8221,203.7234,202.009,202.2049,3066.0
2023-05-17 10:00:00,206.52,207.13,205.89,206.97,6179.0,202.3225,202.9201,201.7053,202.7633,6179.0
2023-05-17 10:30:00,206.98,207.62,206.97,207.15,12523.0,202.7731,203.4001,202.7633,202.9397,12523.0
2023-05-17 11:00:00,207.31,208.01,206.97,207.99,8396.0,203.0964,203.7822,202.7633,203.7626,8396.0
2023-05-17 11:30:00,207.92,208.61,207.79,208.4,11677.0,203.694,204.37,203.5666,204.1642,11677.0
2023-05-17 12:00:00,208.67,208.67,208.42,208.67,5225.0,204.4288,204.4288,204.1838,204.4288,5225.0
2023-05-17 12:30:00,208.69,209.46,208.62,209.32,3382.0,204.4484,205.2027,204.3798,205.0655,3382.0
2023-05-17 13:00:00,209.44,209.71,209.1,209.25,7339.0,205.1831,205.4476,204.85,204.997,7339.0
2023-05-17 13:30:00,209.41,210.08,209.25,209.97,10700.0,205.1537,205.8101,204.997,205.7023,10700.0
2023-05-17 14:00:00,209.95,210.21,209.11,209.28,11038.0,205.6827,205.9375,204.8598,205.0264,11038.0
2023-05-17 14:30:00,209.18,210.27,208.68,209.98,16897.0,204.9284,205.9962,204.4386,205.7121,16897.0
2023-05-17 15:00:00,209.95,210.61,209.95,210.1,17184.0,205.6827,206.3293,205.6827,205.8297,17184.0
2023-05-17 15:30:00,210.06,211.24,210.04,210.21,48564.0,205.7905,206.9465,205.7709,205.9375,48564.0
2023-05-18 09:30:00,210.0,210.66,208.98,210.32,9052.0,205.7317,206.3783,204.7325,206.0452,9052.0
2023-05-18 10:00:00,210.49,212.7,210.49,212.14,2481.0,206.2118,208.3768,206.2118,207.8282,2481.0
2023-05-18 10:30:00,212.48,213.38,212.45,213.13,5044.0,208.1613,209.043,208.1319,208.7981,5044.0
2023-05-18 11:00:00,213.36,213.66,213.03,213.31,7056.0,209.0234,209.3173,208.7001,208.9744,7056.0
2023-05-18 11:30:00,213.4,214.02,213.28,213.62,5167.0,209.0626,209.67,208.9451,209.2781,5167.0
2023-05-18 12:00:00,213.73,213.98,212.55,212.56,5742.0,209.3859,209.6308,208.2299,208.2397,5742.0
2023-05-18 12:30:00,212.59,213.11,212.42,212.65,5415.0,208.2691,208.7785,208.1025,208.3279,5415.0
2023-05-18 13:00:00,212.95,213.92,212.93,213.49,7394.0,208.6218,209.5721,208.6022,209.1508,7394.0
2023-05-18 13:30:00,213.38,213.66,212.84,213.15,7201.0,209.043,209.3173,208.514,208.8177,7201.0
2023-05-18 14:00:00,213.23,213.85,212.94,213.85,1419.0,208.8961,209.5035,208.612,209.5035,1419.0
2023-05-18 14:30:00,213.7,215.03,213.7,214.92,10639.0,209.3565,210.6595,209.3565,210.5517,10639.0
2023-05-18 15:00:00,215.03,215.55,214.79,214.9,10419.0,210.6595,211.1689,210.4244,210.5321,10419.0
2023-05-18 15:30:00,214.78,215.93,214.78,215.03,34543.0,210.4146,211.5412,210.4146,210.6595,34543.0
2023-05-19 09:30:00,217.19,217.42,214.89,215.15,6577.0,212.7756,213.0009,210.5223,210.7771,6577.0
2023-05-19 10:00:00,215.19,215.45,214.8,214.98,12064.0,210.8162,211.071,210.4342,210.6105,12064.0
2023-05-19 10:30:00,215.15,215.7,214.94,215.26,8983.0,210.7771,211.3159,210.5713,210.8848,8983.0
2023-05-19 11:00:00,215.11,215.15,213.56,213.8,13878.0,210.7379,210.7771,209.2194,209.4545,13878.0
2023-05-19 11:30:00,213.71,213.71,213.04,213.46,12616.0,209.3663,209.3663,208.7099,209.1214,12616.0
2023-05-19 12:00:00,213.45,213.45,212.79,212.79,15925.0,209.1116,209.1116,208.465,208.465,15925.0
2023-05-19 12:30:00,212.8,213.16,212.65,213.07,11256.0,208.4748,208.8275,208.3279,208.7393,11256.0
2023-05-19 13:00:00,212.99,213.14,212.78,212.94,14007.0,208.661,208.8079,208.4552,208.612,14007.0
2023-05-19 13:30:00,212.98,212.98,212.42,212.42,2116.0,208.6512,208.6512,208.1025,208.1025,2116.0
2023-05-19 14:00:00,212.19,212.51,211.94,212.17,10202.0,207.8772,208.1907,207.6323,207.8576,10202.0
2023-05-19 14:30:00,212.18,213.02,212.18,213.02,2246.0,207.8674,208.6903,207.8674,208.6903,2246.0
2023-05-19 15:00:00,213.15,213.23,212.91,213.22,14115.0,208.8177,208.8961,208.5826,208.8863,14115.0
2023-05-19 15:30:00,213.22,213.56,212.27,212.31,44422.0,208.8863,209.2194,207.9556,207.9948,44422.0
2023-05-22 09:30:00,212.54,212.82,211.83,212.14,7030.0,208.2201,208.4944,207.5245,207.8282,7030.0
2023-05-22 10:00:00,212.01,212.55,210.81,212.28,6588.0,207.7009,208.2299,206.5253,207.9654,6588.0
2023-05-22 10:30:00,212.3,212.43,211.04,211.69,4514.0,207.985,208.1123,206.7506,207.3874,4514.0
2023-05-22 11:00:00,212.03,213.19,212.03,213.19,2070.0,207.7205,208.8569,207.7205,208.8569,2070.0
2023-05-22 11:30:00,213.09,213.82,212.71,213.82,4009.0,208.7589,209.4741,208.3866,209.4741,4009.0
2023-05-22 12:00:00,213.96,213.98,213.37,213.48,3955.0,209.6112,209.6308,209.0332,209.141,3955.0
2023-05-22 12:30:00,213.34,213.44,213.1,213.22,2459.0,209.0038,209.1018,208.7687,208.8863,2459.0
2023-05-22 13:00:00,213.4,214.43,213.3,213.3,16754.0,209.0626,210.0717,208.9647,208.9647,16754.0
2023-05-22 13:30:00,213.35,213.64,212.88,213.46,3740.0,209.0136,209.2977,208.5532,209.1214,3740.0
2023-05-22 14:00:00,213.4,213.51,212.98,213.51,4797.0,209.0626,209.1704,208.6512,209.1704,4797.0
2023-05-22 14:30:00,213.45,214.03,213.4,213.68,12232.0,209.1116,209.6798,209.0626,209.3369,12232.0
2023-05-22 15:00:00,213.62,213.87,212.99,213.24,9502.0,209.2781,209.5231,208.661,208.9059,9502.0
2023-05-22 15:30:00,213.21,213.5,212.9,213.39,34810.0,208.8765,209.1606,208.5728,209.0528,34810.0
2023-05-23 09:30:00,212.06,212.48,209.66,212.15,11224.0,207.7499,208.1613,205.3986,207.838,11224.0
2023-05-23 10:00:00,212.08,213.42,211.74,213.42,8678.0,207.7694,209.0822,207.4364,209.0822,8678.0
2023-05-23 10:30:00,213.57,214.06,213.04,213.06,5673.0,209.2292,209.7092,208.7099,208.7295,5673.0
2023-05-23 11:00:00,212.94,213.96,212.83,213.96,4161.0,208.612,209.6112,208.5042,209.6112,4161.0
2023-05-23 11:30:00,214.01,215.04,213.92,214.89,10110.0,209.6602,210.6693,209.5721,210.5223,10110.0
2023-05-23 12:00:00,215.0,215.06,214.45,214.53,6030.0,210.6301,210.6889,210.0913,210.1697,6030.0
2023-05-23 12:30:00,214.56,214.68,212.9,213.52,9771.0,210.199,210.3166,208.5728,209.1802,9771.0
2023-05-23 13:00:00,213.42,214.0,213.29,213.44,4352.0,209.0822,209.6504,208.9549,209.1018,4352.0
2023-05-23 13:30:00,213.3,213.61,212.77,213.59,7581.0,208.9647,209.2684,208.4454,209.2488,7581.0
2023-05-23 14:00:00,213.5,213.69,211.49,211.98,12651.0,209.1606,209.3467,207.1914,207.6715,12651.0
2023-05-23 14:30:00,211.99,212.74,211.86,212.74,4756.0,207.6813,208.416,207.5539,208.416,4756.0
2023-05-23 15:00:00,212.68,212.96,212.32,212.84,4843.0,208.3573,208.6316,208.0046,208.514,4843.0
2023-05-23 15:30:00,212.81,212.9,211.32,211.47,27597.0,208.4846,208.5728,207.0249,207.1718,27597.0
2023-05-24 09:30:00,210.89,210.89,208.35,208.35,8183.0,206.6036,206.6036,204.1153,204.1153,8183.0
2023-05-24 10:00:00,208.56,208.78,207.91,208.49,4904.0,204.321,204.5365,203.6842,204.2524,4904.0
2023-05-24 10:30:00,208.66,210.19,208.61,209.51,8154.0,204.419,205.9179,204.37,205.2517,8154.0
2023-05-24 11:00:00,209.2,210.7,209.02,210.34,6156.0,204.948,206.4175,204.7716,206.0648,6156.0
2023-05-24 11:30:00,210.55,210.55,209.71,210.0,4992.0,206.2705,206.2705,205.4476,205.7317,4992.0
2023-05-24 12:00:00,209.87,210.04,209.3,209.67,6205.0,205.6044,205.7709,205.046,205.4084,6205.0
2023-05-24 12:30:00,209.71,210.69,209.71,210.15,4715.0,205.4476,206.4077,205.4476,205.8787,4715.0
2023-05-24 13:00:00,209.82,210.36,209.55,210.07,5408.0,205.5554,206.0844,205.2909,205.8003,5408.0
2023-05-24 13:30:00,210.14,210.62,209.81,209.81,7920.0,205.8689,206.3391,205.5456,205.5456,7920.0
2023-05-24 14:00:00,210.18,210.63,209.64,209.93,6431.0,205.9081,206.3489,205.379,205.6631,6431.0
2023-05-24 14:30:00,209.96,210.93,209.85,210.6,5826.0,205.6925,206.6428,205.5848,206.3195,5826.0
2023-05-24 15:00:00,210.62,211.93,210.46,211.62,7116.0,206.3391,207.6225,206.1824,207.3188,7116.0
2023-05-24 15:30:00,211.9,212.02,210.17,210.96,50929.0,207.5931,207.7107,205.8983,206.6722,50929.0
2023-05-25 09:30:00,211.38,213.05,211.38,212.94,2390.0,207.0837,208.7197,207.0837,208.612,2390.0
2023-05-25 10:00:00,213.36,213.67,212.59,213.31,14414.0,209.0234,209.3271,208.2691,208.9744,14414.0
2023-05-25 10:30:00,213.26,213.59,212.75,213.32,8915.0,208.9255,209.2488,208.4258,208.9842,8915.0
2023-05-25 11:00:00,213.57,213.69,212.67,213.06,9740.0,209.2292,209.3467,208.3475,208.7295,9740.0
2023-05-25 11:30:00,212.92,213.52,212.16,213.52,24006.0,208.5924,209.1802,207.8478,209.1802,24006.0
2023-05-25 12:00:00,213.57,214.51,213.57,214.0,9503.0,209.2292,210.1501,209.2292,209.6504,9503.0
2023-05-25 12:30:00,213.97,214.18,213.5,214.08,10840.0,209.621,209.8268,209.1606,209.7288,10840.0
2023-05-25 13:00:00,214.12,214.85,213.59,214.73,8120.0,209.768,210.4831,209.2488,210.3656,8120.0
2023-05-25 13:30:00,214.81,214.97,213.91,214.05,7922.0,210.444,210.6007,209.5623,209.6994,7922.0
2023-05-25 14:00:00,214.91,215.26,214.32,214.68,27494.0,210.5419,210.8848,209.9639,210.3166,27494.0
2023-05-25 14:30:00,214.35,214.86,214.03,214.71,11563.0,209.9933,210.4929,209.6798,210.346,11563.0
2023-05-25 15:00:00,214.81,216.02,214.74,215.83,24757.0,210.444,211.6294,210.3754,211.4432,24757.0
2023-05-25 15:30:00,215.86,215.94,214.59,215.32,72733.0,211.4726,211.551,210.2284,210.9436,72733.0
2023-05-26 09:30:00,215.81,217.31,214.83,216.21,20452.0,211.4236,212.8931,210.4636,211.8155,20452.0
2023-05-26 10:00:00,215.87,217.52,215.3,217.25,16798.0,211.4824,213.0989,210.924,212.8344,16798.0
2023-05-26 10:30:00,217.39,218.36,216.54,217.27,21824.0,212.9715,213.9218,212.1388,212.854,21824.0
2023-05-26 11:00:00,217.28,217.63,216.82,217.08,13113.0,212.8638,213.2066,212.4131,212.6678,13113.0
2023-05-26 11:30:00,217.09,217.58,216.27,216.27,6779.0,212.6776,213.1577,211.8743,211.8743,6779.0
2023-05-26 12:00:00,216.29,217.68,216.29,217.58,4463.0,211.8939,213.2556,211.8939,213.1577,4463.0
2023-05-26 12:30:00,217.68,217.87,216.98,217.27,5432.0,213.2556,213.4418,212.5699,212.854,5432.0
2023-05-26 13:00:00,217.39,217.71,217.26,217.4,4248.0,212.9715,213.285,212.8442,212.9813,4248.0
2023-05-26 13:30:00,217.54,217.59,216.72,217.23,5242.0,213.1185,213.1675,212.3151,212.8148,5242.0
2023-05-26 14:00:00,217.17,217.55,217.0,217.53,4415.0,212.756,213.1283,212.5894,213.1087,4415.0
2023-05-26 14:30:00,217.53,217.96,217.53,217.72,11066.0,213.1087,213.5299,213.1087,213.2948,11066.0
2023-05-26 15:00:00,217.78,217.96,217.26,217.28,9196.0,213.3536,213.5299,212.8442,212.8638,9196.0
2023-05-26 15:30:00,217.24,217.72,216.68,216.88,43247.0,212.8246,213.2948,212.276,212.4719,43247.0
2023-05-30 09:30:00,217.48,217.48,214.41,217.28,11652.0,213.0597,213.0597,210.0521,212.8638,11652.0
2023-05-30 10:00:00,217.39,219.0,216.59,217.57,12945.0,212.9715,214.5488,212.1878,213.1479,12945.0
2023-05-30 10:30:00,217.18,217.25,215.23,215.59,7436.0,212.7658,212.8344,210.8554,211.2081,7436.0
2023-05-30 11:00:00,215.53,216.27,214.87,215.14,15278.0,211.1493,211.8743,210.5027,210.7673,15278.0
2023-05-30 11:30:00,215.07,216.42,215.07,216.42,3602.0,210.6987,212.0212,210.6987,212.0212,3602.0
2023-05-30 12:00:00,216.58,216.58,215.93,216.2,4466.0,212.178,212.178,211.5412,211.8057,4466.0
2023-05-30 12:30:00,216.3,216.3,215.11,215.45,15967.0,211.9037,211.9037,210.7379,211.071,15967.0
2023-05-30 13:00:00,215.52,215.88,215.01,215.53,8814.0,211.1395,211.4922,210.6399,211.1493,8814.0
2023-05-30 13:30:00,215.4,215.84,215.14,215.64,34020.0,211.022,211.453,210.7673,211.2571,34020.0
2023-05-30 14:00:00,215.72,216.66,215.72,216.65,1808.0,211.3355,212.2564,211.3355,212.2466,1808.0
2023-05-30 14:30:00,216.75,217.68,216.6,216.65,12215.0,212.3445,213.2556,212.1976,212.2466,12215.0
2023-05-30 15:00:00,216.57,216.62,216.2,216.46,13057.0,212.1682,212.2172,211.8057,212.0604,13057.0
2023-05-30 15:30:00,216.49,216.6,215.55,216.06,40731.0,212.0898,212.1976,211.1689,211.6686,40731.0
2023-05-31 09:30:00,215.0,215.32,213.18,213.8,6644.0,210.6301,210.9436,208.8471,209.4545,6644.0
2023-05-31 10:00:00,213.9,214.09,213.3,213.59,12566.0,209.5525,209.7386,208.9647,209.2488,12566.0
2023-05-31 10:30:00,213.46,213.5,212.01,212.01,16849.0,209.1214,209.1606,207.7009,207.7009,16849.0
2023-05-31 11:00:00,212.37,212.37,210.92,210.92,7002.0,208.0536,208.0536,206.633,206.633,7002.0
2023-05-31 11:30:00,211.02,211.54,210.89,211.53,7146.0,206.731,207.2404,206.6036,207.2306,7146.0
2023-05-31 12:00:00,211.56,211.91,211.08,211.72,8046.0,207.26,207.6029,206.7898,207.4168,8046.0
2023-05-31 12:30:00,211.6,212.3,211.57,211.89,5457.0,207.2992,207.985,207.2698,207.5833,5457.0
2023-05-31 13:00:00,212.12,212.73,212.08,212.73,5280.0,207.8086,208.4062,207.7694,208.4062,5280.0
2023-05-31 13:30:00,212.88,213.01,212.28,212.55,7939.0,208.5532,208.6805,207.9654,208.2299,7939.0
2023-05-31 14:00:00,212.56,213.11,212.44,212.9,8541.0,208.2397,208.7785,208.1221,208.5728,8541.0
2023-05-31 14:30:00,212.86,212.94,212.13,212.21,12518.0,208.5336,208.612,207.8184,207.8968,12518.0
2023-05-31 15:00:00,212.11,212.25,211.73,212.06,8585.0,207.7988,207.936,207.4266,207.7499,8585.0
2023-05-31 15:30:00,211.96,213.22,211.96,212.44,129010.0,207.6519,208.8863,207.6519,208.1221,129010.0
2023-06-01 09:30:00,213.51,213.51,211.44,212.28,11051.0,209.1704,209.1704,207.1425,207.9654,11051.0
2023-06-01 10:00:00,212.38,213.09,211.66,212.34,16218.0,208.0634,208.7589,207.358,208.0242,16218.0
2023-06-01 10:30:00,212.43,214.69,212.42,214.13,18019.0,208.1123,210.3264,208.1025,209.7778,18019.0
2023-06-01 11:00:00,213.94,214.26,213.2,214.26,2857.0,209.5916,209.9051,208.8667,209.9051,2857.0
2023-06-01 11:30:00,214.3,215.68,214.2,215.68,7353.0,209.9443,211.2963,209.8464,211.2963,7353.0
2023-06-01 12:00:00,215.49,215.72,214.91,215.56,4776.0,211.1101,211.3355,210.5419,211.1787,4776.0
2023-06-01 12:30:00,215.62,216.08,215.47,215.64,4459.0,211.2375,211.6881,211.0905,211.2571,4459.0
2023-06-01 13:00:00,215.61,215.61,215.15,215.22,7395.0,211.2277,211.2277,210.7771,210.8456,7395.0
2023-06-01 13:30:00,215.05,215.68,214.92,215.48,4287.0,210.6791,211.2963,210.5517,211.1003,4287.0
2023-06-01 14:00:00,215.35,215.73,215.35,215.63,4057.0,210.973,211.3453,210.973,211.2473,4057.0
2023-06-01 14:30:00,215.64,215.71,215.38,215.71,4905.0,211.2571,211.3257,211.0024,211.3257,4905.0
2023-06-01 15:00:00,215.75,216.67,215.75,216.55,12356.0,211.3649,212.2662,211.3649,212.1486,12356.0
2023-06-01 15:30:00,216.55,216.66,215.67,216.38,46710.0,212.1486,212.2564,211.2865,211.9821,46710.0
2023-06-02 09:30:00,219.69,224.78,218.75,222.63,32817.0,215.2248,220.2113,214.3039,218.105,32817.0
2023-06-02 10:00:00,222.19,223.95,221.63,223.78,11059.0,217.674,219.3982,217.1253,219.2316,11059.0
2023-06-02 10:30:00,223.96,224.27,223.5,223.95,28568.0,219.408,219.7117,218.9573,219.3982,28568.0
2023-06-02 11:00:00,224.09,225.48,223.92,225.48,7162.0,219.5353,220.8971,219.3688,220.8971,7162.0
2023-06-02 11:30:00,225.66,226.12,225.29,226.0,8253.0,221.0734,221.5241,220.711,221.4065,8253.0
2023-06-02 12:00:00,225.75,225.85,224.96,225.38,9036.0,221.1616,221.2596,220.3877,220.7991,9036.0
2023-06-02 12:30:00,225.74,226.01,225.38,226.01,4674.0,221.1518,221.4163,220.7991,221.4163,4674.0
2023-06-02 13:00:00,226.0,227.26,225.94,227.21,3225.0,221.4065,222.6409,221.3477,222.5919,3225.0
2023-06-02 13:30:00,227.21,227.43,226.4,227.19,4857.0,222.5919,222.8075,221.7984,222.5723,4857.0
2023-06-02 14:00:00,227.31,227.38,225.98,225.98,7312.0,222.6899,222.7585,221.3869,221.3869,7312.0
2023-06-02 14:30:00,226.18,226.29,225.25,225.6,9212.0,221.5829,221.6906,220.6718,221.0147,9212.0
2023-06-02 15:00:00,225.7,226.06,224.92,225.2,12453.0,221.1126,221.4653,220.3485,220.6228,12453.0
2023-06-02 15:30:00,225.43,226.24,225.43,225.93,27852.0,220.8481,221.6416,220.8481,221.3379,27852.0
2023-06-05 09:30:00,225.0,225.34,223.51,223.82,22500.0,220.4268,220.7599,218.9671,219.2708,22500.0
2023-06-05 10:00:00,223.76,224.98,222.59,222.83,14269.0,219.2121,220.4073,218.0658,218.301,14269.0
2023-06-05 10:30:00,223.35,225.25,223.35,223.97,7141.0,218.8104,220.6718,218.8104,219.4178,7141.0
2023-06-05 11:00:00,224.43,226.14,224.43,226.14,7735.0,219.8684,221.5437,219.8684,221.5437,7735.0
2023-06-05 11:30:00,226.2,226.58,225.83,226.44,9081.0,221.6025,221.9747,221.24,221.8376,9081.0
2023-06-05 12:00:00,226.37,226.88,226.24,226.85,8767.0,221.769,222.2686,221.6416,222.2392,8767.0
2023-06-05 12:30:00,226.79,226.8,226.31,226.62,4900.0,222.1805,222.1903,221.7102,222.0139,4900.0
2023-06-05 13:00:00,226.64,226.66,225.38,225.59,7575.0,222.0335,222.0531,220.7991,221.0049,7575.0
2023-06-05 13:30:00,225.54,226.21,225.23,225.93,7648.0,220.9559,221.6123,220.6522,221.3379,7648.0
2023-06-05 14:00:00,225.95,225.95,225.06,225.1,7759.0,221.3575,221.3575,220.4856,220.5248,7759.0
2023-06-05 14:30:00,225.11,225.11,223.69,224.22,8511.0,220.5346,220.5346,219.1435,219.6627,8511.0
2023-06-05 15:00:00,224.27,224.72,223.73,224.68,13674.0,219.7117,220.1525,219.1827,220.1134,13674.0
2023-06-05 15:30:00,224.74,225.7,224.46,224.53,53750.0,220.1721,221.1126,219.8978,219.9664,53750.0
2023-06-06 09:30:00,224.09,226.75,223.93,226.16,8452.0,219.5353,222.1413,219.3786,221.5633,8452.0
2023-06-06 10:00:00,226.33,227.3,226.11,227.24,36345.0,221.7298,222.6801,221.5143,222.6213,36345.0
2023-06-06 10:30:00,227.96,228.41,226.97,227.21,19161.0,223.3267,223.7675,222.3568,222.5919,19161.0
2023-06-06 11:00:00,227.21,227.57,226.75,227.49,27017.0,222.5919,222.9446,222.1413,222.8662,27017.0
2023-06-06 11:30:00,227.49,227.68,226.9,226.9,16390.0,222.8662,223.0524,222.2882,222.2882,16390.0
2023-06-06 12:00:00,226.85,227.11,226.09,226.17,5106.0,222.2392,222.494,221.4947,221.5731,5106.0
2023-06-06 12:30:00,226.25,226.35,225.35,225.35,4939.0,221.6514,221.7494,220.7697,220.7697,4939.0
2023-06-06 13:00:00,225.1,225.71,224.36,224.54,8128.0,220.5248,221.1224,219.7999,219.9762,8128.0
2023-06-06 13:30:00,224.48,225.24,224.21,224.96,11938.0,219.9174,220.662,219.6529,220.3877,11938.0
2023-06-06 14:00:00,224.75,226.17,224.49,226.08,12868.0,220.1819,221.5731,219.9272,221.4849,12868.0
2023-06-06 14:30:00,226.27,226.78,226.14,226.45,28654.0,221.671,222.1707,221.5437,221.8474,28654.0
2023-06-06 15:00:00,226.5,226.52,225.86,226.37,10309.0,221.8964,221.916,221.2694,221.769,10309.0
2023-06-06 15:30:00,226.28,226.57,225.77,226.45,71855.0,221.6808,221.9649,221.1812,221.8474,71855.0
2023-06-07 09:30:00,226.35,228.73,224.92,228.68,17258.0,221.7494,224.081,220.3485,224.0321,17258.0
2023-06-07 10:00:00,228.92,230.11,228.75,229.35,21612.0,224.2672,225.433,224.1006,224.6884,21612.0
2023-06-07 10:30:00,229.85,230.27,228.6,230.0,27096.0,225.1783,225.5897,223.9537,225.3252,27096.0
2023-06-07 11:00:00,229.98,230.15,228.92,229.56,9559.0,225.3056,225.4722,224.2672,224.8942,9559.0
2023-06-07 11:30:00,229.64,230.09,228.55,228.55,7759.0,224.9725,225.4134,223.9047,223.9047,7759.0
2023-06-07 12:00:00,228.64,228.79,228.23,228.36,5448.0,223.9929,224.1398,223.5912,223.7186,5448.0
2023-06-07 12:30:00,228.37,229.34,228.33,228.68,7114.0,223.7284,224.6786,223.6892,224.0321,7114.0
2023-06-07 13:00:00,228.58,229.48,228.58,229.18,11184.0,223.9341,224.8158,223.9341,224.5219,11184.0
2023-06-07 13:30:00,229.0,229.0,228.32,228.98,5015.0,224.3455,224.3455,223.6794,224.326,5015.0
2023-06-07 14:00:00,229.0,229.67,228.95,229.42,5407.0,224.3455,225.0019,224.2966,224.757,5407.0
2023-06-07 14:30:00,229.37,230.07,229.26,229.73,6652.0,224.708,225.3938,224.6003,225.0607,6652.0
2023-06-07 15:00:00,230.01,231.15,229.74,231.15,24242.0,225.335,226.4518,225.0705,226.4518,24242.0
2023-06-07 15:30:00,231.19,231.85,230.88,231.61,60498.0,226.491,227.1376,226.1873,226.9025,60498.0
2023-06-08 09:30:00,231.71,231.9,229.44,229.69,22450.0,227.0005,227.1866,224.7766,225.0215,22450.0
2023-06-08 10:00:00,229.96,230.88,229.96,230.71,5731.0,225.286,226.1873,225.286,226.0208,5731.0
2023-06-08 10:30:00,230.89,232.19,230.89,231.73,8109.0,226.1971,227.4707,226.1971,227.0201,8109.0
2023-06-08 11:00:00,231.61,231.7,230.57,231.52,15936.0,226.9025,226.9907,225.8836,226.8143,15936.0
2023-06-08 11:30:00,231.53,231.8,231.44,231.8,3686.0,226.8241,227.0886,226.736,227.0886,3686.0
2023-06-08 12:00:00,232.23,232.8,231.66,232.2,9189.0,227.5099,228.0683,226.9515,227.4805,9189.0
2023-06-08 12:30:00,232.02,232.77,232.01,232.62,4785.0,227.3042,228.0389,227.2944,227.892,4785.0
2023-06-08 13:00:00,232.73,233.2,232.52,233.19,7333.0,227.9997,228.4602,227.794,228.4504,7333.0
2023-06-08 13:30:00,233.18,233.33,232.39,233.33,9493.0,228.4406,228.5875,227.6666,228.5875,9493.0
2023-06-08 14:00:00,233.27,234.78,233.27,234.69,12208.0,228.5288,230.0081,228.5288,229.9199,12208.0
2023-06-08 14:30:00,234.68,234.68,233.49,233.58,15905.0,229.9101,229.9101,228.7443,228.8325,15905.0
2023-06-08 15:00:00,233.57,234.1,233.57,233.92,12099.0,228.8227,229.3419,228.8227,229.1655,12099.0
2023-06-08 15:30:00,233.91,234.17,233.42,233.54,56387.0,229.1558,229.4105,228.6757,228.7933,56387.0
2023-06-09 09:30:00,233.42,235.26,232.98,233.12,27153.0,228.6757,230.4783,228.2447,228.3818,27153.0
2023-06-09 10:00:00,232.73,233.08,231.1,231.84,14464.0,227.9997,228.3426,226.4029,227.1278,14464.0
2023-06-09 10:30:00,231.79,232.25,230.34,231.95,29554.0,227.0788,227.5295,225.6583,227.2356,29554.0
2023-06-09 11:00:00,231.93,231.93,230.42,231.07,22648.0,227.216,227.216,225.7367,226.3735,22648.0
2023-06-09 11:30:00,230.93,231.9,230.0,231.45,15625.0,226.2363,227.1866,225.3252,226.7458,15625.0
2023-06-09 12:00:00,231.4,232.01,231.26,231.6,9020.0,226.6968,227.2944,226.5596,226.8927,9020.0
2023-06-09 12:30:00,231.52,231.78,231.36,231.75,15833.0,226.8143,227.069,226.6576,227.0397,15833.0
2023-06-09 13:00:00,231.86,232.84,231.75,232.11,29356.0,227.1474,228.1075,227.0397,227.3923,29356.0
2023-06-09 13:30:00,232.2,233.11,232.18,232.73,9059.0,227.4805,228.372,227.4609,227.9997,9059.0
2023-06-09 14:00:00,232.82,233.43,232.31,233.03,11777.0,228.0879,228.6855,227.5883,228.2936,11777.0
2023-06-09 14:30:00,233.08,233.75,233.03,233.75,14996.0,228.3426,228.999,228.2936,228.999,14996.0
2023-06-09 15:00:00,233.93,234.26,232.4,232.78,25095.0,229.1753,229.4986,227.6764,228.0487,25095.0
2023-06-09 15:30:00,232.77,232.8,231.94,232.67,43381.0,228.0389,228.0683,227.2258,227.941,43381.0
2023-06-12 09:30:00,232.85,234.78,231.76,234.61,11207.0,228.1173,230.0081,227.0494,229.8415,11207.0
2023-06-12 10:00:00,234.89,236.38,234.22,234.49,11700.0,230.1158,231.5755,229.4595,229.724,11700.0
2023-06-12 10:30:00,234.27,235.15,232.79,234.86,14166.0,229.5084,230.3705,228.0585,230.0864,14166.0
2023-06-12 11:00:00,234.87,235.32,234.27,234.81,11188.0,230.0962,230.5371,229.5084,230.0375,11188.0
2023-06-12 11:30:00,234.81,234.85,234.12,234.2,4008.0,230.0375,230.0766,229.3615,229.4399,4008.0
2023-06-12 12:00:00,234.51,235.24,234.51,234.9,6185.0,229.7436,230.4587,229.7436,230.1256,6185.0
2023-06-12 12:30:00,234.85,236.06,234.85,235.97,7414.0,230.0766,231.2621,230.0766,231.1739,7414.0
2023-06-12 13:00:00,235.94,236.18,235.45,235.95,5271.0,231.1445,231.3796,230.6645,231.1543,5271.0
2023-06-12 13:30:00,235.98,236.34,235.43,236.33,21383.0,231.1837,231.5364,230.6449,231.5266,21383.0
2023-06-12 14:00:00,236.37,236.62,236.11,236.38,6048.0,231.5658,231.8107,231.311,231.5755,6048.0
2023-06-12 14:30:00,236.41,236.97,236.31,236.97,10492.0,231.6049,232.1536,231.507,232.1536,10492.0
2023-06-12 15:00:00,237.0,237.71,236.72,236.78,13402.0,232.1829,232.8785,231.9086,231.9674,13402.0
2023-06-12 15:30:00,236.83,236.92,235.41,235.77,60215.0,232.0164,232.1046,230.6253,230.9779,60215.0
2023-06-13 09:30:00,235.78,238.71,235.78,237.65,11028.0,230.9877,233.8582,230.9877,232.8197,11028.0
2023-06-13 10:00:00,237.38,239.0,237.26,238.43,21071.0,232.5552,234.1423,232.4377,233.5839,21071.0
2023-06-13 10:30:00,238.31,238.32,236.59,236.69,7170.0,233.4663,233.4761,231.7813,231.8792,7170.0
2023-06-13 11:00:00,236.64,237.3,236.26,237.3,13469.0,231.8303,232.4768,231.458,232.4768,13469.0
2023-06-13 11:30:00,237.13,237.4,236.61,237.21,13523.0,232.3103,232.5748,231.8009,232.3887,13523.0
2023-06-13 12:00:00,237.19,239.51,237.17,239.44,10177.0,232.3691,234.6419,232.3495,234.5734,10177.0
2023-06-13 12:30:00,239.43,239.53,238.19,238.19,5076.0,234.5636,234.6615,233.3488,233.3488,5076.0
2023-06-13 13:00:00,238.26,238.27,237.52,237.75,7103.0,233.4173,233.4271,232.6924,232.9177,7103.0
2023-06-13 13:30:00,237.68,238.65,237.57,238.43,6561.0,232.8491,233.7994,232.7414,233.5839,6561.0
2023-06-13 14:00:00,238.41,238.48,237.65,237.7,6028.0,233.5643,233.6329,232.8197,232.8687,6028.0
2023-06-13 14:30:00,237.62,238.36,237.61,238.29,7495.0,232.7903,233.5153,232.7805,233.4467,7495.0
2023-06-13 15:00:00,238.43,239.03,238.28,238.86,8726.0,233.5839,234.1717,233.4369,234.0051,8726.0
2023-06-13 15:30:00,238.83,238.91,237.26,237.71,94194.0,233.9758,234.0541,232.4377,232.8785,94194.0
2023-06-14 09:30:00,238.55,240.26,237.51,238.17,11906.0,233.7014,235.3767,232.6826,233.3292,11906.0
2023-06-14 10:00:00,238.16,239.43,237.8,237.83,8590.0,233.3194,234.5636,232.9667,232.9961,8590.0
2023-06-14 10:30:00,237.77,238.31,237.63,238.09,4372.0,232.9373,233.4663,232.8001,233.2508,4372.0
2023-06-14 11:00:00,238.27,238.73,237.48,237.88,6210.0,233.4271,233.8778,232.6532,233.0451,6210.0
2023-06-14 11:30:00,237.93,238.35,237.75,237.8,5272.0,233.094,233.5055,232.9177,232.9667,5272.0
2023-06-14 12:00:00,237.56,237.69,237.12,237.62,4133.0,232.7316,232.8589,232.3005,232.7903,4133.0
2023-06-14 12:30:00,237.77,237.84,236.82,236.9,7256.0,232.9373,233.0059,232.0066,232.085,7256.0
2023-06-14 13:00:00,237.06,237.06,236.33,236.45,9630.0,232.2417,232.2417,231.5266,231.6441,9630.0
2023-06-14 13:30:00,236.47,237.43,236.31,237.43,12392.0,231.6637,232.6042,231.507,232.6042,12392.0
2023-06-14 14:00:00,237.07,237.08,234.89,235.49,20401.0,232.2515,232.2613,230.1158,230.7036,20401.0
2023-06-14 14:30:00,235.67,237.32,235.45,236.79,20169.0,230.88,232.4964,230.6645,231.9772,20169.0
2023-06-14 15:00:00,236.98,238.14,236.49,236.95,20151.0,232.1634,233.2998,231.6833,232.134,20151.0
2023-06-14 15:30:00,236.74,236.92,234.85,236.12,32450.0,231.9282,232.1046,230.0766,231.3208,32450.0
2023-06-15 09:30:00,235.58,238.32,235.58,237.7,5767.0,230.7918,233.4761,230.7918,232.8687,5767.0
2023-06-15 10:00:00,238.19,238.84,237.53,238.15,7247.0,233.3488,233.9855,232.7022,233.3096,7247.0
2023-06-15 10:30:00,238.2,238.68,237.91,238.24,6631.0,233.3586,233.8288,233.0745,233.3977,6631.0
2023-06-15 11:00:00,238.43,239.31,238.17,239.31,4389.0,233.5839,234.446,233.3292,234.446,4389.0
2023-06-15 11:30:00,239.1,239.3,238.0,238.27,7923.0,234.2403,234.4362,233.1626,233.4271,7923.0
2023-06-15 12:00:00,238.47,238.77,238.26,238.26,11505.0,233.6231,233.917,233.4173,233.4173,11505.0
2023-06-15 12:30:00,238.26,238.9,238.03,238.75,10137.0,233.4173,234.0443,233.192,233.8974,10137.0
2023-06-15 13:00:00,238.62,238.82,238.44,238.54,7095.0,233.77,233.966,233.5937,233.6916,7095.0
2023-06-15 13:30:00,238.54,239.37,238.44,239.33,4570.0,233.6916,234.5048,233.5937,234.4656,4570.0
2023-06-15 14:00:00,239.21,239.5,239.15,239.48,7748.0,234.348,234.6321,234.2892,234.6125,7748.0
2023-06-15 14:30:00,239.45,240.83,239.37,240.58,17418.0,234.5831,235.9351,234.5048,235.6902,17418.0
2023-06-15 15:00:00,240.71,240.71,239.7,240.0,14548.0,235.8175,235.8175,234.8281,235.122,14548.0
2023-06-15 15:30:00,240.24,240.51,239.89,240.51,45503.0,235.3571,235.6216,235.0142,235.6216,45503.0
2023-06-16 09:30:00,241.57,242.51,237.4,240.35,42048.0,236.6601,237.581,232.5748,235.4649,42048.0
2023-06-16 10:00:00,240.62,242.38,240.62,241.62,10746.0,235.7294,237.4536,235.7294,236.709,10746.0
2023-06-16 10:30:00,241.61,241.86,240.83,240.98,9370.0,236.6992,236.9442,235.9351,236.0821,9370.0
2023-06-16 11:00:00,240.66,240.7,239.8,240.02,9734.0,235.7686,235.8077,234.926,235.1416,9734.0
2023-06-16 11:30:00,240.27,240.45,239.13,239.4,9889.0,235.3865,235.5628,234.2697,234.5342,9889.0
2023-06-16 12:00:00,239.52,239.78,239.09,239.62,8595.0,234.6517,234.9064,234.2305,234.7497,8595.0
2023-06-16 12:30:00,239.89,240.66,239.89,239.93,16144.0,235.0142,235.7686,235.0142,235.0534,16144.0
2023-06-16 13:00:00,240.06,240.07,239.53,239.69,5815.0,235.1808,235.1905,234.6615,234.8183,5815.0
2023-06-16 13:30:00,239.62,239.73,238.86,239.28,16313.0,234.7497,234.8575,234.0051,234.4166,16313.0
2023-06-16 14:00:00,239.25,239.79,239.06,239.66,16777.0,234.3872,234.9162,234.2011,234.7889,16777.0
2023-06-16 14:30:00,239.65,239.65,239.03,239.43,9580.0,234.7791,234.7791,234.1717,234.5636,9580.0
2023-06-16 15:00:00,239.34,239.57,238.81,238.81,10783.0,234.4754,234.7007,233.9562,233.9562,10783.0
2023-06-16 15:30:00,238.88,239.99,238.61,239.39,66900.0,234.0247,235.1122,233.7602,234.5244,66900.0
2023-06-20 09:30:00,237.94,241.55,237.35,240.18,34280.0,233.1038,236.6405,232.5258,235.2983,34280.0
2023-06-20 10:00:00,240.11,241.21,239.98,240.86,14591.0,235.2297,236.3074,235.1024,235.9645,14591.0
2023-06-20 10:30:00,240.72,241.09,239.73,240.85,8768.0,235.8273,236.1898,234.8575,235.9547,8768.0
2023-06-20 11:00:00,240.87,241.05,239.32,239.32,8751.0,235.9743,236.1506,234.4558,234.4558,8751.0
2023-06-20 11:30:00,239.4,240.3,239.3,239.94,20286.0,234.5342,235.4159,234.4362,235.0632,20286.0
2023-06-20 12:00:00,240.16,240.16,238.9,239.24,8904.0,235.2787,235.2787,234.0443,234.3774,8904.0
2023-06-20 12:30:00,239.18,240.21,239.06,240.04,5026.0,234.3186,235.3277,234.2011,235.1612,5026.0
2023-06-20 13:00:00,240.21,240.4,239.34,239.34,8663.0,235.3277,235.5138,234.4754,234.4754,8663.0
2023-06-20 13:30:00,239.33,239.69,238.94,238.94,6836.0,234.4656,234.8183,234.0835,234.0835,6836.0
2023-06-20 14:00:00,238.86,239.19,238.26,238.6,9714.0,234.0051,234.3284,233.4173,233.7504,9714.0
2023-06-20 14:30:00,238.74,239.23,238.35,239.14,10284.0,233.8876,234.3676,233.5055,234.2795,10284.0
2023-06-20 15:00:00,238.89,239.95,238.86,239.79,15463.0,234.0345,235.073,234.0051,234.9162,15463.0
2023-06-20 15:30:00,239.79,240.31,239.14,239.55,48996.0,234.9162,235.4257,234.2795,234.6811,48996.0
2023-06-21 09:30:00,239.04,240.98,237.77,240.48,7796.0,234.1815,236.0821,232.9373,235.5922,7796.0
2023-06-21 10:00:00,240.68,242.1,240.39,241.67,7249.0,235.7881,237.1793,235.504,236.758,7249.0
2023-06-21 10:30:00,241.86,241.86,239.62,240.09,9448.0,236.9442,236.9442,234.7497,235.2101,9448.0
2023-06-21 11:00:00,240.28,240.28,238.91,240.09,13351.0,235.3963,235.3963,234.0541,235.2101,13351.0
2023-06-21 11:30:00,240.06,240.4,239.58,239.58,8194.0,235.1808,235.5138,234.7105,234.7105,8194.0
2023-06-21 12:00:00,239.66,240.28,239.37,240.15,11385.0,234.7889,235.3963,234.5048,235.2689,11385.0
2023-06-21 12:30:00,240.2,240.51,239.17,239.3,6686.0,235.3179,235.6216,234.3088,234.4362,6686.0
2023-06-21 13:00:00,239.29,240.51,239.29,240.51,15684.0,234.4264,235.6216,234.4264,235.6216,15684.0
2023-06-21 13:30:00,240.56,242.0,240.56,241.95,5795.0,235.6706,237.0813,235.6706,237.0323,5795.0
2023-06-21 14:00:00,241.75,242.51,241.59,242.12,12677.0,236.8364,237.581,236.6797,237.1989,12677.0
2023-06-21 14:30:00,242.24,242.45,241.95,242.45,7432.0,237.3164,237.5222,237.0323,237.5222,7432.0
2023-06-21 15:00:00,242.36,242.47,242.05,242.1,9172.0,237.434,237.5418,237.1303,237.1793,9172.0
2023-06-21 15:30:00,242.02,242.45,241.52,241.66,47046.0,237.1009,237.5222,236.6111,236.7482,47046.0
2023-06-22 09:30:00,241.56,241.56,238.73,239.82,7471.0,236.6503,236.6503,233.8778,234.9456,7471.0
2023-06-22 10:00:00,239.94,240.51,239.58,240.25,12565.0,235.0632,235.6216,234.7105,235.3669,12565.0
2023-06-22 10:30:00,240.26,240.41,239.4,239.48,5295.0,235.3767,235.5236,234.5342,234.6125,5295.0
2023-06-22 11:00:00,239.11,239.11,237.96,238.53,11720.0,234.2501,234.2501,233.1234,233.6818,11720.0
2023-06-22 11:30:00,238.33,238.9,238.0,238.81,5991.0,233.4859,234.0443,233.1626,233.9562,5991.0
2023-06-22 12:00:00,238.79,240.14,238.79,239.61,12101.0,233.9366,235.2591,233.9366,234.7399,12101.0
2023-06-22 12:30:00,239.61,239.78,239.19,239.78,13666.0,234.7399,234.9064,234.3284,234.9064,13666.0
2023-06-22 13:00:00,239.56,239.85,239.38,239.46,8299.0,234.6909,234.975,234.5146,234.5929,8299.0
2023-06-22 13:30:00,239.5,239.77,239.13,239.77,5317.0,234.6321,234.8966,234.2697,234.8966,5317.0
2023-06-22 14:00:00,239.81,240.54,239.47,240.39,4483.0,234.9358,235.651,234.6027,235.504,4483.0
2023-06-22 14:30:00,240.65,241.14,240.62,240.87,6953.0,235.7588,236.2388,235.7294,235.9743,6953.0
2023-06-22 15:00:00,240.99,241.36,240.86,240.86,21989.0,236.0918,236.4543,235.9645,235.9645,21989.0
2023-06-22 15:30:00,240.8,241.25,240.44,240.83,51130.0,235.9057,236.3466,235.553,235.9351,51130.0
2023-06-23 09:30:00,238.83,240.91,237.11,240.59,6885.0,233.9758,236.0135,232.2907,235.7,6885.0
2023-06-23 10:00:00,241.17,241.33,240.3,240.6,5598.0,236.2682,236.4249,235.4159,235.7098,5598.0
2023-06-23 10:30:00,240.64,241.23,240.29,240.53,3076.0,235.749,236.327,235.4061,235.6412,3076.0
2023-06-23 11:00:00,240.79,241.33,239.83,240.08,3448.0,235.8959,236.4249,234.9554,235.2003,3448.0
2023-06-23 11:30:00,240.13,240.81,240.03,240.33,4816.0,235.2493,235.9155,235.1514,235.4453,4816.0
2023-06-23 12:00:00,240.85,241.05,239.94,240.47,6679.0,235.9547,236.1506,235.0632,235.5824,6679.0
2023-06-23 12:30:00,240.76,241.33,240.72,240.96,4980.0,235.8665,236.4249,235.8273,236.0625,4980.0
2023-06-23 13:00:00,241.13,241.69,240.75,241.48,3935.0,236.229,236.7776,235.8567,236.5719,3935.0
2023-06-23 13:30:00,241.75,242.46,241.65,242.09,7053.0,236.8364,237.532,236.7384,237.1695,7053.0
2023-06-23 14:00:00,242.22,242.35,240.99,241.23,6938.0,237.2968,237.4242,236.0918,236.327,6938.0
2023-06-23 14:30:00,241.24,241.24,240.24,240.35,8132.0,236.3368,236.3368,235.3571,235.4649,8132.0
2023-06-23 15:00:00,240.19,240.34,239.78,240.05,6620.0,235.3081,235.4551,234.9064,235.171,6620.0
2023-06-23 15:30:00,240.08,242.28,239.91,241.59,86983.0,235.2003,237.3556,235.0338,236.6797,86983.0
2023-06-26 09:30:00,241.67,243.47,241.52,243.47,5286.0,236.758,238.5214,236.6111,238.5214,5286.0
2023-06-26 10:00:00,243.39,243.39,242.4,243.18,4314.0,238.4431,238.4431,237.4732,238.2373,4314.0
2023-06-26 10:30:00,243.17,243.56,242.58,242.87,11789.0,238.2275,238.6096,237.6495,237.9336,11789.0
2023-06-26 11:00:00,242.68,242.85,241.5,242.06,4985.0,237.7475,237.914,236.5915,237.1401,4985.0
2023-06-26 11:30:00,242.47,243.24,242.46,243.22,3509.0,237.5418,238.2961,237.532,238.2765,3509.0
2023-06-26 12:00:00,243.31,243.31,242.35,242.41,6826.0,238.3647,238.3647,237.4242,237.483,6826.0
2023-06-26 12:30:00,242.44,242.71,242.12,242.71,6150.0,237.5124,237.7769,237.1989,237.7769,6150.0
2023-06-26 13:00:00,242.8,242.97,241.94,242.21,4875.0,237.8651,238.0316,237.0225,237.2871,4875.0
2023-06-26 13:30:00,242.11,242.45,241.86,242.05,4783.0,237.1891,237.5222,236.9442,237.1303,4783.0
2023-06-26 14:00:00,241.95,242.21,241.67,241.85,2790.0,237.0323,237.2871,236.758,236.9344,2790.0
2023-06-26 14:30:00,241.88,242.27,241.88,242.17,5008.0,236.9638,237.3458,236.9638,237.2479,5008.0
2023-06-26 15:00:00,242.28,242.57,242.27,242.3,7827.0,237.3556,237.6397,237.3458,237.3752,7827.0
2023-06-26 15:30:00,242.28,242.43,240.89,241.07,31183.0,237.3556,237.5026,235.9939,236.1702,31183.0
2023-06-27 09:30:00,241.63,243.43,240.26,242.8,6808.0,236.7188,238.4823,235.3767,237.8651,6808.0
2023-06-27 10:00:00,243.44,245.14,243.36,244.13,10384.0,238.4921,240.1575,238.4137,239.168,10384.0
2023-06-27 10:30:00,244.41,246.24,244.41,246.0,10409.0,239.4423,241.2351,239.4423,241.0,10409.0
2023-06-27 11:00:00,246.12,246.12,245.42,245.8,3551.0,241.1176,241.1176,240.4318,240.8041,3551.0
2023-06-27 11:30:00,246.24,246.59,245.9,246.43,5279.0,241.2351,241.578,240.9021,241.4213,5279.0
2023-06-27 12:00:00,246.49,247.1,246.16,246.98,3660.0,241.4801,242.0777,241.1568,241.9601,3660.0
2023-06-27 12:30:00,246.98,247.65,246.97,247.16,7430.0,241.9601,242.6165,241.9503,242.1364,7430.0
2023-06-27 13:00:00,247.29,248.12,247.17,247.96,5142.0,242.2638,243.0769,242.1462,242.9202,5142.0
2023-06-27 13:30:00,248.09,248.33,247.76,247.76,7466.0,243.0475,243.2827,242.7242,242.7242,7466.0
2023-06-27 14:00:00,247.79,248.22,247.57,248.13,4141.0,242.7536,243.1749,242.5381,243.0867,4141.0
2023-06-27 14:30:00,248.32,248.33,247.39,247.39,4201.0,243.2729,243.2827,242.3618,242.3618,4201.0
2023-06-27 15:00:00,247.37,248.38,247.21,248.3,8090.0,242.3422,243.3316,242.1854,243.2533,8090.0
2023-06-27 15:30:00,248.31,248.36,247.77,247.82,23849.0,243.2631,243.3121,242.734,242.783,23849.0
2023-06-28 09:30:00,247.88,248.14,245.87,248.14,5146.0,242.8418,243.0965,240.8727,243.0965,5146.0
2023-06-28 10:00:00,248.11,248.83,247.21,247.56,8609.0,243.0671,243.7725,242.1854,242.5283,8609.0
2023-06-28 10:30:00,247.71,248.7,247.7,247.83,6185.0,242.6753,243.6451,242.6655,242.7928,6185.0
2023-06-28 11:00:00,247.89,248.02,247.43,247.66,4646.0,242.8516,242.979,242.401,242.6263,4646.0
2023-06-28 11:30:00,247.82,248.01,247.54,247.54,4490.0,242.783,242.9692,242.5087,242.5087,4490.0
2023-06-28 12:00:00,247.58,248.33,247.45,247.99,6443.0,242.5479,243.2827,242.4205,242.9496,6443.0
2023-06-28 12:30:00,247.9,248.49,247.41,247.95,3520.0,242.8614,243.4394,242.3814,242.9104,3520.0
2023-06-28 13:00:00,248.18,248.18,247.54,248.09,6050.0,243.1357,243.1357,242.5087,243.0475,6050.0
2023-06-28 13:30:00,248.1,248.15,247.72,247.9,8547.0,243.0573,243.1063,242.6851,242.8614,8547.0
2023-06-28 14:00:00,247.91,248.45,247.42,248.45,7314.0,242.8712,243.4002,242.3912,243.4002,7314.0
2023-06-28 14:30:00,248.46,248.59,247.93,247.93,6320.0,243.41,243.5374,242.8908,242.8908,6320.0
2023-06-28 15:00:00,248.01,248.68,247.79,248.68,8311.0,242.9692,243.6255,242.7536,243.6255,8311.0
2023-06-28 15:30:00,248.5,248.58,247.94,248.28,40588.0,243.4492,243.5276,242.9006,243.2337,40588.0
2023-06-29 09:30:00,248.64,253.89,247.4,252.5,19383.0,243.5864,248.7297,242.3716,247.3679,19383.0
2023-06-29 10:00:00,252.59,253.86,252.43,253.85,13673.0,247.4561,248.7003,247.2993,248.6905,13673.0
2023-06-29 10:30:00,254.0,254.53,253.0,253.16,11786.0,248.8374,249.3566,247.8577,248.0145,11786.0
2023-06-29 11:00:00,253.13,254.18,253.13,253.33,14345.0,247.9851,249.0138,247.9851,248.181,14345.0
2023-06-29 11:30:00,253.44,254.33,253.12,254.03,7053.0,248.2888,249.1607,247.9753,248.8668,7053.0
2023-06-29 12:00:00,254.03,255.0,253.93,254.94,7742.0,248.8668,249.8171,248.7688,249.7583,7742.0
2023-06-29 12:30:00,255.0,255.1,254.45,254.45,6609.0,249.8171,249.9151,249.2783,249.2783,6609.0
2023-06-29 13:00:00,254.42,255.09,254.23,255.01,6541.0,249.2489,249.9053,249.0627,249.8269,6541.0
2023-06-29 13:30:00,255.1,255.26,254.35,254.63,10770.0,249.9151,250.0718,249.1803,249.4546,10770.0
2023-06-29 14:00:00,254.65,255.0,253.95,255.0,14885.0,249.4742,249.8171,248.7884,249.8171,14885.0
2023-06-29 14:30:00,254.92,255.22,254.57,254.92,9712.0,249.7387,250.0326,249.3958,249.7387,9712.0
2023-06-29 15:00:00,255.01,255.84,254.99,255.74,9085.0,249.8269,250.64,249.8073,250.5421,9085.0
2023-06-29 15:30:00,255.68,256.01,255.12,255.65,45804.0,250.4833,250.8066,249.9347,250.4539,45804.0
2023-06-30 09:30:00,257.32,257.32,253.82,256.5,16528.0,252.0899,252.0899,248.6611,251.2866,16528.0
2023-06-30 10:00:00,256.59,257.64,256.24,257.27,34072.0,251.3748,252.4034,251.0319,252.041,34072.0
2023-06-30 10:30:00,257.49,258.21,256.63,258.2,9739.0,252.2565,252.9619,251.414,252.9521,9739.0
2023-06-30 11:00:00,258.07,259.19,258.07,258.66,12060.0,252.8247,253.9219,252.8247,253.4027,12060.0
2023-06-30 11:30:00,258.78,259.32,258.34,258.52,6907.0,253.5203,254.0493,253.0892,253.2655,6907.0
2023-06-30 12:00:00,258.67,259.16,258.1,259.16,9141.0,253.4125,253.8925,252.8541,253.8925,9141.0
2023-06-30 12:30:00,259.24,259.5,258.73,258.8,3778.0,253.9709,254.2256,253.4713,253.5399,3778.0
2023-06-30 13:00:00,258.82,258.85,258.49,258.49,3031.0,253.5595,253.5888,253.2362,253.2362,3031.0
2023-06-30 13:30:00,258.74,259.04,258.42,258.88,12511.0,253.4811,253.775,253.1676,253.6182,12511.0
2023-06-30 14:00:00,259.03,259.34,258.89,259.34,4363.0,253.7652,254.0689,253.628,254.0689,4363.0
2023-06-30 14:30:00,259.53,259.83,259.35,259.36,6014.0,254.255,254.5489,254.0787,254.0885,6014.0
2023-06-30 15:00:00,259.48,259.56,258.82,259.33,13816.0,254.206,254.2844,253.5595,254.0591,13816.0
2023-06-30 15:30:00,259.31,259.31,256.5,256.57,73871.0,254.0395,254.0395,251.2866,251.3552,73871.0
2023-07-03 09:30:00,256.09,259.58,254.57,257.86,16521.0,250.8849,254.304,249.3958,252.619,16521.0
2023-07-03 10:00:00,258.76,258.77,256.21,256.46,19718.0,253.5007,253.5105,251.0025,251.2474,19718.0
2023-07-03 10:30:00,256.43,257.42,256.43,256.95,15640.0,251.218,252.1879,251.218,251.7275,15640.0
2023-07-03 11:00:00,256.93,258.0,256.75,257.13,7839.0,251.7079,252.7561,251.5315,251.9038,7839.0
2023-07-03 11:30:00,257.35,257.62,257.03,257.37,7303.0,252.1193,252.3838,251.8058,252.1389,7303.0
2023-07-03 12:00:00,257.37,257.96,257.33,257.87,7355.0,252.1389,252.7169,252.0997,252.6288,7355.0
2023-07-03 12:30:00,257.88,258.84,257.84,257.96,25095.0,252.6386,253.579,252.5994,252.7169,25095.0
2023-07-05 09:30:00,255.13,256.76,252.65,255.6,13494.0,249.9445,251.5413,247.5149,250.4049,13494.0
2023-07-05 10:00:00,255.66,255.76,254.44,254.74,10147.0,250.4637,250.5616,249.2685,249.5624,10147.0
2023-07-05 10:30:00,254.72,255.37,254.33,255.3,8012.0,249.5428,250.1796,249.1607,250.111,8012.0
2023-07-05 11:00:00,255.42,255.96,254.84,255.96,6427.0,250.2286,250.7576,249.6603,250.7576,6427.0
2023-07-05 11:30:00,256.16,256.3,255.31,255.31,5718.0,250.9535,251.0907,250.1208,250.1208,5718.0
2023-07-05 12:00:00,255.33,255.67,255.04,255.12,5467.0,250.1404,250.4735,249.8563,249.9347,5467.0
2023-07-05 12:30:00,255.16,255.51,254.57,255.51,7046.0,249.9738,250.3167,249.3958,250.3167,7046.0
2023-07-05 13:00:00,255.29,255.78,254.67,255.78,4472.0,250.1012,250.5812,249.4938,250.5812,4472.0
2023-07-05 13:30:00,255.63,255.95,255.51,255.65,4733.0,250.4343,250.7478,250.3167,250.4539,4733.0
2023-07-05 14:00:00,255.66,255.88,255.13,255.22,16951.0,250.4637,250.6792,249.9445,250.0326,16951.0
2023-07-05 14:30:00,255.34,256.18,255.31,255.97,7233.0,250.1502,250.9731,250.1208,250.7674,7233.0
2023-07-05 15:00:00,255.98,256.89,255.84,256.79,12093.0,250.7772,251.6687,250.64,251.5707,12093.0
2023-07-05 15:30:00,256.71,256.93,255.87,256.01,48257.0,251.4923,251.7079,250.6694,250.8066,48257.0
2023-07-06 09:30:00,252.07,253.51,248.0,249.52,28694.0,246.9466,248.3574,242.9594,244.4485,28694.0
2023-07-06 10:00:00,249.79,251.89,249.17,251.07,24252.0,244.713,246.7703,244.1056,245.967,24252.0
2023-07-06 10:30:00,250.88,252.2,250.63,250.97,19868.0,245.7808,247.074,245.5359,245.869,19868.0
2023-07-06 11:00:00,251.06,251.33,250.34,250.91,14136.0,245.9572,246.2217,245.2518,245.8102,14136.0
2023-07-06 11:30:00,250.76,250.96,250.0,250.48,22998.0,245.6633,245.8592,244.9187,245.389,22998.0
2023-07-06 12:00:00,250.49,250.61,249.65,250.04,28745.0,245.3988,245.5163,244.5758,244.9579,28745.0
2023-07-06 12:30:00,250.06,250.4,249.63,250.01,16260.0,244.9775,245.3106,244.5562,244.9285,16260.0
2023-07-06 13:00:00,250.0,250.74,249.78,250.55,27091.0,244.9187,245.6437,244.7032,245.4575,27091.0
2023-07-06 13:30:00,250.55,251.1,250.19,250.69,14251.0,245.4575,245.9964,245.1049,245.5947,14251.0
2023-07-06 14:00:00,250.72,251.62,250.33,251.08,21671.0,245.6241,246.5058,245.242,245.9768,21671.0
2023-07-06 14:30:00,250.87,251.73,250.68,251.55,20658.0,245.771,246.6136,245.5849,246.4372,20658.0
2023-07-06 15:00:00,251.39,251.77,251.39,251.44,8806.0,246.2805,246.6527,246.2805,246.3295,8806.0
2023-07-06 15:30:00,251.44,252.63,251.01,252.15,51468.0,246.3295,247.4953,245.9082,247.025,51468.0
2023-07-07 09:30:00,253.22,256.99,253.22,256.53,12179.0,248.0733,251.7666,248.0733,251.316,12179.0
2023-07-07 10:00:00,256.86,257.14,256.21,256.78,7823.0,251.6393,251.9136,251.0025,251.5609,7823.0
2023-07-07 10:30:00,256.73,256.84,256.04,256.79,11221.0,251.5119,251.6197,250.836,251.5707,11221.0
2023-07-07 11:00:00,256.79,257.46,256.79,256.87,9877.0,251.5707,252.2271,251.5707,251.6491,9877.0
2023-07-07 11:30:00,256.86,257.24,256.34,256.52,15323.0,251.6393,252.0116,251.1299,251.3062,15323.0
2023-07-07 12:00:00,256.6,257.47,256.54,257.02,13296.0,251.3846,252.2369,251.3258,251.796,13296.0
2023-07-07 12:30:00,257.2,258.75,257.2,258.61,5920.0,251.9724,253.4909,251.9724,253.3537,5920.0
2023-07-07 13:00:00,258.75,258.99,258.4,258.4,5781.0,253.4909,253.726,253.148,253.148,5781.0
2023-07-07 13:30:00,258.4,258.57,257.41,257.55,6055.0,253.148,253.3145,252.1781,252.3153,6055.0
2023-07-07 14:00:00,257.7,258.4,257.4,258.32,8065.0,252.4622,253.148,252.1683,253.0696,8065.0
2023-07-07 14:30:00,258.32,258.32,257.82,258.25,10376.0,253.0696,253.0696,252.5798,253.001,10376.0
2023-07-07 15:00:00,258.34,258.94,258.34,258.59,8233.0,253.0892,253.677,253.0892,253.3341,8233.0
2023-07-07 15:30:00,258.59,258.82,256.93,257.22,53600.0,253.3341,253.5595,251.7079,251.992,53600.0
2023-07-10 09:30:00,257.26,262.15,255.98,261.39,20301.0,252.0312,256.8218,250.7772,256.0772,20301.0
2023-07-10 10:00:00,261.74,262.02,260.83,260.9,9037.0,256.4201,256.6944,255.5286,255.5972,9037.0
2023-07-10 10:30:00,260.74,261.06,259.95,260.88,17579.0,255.4404,255.7539,254.6665,255.5776,17579.0
2023-07-10 11:00:00,260.9,261.13,260.21,260.73,5802.0,255.5972,255.8225,254.9212,255.4306,5802.0
2023-07-10 11:30:00,260.82,261.37,260.62,261.27,6267.0,255.5188,256.0576,255.3229,255.9597,6267.0
2023-07-10 12:00:00,261.22,261.78,260.87,261.51,11340.0,255.9107,256.4593,255.5678,256.1948,11340.0
2023-07-10 12:30:00,261.4,261.4,260.22,260.22,9694.0,256.087,256.087,254.931,254.931,9694.0
2023-07-10 13:00:00,260.34,260.49,259.72,259.72,13556.0,255.0486,255.1955,254.4412,254.4412,13556.0
2023-07-10 13:30:00,259.9,260.19,259.53,259.66,7807.0,254.6175,254.9016,254.255,254.3824,7807.0
2023-07-10 14:00:00,259.66,259.71,259.3,259.67,5672.0,254.3824,254.4314,254.0297,254.3922,5672.0
2023-07-10 14:30:00,259.63,259.98,259.11,259.84,8704.0,254.353,254.6959,253.8436,254.5587,8704.0
2023-07-10 15:00:00,259.76,259.94,259.41,259.69,8151.0,254.4803,254.6567,254.1375,254.4118,8151.0
2023-07-10 15:30:00,259.63,261.06,259.5,260.41,39819.0,254.353,255.7539,254.2256,255.1171,39819.0
2023-07-11 09:30:00,261.62,262.82,260.47,262.81,19865.0,256.3025,257.4782,255.1759,257.4684,19865.0
2023-07-11 10:00:00,262.98,263.25,262.27,263.05,5156.0,257.6349,257.8994,256.9393,257.7035,5156.0
2023-07-11 10:30:00,263.25,264.0,262.49,263.57,9759.0,257.8994,258.6342,257.1549,258.2129,9759.0
2023-07-11 11:00:00,263.61,263.99,263.48,263.73,6928.0,258.2521,258.6244,258.1247,258.3697,6928.0
2023-07-11 11:30:00,263.73,264.6,263.24,263.94,7701.0,258.3697,259.222,257.8896,258.5754,7701.0
2023-07-11 12:00:00,263.74,264.78,263.55,264.35,7275.0,258.3795,259.3983,258.1933,258.9771,7275.0
2023-07-11 12:30:00,264.36,264.76,264.19,264.66,11587.0,258.9869,259.3787,258.8203,259.2808,11587.0
2023-07-11 13:00:00,264.35,264.35,263.51,263.61,5545.0,258.9771,258.9771,258.1541,258.2521,5545.0
2023-07-11 13:30:00,263.62,263.84,262.88,263.01,6790.0,258.2619,258.4774,257.5369,257.6643,6790.0
2023-07-11 14:00:00,262.88,263.01,261.42,262.03,7736.0,257.5369,257.6643,256.1066,256.7042,7736.0
2023-07-11 14:30:00,262.03,262.32,261.54,262.31,8399.0,256.7042,256.9883,256.2242,256.9785,8399.0
2023-07-11 15:00:00,262.41,262.81,262.15,262.68,7512.0,257.0765,257.4684,256.8218,257.341,7512.0
2023-07-11 15:30:00,262.68,263.26,262.17,262.26,44403.0,257.341,257.9092,256.8414,256.9295,44403.0
2023-07-12 09:30:00,265.33,266.0,263.47,265.54,7542.0,259.9371,260.5935,258.1149,260.1429,7542.0
2023-07-12 10:00:00,265.85,265.85,263.78,264.8,7530.0,260.4466,260.4466,258.4186,259.4179,7530.0
2023-07-12 10:30:00,265.01,266.39,265.01,266.03,22682.0,259.6236,260.9756,259.6236,260.6229,22682.0
2023-07-12 11:00:00,266.34,266.83,265.93,266.05,3922.0,260.9266,261.4066,260.5249,260.6425,3922.0
2023-07-12 11:30:00,266.08,266.08,264.5,264.52,5892.0,260.6719,260.6719,259.124,259.1436,5892.0
2023-07-12 12:00:00,264.52,265.12,264.52,264.83,5761.0,259.1436,259.7314,259.1436,259.4473,5761.0
2023-07-12 12:30:00,264.8,265.85,264.8,265.56,3267.0,259.4179,260.4466,259.4179,260.1625,3267.0
2023-07-12 13:00:00,265.73,266.2,265.59,266.18,4239.0,260.329,260.7895,260.1919,260.7699,4239.0
2023-07-12 13:30:00,266.08,266.49,265.85,265.93,4662.0,260.6719,261.0736,260.4466,260.5249,4662.0
2023-07-12 14:00:00,265.96,266.53,265.87,266.45,7353.0,260.5543,261.1127,260.4662,261.0344,7353.0
2023-07-12 14:30:00,266.33,266.51,265.77,265.85,9990.0,260.9168,261.0932,260.3682,260.4466,9990.0
2023-07-12 15:00:00,265.84,265.84,264.28,264.43,14638.0,260.4368,260.4368,258.9085,259.0554,14638.0
2023-07-12 15:30:00,264.32,264.64,263.76,264.07,28463.0,258.9477,259.2612,258.399,258.7027,28463.0
2023-07-13 09:30:00,265.12,265.17,263.86,265.05,15670.0,259.7314,259.7804,258.497,259.6628,15670.0
2023-07-13 10:00:00,264.82,265.44,264.09,265.18,16732.0,259.4375,260.0449,258.7223,259.7902,16732.0
2023-07-13 10:30:00,265.39,266.51,265.39,266.34,16567.0,259.9959,261.0932,259.9959,260.9266,16567.0
2023-07-13 11:00:00,266.81,267.96,266.43,267.88,11182.0,261.3871,262.5137,261.0148,262.4353,11182.0
2023-07-13 11:30:00,267.7,267.97,267.16,267.75,10674.0,262.259,262.5235,261.7299,262.3079,10674.0
2023-07-13 12:00:00,267.62,268.25,267.59,268.25,13771.0,262.1806,262.7978,262.1512,262.7978,13771.0
2023-07-13 12:30:00,268.12,268.32,267.52,267.65,7776.0,262.6704,262.8664,262.0826,262.21,7776.0
2023-07-13 13:00:00,267.76,267.77,266.59,267.77,6240.0,262.3177,262.3275,261.1715,262.3275,6240.0
2023-07-13 13:30:00,267.8,267.81,267.15,267.15,25950.0,262.3569,262.3667,261.7201,261.7201,25950.0
2023-07-13 14:00:00,267.02,267.6,266.8,266.8,9054.0,261.5928,262.161,261.3773,261.3773,9054.0
2023-07-13 14:30:00,266.87,267.53,266.81,267.47,7292.0,261.4458,262.0924,261.3871,262.0336,7292.0
2023-07-13 15:00:00,267.52,267.84,267.09,267.84,9634.0,262.0826,262.3961,261.6614,262.3961,9634.0
2023-07-13 15:30:00,267.9,269.08,267.57,268.41,54479.0,262.4549,263.6109,262.1316,262.9545,54479.0
2023-07-14 09:30:00,268.97,269.99,267.23,267.8,10119.0,263.5032,264.5024,261.7985,262.3569,10119.0
2023-07-14 10:00:00,267.79,268.25,266.21,266.21,13443.0,262.3471,262.7978,260.7992,260.7992,13443.0
2023-07-14 10:30:00,266.17,266.48,265.51,265.54,13065.0,260.7601,261.0638,260.1135,260.1429,13065.0
2023-07-14 11:00:00,265.38,267.03,265.15,266.38,16070.0,259.9861,261.6026,259.7608,260.9658,16070.0
2023-07-14 11:30:00,266.39,266.6,264.82,265.49,9890.0,260.9756,261.1813,259.4375,260.0939,9890.0
2023-07-14 12:00:00,265.75,266.37,265.4,265.96,5895.0,260.3486,260.956,260.0057,260.5543,5895.0
2023-07-14 12:30:00,266.11,267.6,266.11,267.24,8210.0,260.7013,262.161,260.7013,261.8083,8210.0
2023-07-14 13:00:00,267.13,267.91,266.96,267.16,7332.0,261.7006,262.4647,261.534,261.7299,7332.0
2023-07-14 13:30:00,267.16,267.37,267.0,267.01,4552.0,261.7299,261.9357,261.5732,261.583,4552.0
2023-07-14 14:00:00,267.01,267.26,266.73,267.12,4495.0,261.583,261.8279,261.3087,261.6908,4495.0
2023-07-14 14:30:00,266.73,267.43,266.73,267.12,5410.0,261.3087,261.9945,261.3087,261.6908,5410.0
2023-07-14 15:00:00,267.11,268.07,266.83,267.32,10506.0,261.681,262.6214,261.4066,261.8867,10506.0
2023-07-14 15:30:00,267.37,267.78,266.62,266.98,45269.0,261.9357,262.3373,261.2009,261.5536,45269.0
2023-07-17 09:30:00,265.71,267.85,265.71,266.88,6808.0,260.3094,262.4059,260.3094,261.4556,6808.0
2023-07-17 10:00:00,267.18,267.43,266.43,266.72,6612.0,261.7495,261.9945,261.0148,261.2989,6612.0
2023-07-17 10:30:00,266.76,267.58,266.18,266.87,22976.0,261.3381,262.1414,260.7699,261.4458,22976.0
2023-07-17 11:00:00,266.84,268.73,266.74,268.56,6605.0,261.4164,263.268,261.3185,263.1015,6605.0
2023-07-17 11:30:00,268.67,268.67,267.75,268.38,6315.0,263.2092,263.2092,262.3079,262.9251,6315.0
2023-07-17 12:00:00,268.45,268.88,268.19,268.19,7268.0,262.9937,263.415,262.739,262.739,7268.0
2023-07-17 12:30:00,268.21,268.31,267.83,268.11,7086.0,262.7586,262.8566,262.3863,262.6606,7086.0
2023-07-17 13:00:00,268.26,268.45,267.8,268.17,7385.0,262.8076,262.9937,262.3569,262.7194,7385.0
2023-07-17 13:30:00,268.12,268.94,267.91,268.5,9265.0,262.6704,263.4738,262.4647,263.0427,9265.0
2023-07-17 14:00:00,268.59,269.11,268.54,268.88,12748.0,263.1309,263.6403,263.0819,263.415,12748.0
2023-07-17 14:30:00,268.79,269.24,268.46,269.2,11876.0,263.3268,263.7677,263.0035,263.7285,11876.0
2023-07-17 15:00:00,268.97,269.21,268.72,268.94,25980.0,263.5032,263.7383,263.2582,263.4738,25980.0
2023-07-17 15:30:00,268.95,269.6,268.41,268.68,38234.0,263.4836,264.1203,262.9545,263.219,38234.0
2023-07-18 09:30:00,268.55,272.5,268.36,271.52,10565.0,263.0917,266.9614,262.9056,266.0013,10565.0
2023-07-18 10:00:00,271.5,271.8,270.33,270.74,22414.0,265.9817,266.2756,264.8355,265.2372,22414.0
2023-07-18 10:30:00,270.49,270.69,269.45,270.43,7964.0,264.9923,265.1882,263.9734,264.9335,7964.0
2023-07-18 11:00:00,270.61,270.82,270.13,270.48,6204.0,265.1098,265.3156,264.6396,264.9825,6204.0
2023-07-18 11:30:00,270.47,270.47,269.52,270.08,8882.0,264.9727,264.9727,264.042,264.5906,8882.0
2023-07-18 12:00:00,269.83,269.87,268.37,268.38,6655.0,264.3457,264.3849,262.9153,262.9251,6655.0
2023-07-18 12:30:00,268.46,269.16,268.46,269.0,10758.0,263.0035,263.6893,263.0035,263.5325,10758.0
2023-07-18 13:00:00,268.93,269.67,268.85,268.91,5144.0,263.464,264.1889,263.3856,263.4444,5144.0
2023-07-18 13:30:00,268.91,269.37,268.48,268.82,42904.0,263.4444,263.895,263.0231,263.3562,42904.0
2023-07-18 14:00:00,268.95,269.31,268.83,269.06,3480.0,263.4836,263.8362,263.366,263.5913,3480.0
2023-07-18 14:30:00,269.06,269.29,267.94,268.16,7698.0,263.5913,263.8166,262.4941,262.7096,7698.0
2023-07-18 15:00:00,268.23,269.54,268.12,269.16,7637.0,262.7782,264.0616,262.6704,263.6893,7637.0
2023-07-18 15:30:00,269.16,269.42,268.81,269.39,50136.0,263.6893,263.944,263.3464,263.9146,50136.0
2023-07-19 09:30:00,268.58,270.0,268.09,269.56,38404.0,263.1211,264.5122,262.641,264.0812,38404.0
2023-07-19 10:00:00,269.54,270.27,268.77,269.28,13522.0,264.0616,264.7767,263.3072,263.8069,13522.0
2023-07-19 10:30:00,269.44,269.45,268.14,268.81,11297.0,263.9636,263.9734,262.69,263.3464,11297.0
2023-07-19 11:00:00,268.5,268.81,267.83,268.32,21787.0,263.0427,263.3464,262.3863,262.8664,21787.0
2023-07-19 11:30:00,268.38,268.77,267.75,268.44,9193.0,262.9251,263.3072,262.3079,262.9839,9193.0
2023-07-19 12:00:00,268.5,268.59,267.95,268.32,6806.0,263.0427,263.1309,262.5039,262.8664,6806.0
2023-07-19 12:30:00,268.2,268.88,267.84,268.84,8244.0,262.7488,263.415,262.3961,263.3758,8244.0
2023-07-19 13:00:00,268.85,268.85,268.17,268.42,5556.0,263.3856,263.3856,262.7194,262.9643,5556.0
2023-07-19 13:30:00,268.27,268.54,268.14,268.49,6981.0,262.8174,263.0819,262.69,263.0329,6981.0
2023-07-19 14:00:00,268.78,268.78,268.01,268.4,11210.0,263.317,263.317,262.5627,262.9447,11210.0
2023-07-19 14:30:00,268.44,268.63,268.09,268.38,15119.0,262.9839,263.1701,262.641,262.9251,15119.0
2023-07-19 15:00:00,268.4,268.77,268.32,268.75,30840.0,262.9447,263.3072,262.8664,263.2876,30840.0
2023-07-19 15:30:00,268.75,268.95,268.03,268.85,54767.0,263.2876,263.4836,262.5823,263.3856,54767.0
2023-07-20 09:30:00,270.38,270.54,268.25,269.45,10687.0,264.8845,265.0412,262.7978,263.9734,10687.0
2023-07-20 10:00:00,269.85,269.93,268.01,268.6,8530.0,264.3653,264.4436,262.5627,263.1407,8530.0
2023-07-20 10:30:00,269.07,269.36,268.09,268.76,8943.0,263.6011,263.8852,262.641,263.2974,8943.0
2023-07-20 11:00:00,268.73,269.11,268.28,268.4,6941.0,263.268,263.6403,262.8272,262.9447,6941.0
2023-07-20 11:30:00,268.22,269.11,268.21,268.94,5399.0,262.7684,263.6403,262.7586,263.4738,5399.0
2023-07-20 12:00:00,269.05,269.56,268.51,268.94,18137.0,263.5815,264.0812,263.0525,263.4738,18137.0
2023-07-20 12:30:00,268.94,268.99,268.02,268.1,8295.0,263.4738,263.5227,262.5725,262.6508,8295.0
2023-07-20 13:00:00,268.11,268.8,267.86,268.63,15379.0,262.6606,263.3366,262.4157,263.1701,15379.0
2023-07-20 13:30:00,268.39,268.39,267.75,267.92,8192.0,262.9349,262.9349,262.3079,262.4745,8192.0
2023-07-20 14:00:00,267.94,269.11,267.83,268.31,17951.0,262.4941,263.6403,262.3863,262.8566,17951.0
2023-07-20 14:30:00,268.39,269.57,268.39,269.12,6469.0,262.9349,264.091,262.9349,263.6501,6469.0
2023-07-20 15:00:00,269.12,269.25,268.49,268.59,7718.0,263.6501,263.7775,263.0329,263.1309,7718.0
2023-07-20 15:30:00,268.66,269.08,268.34,268.75,54692.0,263.1995,263.6109,262.886,263.2876,54692.0
2023-07-21 09:30:00,269.34,270.41,267.98,268.92,6275.0,263.8656,264.9139,262.5333,263.4542,6275.0
2023-07-21 10:00:00,268.92,270.23,268.82,269.38,7996.0,263.4542,264.7375,263.3562,263.9048,7996.0
2023-07-21 10:30:00,269.25,270.81,269.24,270.17,3664.0,263.7775,265.3058,263.7677,264.6788,3664.0
2023-07-21 11:00:00,270.35,270.62,270.03,270.52,7901.0,264.8551,265.1196,264.5416,265.0216,7901.0
2023-07-21 11:30:00,270.62,270.82,270.12,270.61,4767.0,265.1196,265.3156,264.6298,265.1098,4767.0
2023-07-21 12:00:00,270.61,271.32,270.48,271.0,10746.0,265.1098,265.8054,264.9825,265.4919,10746.0
2023-07-21 12:30:00,270.99,271.4,270.71,271.32,4992.0,265.4821,265.8838,265.2078,265.8054,4992.0
2023-07-21 13:00:00,271.32,271.83,271.12,271.3,7763.0,265.8054,266.305,265.6095,265.7858,7763.0
2023-07-21 13:30:00,271.04,271.62,271.04,271.33,10486.0,265.5311,266.0993,265.5311,265.8152,10486.0
2023-07-21 14:00:00,271.18,271.2,270.13,270.81,6922.0,265.6682,265.6878,264.6396,265.3058,6922.0
2023-07-21 14:30:00,270.81,271.45,270.73,271.0,4729.0,265.3058,265.9327,265.2274,265.4919,4729.0
2023-07-21 15:00:00,271.01,271.31,270.35,271.25,16705.0,265.5017,265.7956,264.8551,265.7368,16705.0
2023-07-21 15:30:00,271.31,271.45,269.49,269.59,42735.0,265.7956,265.9327,264.0126,264.1106,42735.0
2023-07-24 09:30:00,270.03,272.03,269.99,269.99,6433.0,264.5416,266.501,264.5024,264.5024,6433.0
2023-07-24 10:00:00,270.36,270.44,269.0,269.29,8957.0,264.8649,264.9433,263.5325,263.8166,8957.0
2023-07-24 10:30:00,269.39,270.06,268.94,268.95,6817.0,263.9146,264.571,263.4738,263.4836,6817.0
2023-07-24 11:00:00,268.78,269.09,268.46,269.09,3549.0,263.317,263.6207,263.0035,263.6207,3549.0
2023-07-24 11:30:00,269.3,269.51,268.74,269.25,7196.0,263.8264,264.0322,263.2778,263.7775,7196.0
2023-07-24 12:00:00,269.42,269.47,268.56,268.73,13566.0,263.944,263.993,263.1015,263.268,13566.0
2023-07-24 12:30:00,268.94,268.97,267.96,268.17,11229.0,263.4738,263.5032,262.5137,262.7194,11229.0
2023-07-24 13:00:00,268.21,268.86,268.05,268.53,8350.0,262.7586,263.3954,262.6019,263.0721,8350.0
2023-07-24 13:30:00,268.57,268.58,267.88,268.0,4999.0,263.1113,263.1211,262.4353,262.5529,4999.0
2023-07-24 14:00:00,268.07,268.21,267.12,267.32,8310.0,262.6214,262.7586,261.6908,261.8867,8310.0
2023-07-24 14:30:00,267.12,267.92,266.57,267.63,12713.0,261.6908,262.4745,261.1519,262.1904,12713.0
2023-07-24 15:00:00,267.5,267.72,267.35,267.37,5358.0,262.063,262.2786,261.9161,261.9357,5358.0
2023-07-24 15:30:00,267.29,267.37,266.14,266.69,61051.0,261.8573,261.9357,260.7307,261.2695,61051.0
2023-07-25 09:30:00,265.91,269.38,265.73,268.95,16854.0,260.5053,263.9048,260.329,263.4836,16854.0
2023-07-25 10:00:00,268.61,269.49,268.2,268.28,10433.0,263.1505,264.0126,262.7488,262.8272,10433.0
2023-07-25 10:30:00,268.05,268.36,267.61,267.87,8110.0,262.6019,262.9056,262.1708,262.4255,8110.0
2023-07-25 11:00:00,268.22,268.82,267.59,268.62,10686.0,262.7684,263.3562,262.1512,263.1603,10686.0
2023-07-25 11:30:00,268.88,269.18,268.56,268.56,2605.0,263.415,263.7089,263.1015,263.1015,2605.0
2023-07-25 12:00:00,268.42,269.1,268.27,268.5,6527.0,262.9643,263.6305,262.8174,263.0427,6527.0
2023-07-25 12:30:00,268.5,269.81,268.5,269.17,10241.0,263.0427,264.3261,263.0427,263.6991,10241.0
2023-07-25 13:00:00,269.18,270.25,269.02,269.97,6299.0,263.7089,264.7571,263.5521,264.4828,6299.0
2023-07-25 13:30:00,269.98,270.44,269.82,270.39,6658.0,264.4926,264.9433,264.3359,264.8943,6658.0
2023-07-25 14:00:00,270.25,271.03,270.19,271.03,8945.0,264.7571,265.5213,264.6984,265.5213,8945.0
2023-07-25 14:30:00,271.1,271.1,269.67,269.68,7656.0,265.5899,265.5899,264.1889,264.1987,7656.0
2023-07-25 15:00:00,269.53,269.8,269.35,269.48,8860.0,264.0518,264.3163,263.8754,264.0028,8860.0
2023-07-25 15:30:00,269.41,269.9,268.64,268.79,40968.0,263.9342,264.4142,263.1799,263.3268,40968.0
2023-07-26 09:30:00,267.84,272.67,267.84,272.67,12033.0,262.3961,267.1279,262.3961,267.1279,12033.0
2023-07-26 10:00:00,271.82,273.14,270.95,271.58,12260.0,266.2952,267.5884,265.4429,266.0601,12260.0
2023-07-26 10:30:00,271.58,272.05,270.89,272.04,7762.0,266.0601,266.5206,265.3841,266.5108,7762.0
2023-07-26 11:00:00,271.71,273.64,271.38,273.37,18466.0,266.1875,268.0782,265.8642,267.8137,18466.0
2023-07-26 11:30:00,273.34,274.14,272.91,273.93,15457.0,267.7843,268.5681,267.3631,268.3623,15457.0
2023-07-26 12:00:00,273.98,275.16,272.99,274.88,14066.0,268.4113,269.5673,267.4414,269.293,14066.0
2023-07-26 12:30:00,275.05,275.11,273.6,273.73,9958.0,269.4596,269.5184,268.039,268.1664,9958.0
2023-07-26 13:00:00,273.7,275.31,273.7,274.19,27994.0,268.137,269.7143,268.137,268.6171,27994.0
2023-07-26 13:30:00,273.95,274.48,273.9,274.23,8659.0,268.3819,268.9012,268.3329,268.6562,8659.0
2023-07-26 14:00:00,274.48,274.68,273.83,274.2,18116.0,268.9012,269.0971,268.2644,268.6269,18116.0
2023-07-26 14:30:00,274.04,276.31,273.88,275.39,22838.0,268.4701,270.694,268.3134,269.7927,22838.0
2023-07-26 15:00:00,275.38,275.58,272.78,273.32,41556.0,269.7829,269.9788,267.2357,267.7647,41556.0
2023-07-26 15:30:00,273.32,273.86,272.21,273.4,96726.0,267.7647,268.2938,266.6773,267.8431,96726.0
2023-07-27 09:30:00,280.15,282.22,272.01,276.07,128789.0,274.4559,276.4838,266.4814,270.4588,128789.0
2023-07-27 10:00:00,277.59,278.23,273.86,276.84,33085.0,271.9479,272.5749,268.2938,271.2132,33085.0
2023-07-27 10:30:00,276.65,276.93,272.25,273.71,40881.0,271.0271,271.3014,266.7165,268.1468,40881.0
2023-07-27 11:00:00,273.97,274.27,271.4,272.44,36695.0,268.4015,268.6954,265.8838,266.9026,36695.0
2023-07-27 11:30:00,272.48,275.22,272.47,275.16,18934.0,266.9418,269.6261,266.932,269.5673,18934.0
2023-07-27 12:00:00,275.16,278.6,275.16,278.52,17226.0,269.5673,272.9374,269.5673,272.859,17226.0
2023-07-27 12:30:00,278.67,280.62,278.57,279.87,27440.0,273.006,274.9164,272.908,274.1816,27440.0
2023-07-27 13:00:00,280.17,280.25,276.89,276.89,9707.0,274.4755,274.5539,271.2622,271.2622,9707.0
2023-07-27 13:30:00,276.71,278.09,276.16,276.7,21138.0,271.0858,272.4378,270.547,271.076,21138.0
2023-07-27 14:00:00,276.53,276.7,275.28,276.19,17092.0,270.9095,271.076,269.6849,270.5764,17092.0
2023-07-27 14:30:00,276.21,276.53,275.31,275.9,14842.0,270.596,270.9095,269.7143,270.2923,14842.0
2023-07-27 15:00:00,275.88,276.61,274.56,276.06,19843.0,270.2727,270.9879,268.9795,270.449,19843.0
2023-07-27 15:30:00,276.13,277.26,276.1,276.73,81099.0,270.5176,271.6247,270.4882,271.1054,81099.0
2023-07-28 09:30:00,278.6,280.11,277.14,277.88,11789.0,272.9374,274.4167,271.5071,272.2321,11789.0
2023-07-28 10:00:00,277.75,278.98,276.91,278.52,10238.0,272.1047,273.3097,271.2818,272.859,10238.0
2023-07-28 10:30:00,278.5,278.73,277.15,278.37,10107.0,272.8395,273.0648,271.5169,272.7121,10107.0
2023-07-28 11:00:00,278.06,278.42,276.56,277.27,18482.0,272.4084,272.7611,270.9389,271.6345,18482.0
2023-07-28 11:30:00,277.75,277.75,275.67,276.06,15162.0,272.1047,272.1047,270.067,270.449,15162.0
2023-07-28 12:00:00,276.05,276.05,274.59,274.84,16977.0,270.4393,270.4393,269.0089,269.2538,16977.0
2023-07-28 12:30:00,274.75,275.48,274.57,274.81,17020.0,269.1657,269.8808,268.9893,269.2245,17020.0
2023-07-28 13:00:00,274.72,275.32,274.04,274.84,11504.0,269.1363,269.7241,268.4701,269.2538,11504.0
2023-07-28 13:30:00,274.84,274.84,273.93,274.53,8674.0,269.2538,269.2538,268.3623,268.9501,8674.0
2023-07-28 14:00:00,274.69,275.7,274.69,275.22,13632.0,269.1069,270.0964,269.1069,269.6261,13632.0
2023-07-28 14:30:00,275.36,276.19,274.6,276.06,20517.0,269.7633,270.5764,269.0187,270.449,20517.0
2023-07-28 15:00:00,276.15,276.6,275.81,276.28,36001.0,270.5372,270.9781,270.2041,270.6646,36001.0
2023-07-28 15:30:00,276.46,277.5,276.45,277.42,48801.0,270.8409,271.8598,270.8311,271.7814,48801.0
2023-07-31 09:30:00,278.52,280.4,277.12,279.48,17310.0,272.859,274.7008,271.4875,273.7995,17310.0
2023-07-31 10:00:00,279.11,279.33,277.5,278.55,28630.0,273.4371,273.6526,271.8598,272.8884,28630.0
2023-07-31 10:30:00,278.56,278.93,277.43,278.0,15553.0,272.8982,273.2607,271.7912,272.3496,15553.0
2023-07-31 11:00:00,277.96,278.06,276.99,277.37,13431.0,272.3104,272.4084,271.3601,271.7324,13431.0
2023-07-31 11:30:00,277.26,277.32,276.56,276.84,19519.0,271.6247,271.6834,270.9389,271.2132,19519.0
2023-07-31 12:00:00,276.64,276.86,275.78,275.79,10474.0,271.0173,271.2328,270.1747,270.1845,10474.0
2023-07-31 12:30:00,275.73,275.73,274.49,275.24,10768.0,270.1258,270.1258,268.911,269.6457,10768.0
2023-07-31 13:00:00,275.41,275.66,274.71,275.22,12406.0,269.8123,270.0572,269.1265,269.6261,12406.0
2023-07-31 13:30:00,275.12,276.05,275.09,275.44,14747.0,269.5282,270.4393,269.4988,269.8416,14747.0
2023-07-31 14:00:00,275.43,275.9,274.67,275.24,10919.0,269.8319,270.2923,269.0873,269.6457,10919.0
2023-07-31 14:30:00,275.36,276.39,275.35,276.35,15006.0,269.7633,270.7723,269.7535,270.7332,15006.0
2023-07-31 15:00:00,276.42,276.42,275.65,275.99,9935.0,270.8017,270.8017,270.0474,270.3805,9935.0
2023-07-31 15:30:00,276.02,277.52,275.81,277.2,45480.0,270.4099,271.8794,270.2041,271.5659,45480.0
2023-08-01 09:30:00,275.0,278.55,275.0,277.92,10540.0,269.4106,272.8884,269.4106,272.2712,10540.0
2023-08-01 10:00:00,277.92,278.24,275.58,276.34,33983.0,272.2712,272.5847,269.9788,270.7234,33983.0
2023-08-01 10:30:00,276.21,277.17,275.77,276.27,57694.0,270.596,271.5365,270.1649,270.6548,57694.0
2023-08-01 11:00:00,276.24,276.81,276.17,276.78,9075.0,270.6254,271.1838,270.5568,271.1544,9075.0
2023-08-01 11:30:00,276.68,277.84,276.68,277.07,4844.0,271.0564,272.1929,271.0564,271.4385,4844.0
2023-08-01 12:00:00,277.07,277.88,277.07,277.48,4807.0,271.4385,272.2321,271.4385,271.8402,4807.0
2023-08-01 12:30:00,277.71,277.82,276.97,277.12,5110.0,272.0655,272.1733,271.3406,271.4875,5110.0
2023-08-01 13:00:00,277.12,277.86,277.07,277.77,12590.0,271.4875,272.2125,271.4385,272.1243,12590.0
2023-08-01 13:30:00,277.78,277.92,276.5,277.43,6244.0,272.1341,272.2712,270.8801,271.7912,6244.0
2023-08-01 14:00:00,277.51,278.03,277.47,277.91,23995.0,271.8696,272.379,271.8304,272.2614,23995.0
2023-08-01 14:30:00,278.01,278.33,277.9,278.28,13768.0,272.3594,272.6729,272.2516,272.6239,13768.0
2023-08-01 15:00:00,278.41,278.79,278.28,278.3,9526.0,272.7513,273.1236,272.6239,272.6435,9526.0
2023-08-01 15:30:00,278.24,278.83,278.1,278.31,43777.0,272.5847,273.1627,272.4476,272.6533,43777.0
2023-08-02 09:30:00,276.33,278.7,275.18,277.49,8558.0,270.7136,273.0354,269.5869,271.85,8558.0
2023-08-02 10:00:00,277.88,278.58,276.6,276.63,11944.0,272.2321,272.9178,270.9781,271.0075,11944.0
2023-08-02 10:30:00,276.37,277.67,275.74,276.15,9936.0,270.7527,272.0263,270.1356,270.5372,9936.0
2023-08-02 11:00:00,276.29,277.39,276.01,277.38,7565.0,270.6744,271.752,270.4001,271.7422,7565.0
2023-08-02 11:30:00,277.38,277.56,276.3,276.5,5289.0,271.7422,271.9186,270.6842,270.8801,5289.0
2023-08-02 12:00:00,276.2,276.23,275.25,276.06,9088.0,270.5862,270.6156,269.6555,270.449,9088.0
2023-08-02 12:30:00,276.07,276.86,276.07,276.62,5799.0,270.4588,271.2328,270.4588,270.9977,5799.0
2023-08-02 13:00:00,276.65,277.57,276.64,277.17,5967.0,271.0271,271.9284,271.0173,271.5365,5967.0
2023-08-02 13:30:00,277.33,278.21,277.29,277.73,5318.0,271.6932,272.5553,271.654,272.0851,5318.0
2023-08-02 14:00:00,277.66,277.8,277.09,277.11,6375.0,272.0165,272.1537,271.4581,271.4777,6375.0
2023-08-02 14:30:00,277.25,277.52,276.76,277.29,5475.0,271.6149,271.8794,271.1348,271.654,5475.0
2023-08-02 15:00:00,277.55,277.75,277.05,277.13,7241.0,271.9088,272.1047,271.4189,271.4973,7241.0
2023-08-02 15:30:00,277.23,278.63,277.23,278.37,24595.0,271.5953,272.9668,271.5953,272.7121,24595.0
2023-08-03 09:30:00,277.21,279.02,276.18,277.69,10116.0,271.5757,273.3489,270.5666,272.0459,10116.0
2023-08-03 10:00:00,277.79,278.37,276.8,277.44,7516.0,272.1439,272.7121,271.174,271.801,7516.0
2023-08-03 10:30:00,277.29,278.66,276.84,278.0,8032.0,271.654,272.9962,271.2132,272.3496,8032.0
2023-08-03 11:00:00,278.0,280.11,277.36,280.03,9180.0,272.3496,274.4167,271.7226,274.3384,9180.0
2023-08-03 11:30:00,279.63,280.16,278.7,279.9,10224.0,273.9465,274.4657,273.0354,274.211,10224.0
2023-08-03 12:00:00,279.96,280.18,279.52,279.94,5526.0,274.2698,274.4853,273.8387,274.2502,5526.0
2023-08-03 12:30:00,280.18,281.08,279.84,280.92,4065.0,274.4853,275.367,274.1522,275.2103,4065.0
2023-08-03 13:00:00,280.87,281.17,280.63,281.06,5670.0,275.1613,275.4552,274.9262,275.3474,5670.0
2023-08-03 13:30:00,281.05,281.05,279.44,279.44,3466.0,275.3376,275.3376,273.7603,273.7603,3466.0
2023-08-03 14:00:00,279.37,279.79,279.06,279.09,4453.0,273.6918,274.1032,273.3881,273.4175,4453.0
2023-08-03 14:30:00,279.19,279.34,278.51,279.31,7795.0,273.5154,273.6624,272.8493,273.633,7795.0
2023-08-03 15:00:00,279.33,279.62,279.06,279.62,10442.0,273.6526,273.9367,273.3881,273.9367,10442.0
2023-08-03 15:30:00,279.72,279.93,278.38,278.47,29177.0,274.0347,274.2404,272.7219,272.8101,29177.0
2023-08-04 09:30:00,282.0,286.04,281.86,283.76,23673.0,276.2683,280.2262,276.1312,277.9925,23673.0
2023-08-04 10:00:00,283.77,283.82,281.8,283.15,13083.0,278.0023,278.0513,276.0724,277.3949,13083.0
2023-08-04 10:30:00,283.26,284.98,283.25,284.64,12148.0,277.5027,279.1877,277.4929,278.8547,12148.0
2023-08-04 11:00:00,284.62,285.02,284.41,284.6,5329.0,278.8351,279.2269,278.6293,278.8155,5329.0
2023-08-04 11:30:00,284.64,285.35,283.94,284.8,9118.0,278.8547,279.5502,278.1689,279.0114,9118.0
2023-08-04 12:00:00,285.05,285.41,284.47,285.34,7916.0,279.2563,279.609,278.6881,279.5404,7916.0
2023-08-04 12:30:00,285.18,285.38,284.69,285.12,4533.0,279.3837,279.5796,278.9036,279.3249,4533.0
2023-08-04 13:00:00,285.12,285.98,284.98,285.83,6552.0,279.3249,280.1674,279.1877,280.0205,6552.0
2023-08-04 13:30:00,285.71,286.14,285.39,285.53,5850.0,279.9029,280.3242,279.5894,279.7266,5850.0
2023-08-04 14:00:00,285.3,285.46,283.74,283.88,6761.0,279.5012,279.658,277.973,278.1101,6761.0
2023-08-04 14:30:00,283.72,283.82,282.94,283.31,8260.0,277.9534,278.0513,277.1892,277.5517,8260.0
2023-08-04 15:00:00,283.31,283.6,282.81,283.56,6087.0,277.5517,277.8358,277.0619,277.7966,6087.0
2023-08-04 15:30:00,283.7,284.02,283.08,283.74,34511.0,277.9338,278.2473,277.3264,277.973,34511.0
2023-08-07 09:30:00,284.4,288.27,284.4,285.41,7465.0,278.6195,282.4109,278.6195,279.609,7465.0
2023-08-07 10:00:00,285.67,286.23,285.11,285.91,6890.0,279.8637,280.4123,279.3151,280.0988,6890.0
2023-08-07 10:30:00,285.58,286.42,285.07,286.31,7609.0,279.7756,280.5985,279.2759,280.4907,7609.0
2023-08-07 11:00:00,286.31,286.51,285.89,286.26,4956.0,280.4907,280.6866,280.0793,280.4417,4956.0
2023-08-07 11:30:00,286.68,286.68,285.74,286.2,8105.0,280.8532,280.8532,279.9323,280.383,8105.0
2023-08-07 12:00:00,286.03,286.03,284.64,284.93,5849.0,280.2164,280.2164,278.8547,279.1388,5849.0
2023-08-07 12:30:00,284.93,286.07,284.75,286.03,7539.0,279.1388,280.2556,278.9624,280.2164,7539.0
2023-08-07 13:00:00,285.84,285.95,283.48,284.57,30713.0,280.0303,280.138,277.7182,278.7861,30713.0
2023-08-07 13:30:00,284.93,286.49,284.76,286.49,10764.0,279.1388,280.6671,278.9722,280.6671,10764.0
2023-08-07 14:00:00,286.26,286.51,285.11,285.57,6619.0,280.4417,280.6866,279.3151,279.7658,6619.0
2023-08-07 14:30:00,285.79,285.88,285.28,285.29,4867.0,279.9813,280.0695,279.4816,279.4914,4867.0
2023-08-07 15:00:00,285.62,285.73,284.92,285.55,15812.0,279.8147,279.9225,279.129,279.7462,15812.0
2023-08-07 15:30:00,285.55,286.15,285.07,285.71,50973.0,279.7462,280.334,279.2759,279.9029,50973.0
2023-08-08 09:30:00,283.77,284.15,281.71,281.71,6249.0,278.0023,278.3746,275.9842,275.9842,6249.0
2023-08-08 10:00:00,282.5,282.99,281.62,282.99,8753.0,276.7582,277.2382,275.896,277.2382,8753.0
2023-08-08 10:30:00,283.15,284.16,282.94,283.65,7872.0,277.3949,278.3844,277.1892,277.8848,7872.0
2023-08-08 11:00:00,283.57,283.63,283.13,283.53,3223.0,277.8064,277.8652,277.3753,277.7672,3223.0
2023-08-08 11:30:00,283.53,284.12,283.34,283.46,3771.0,277.7672,278.3452,277.5811,277.6986,3771.0
2023-08-08 12:00:00,283.6,283.69,282.95,283.47,6241.0,277.8358,277.924,277.199,277.7084,6241.0
2023-08-08 12:30:00,283.77,284.12,283.77,283.98,2539.0,278.0023,278.3452,278.0023,278.2081,2539.0
2023-08-08 13:00:00,284.14,284.88,283.77,284.6,4349.0,278.3648,279.0898,278.0023,278.8155,4349.0
2023-08-08 13:30:00,284.39,285.11,284.22,284.56,41223.0,278.6097,279.3151,278.4432,278.7763,41223.0
2023-08-08 14:00:00,284.74,285.52,284.48,285.13,6354.0,278.9526,279.7168,278.6979,279.3347,6354.0
2023-08-08 14:30:00,285.14,285.72,284.93,285.63,4932.0,279.3445,279.9127,279.1388,279.8245,4932.0
2023-08-08 15:00:00,285.56,286.08,285.55,285.79,8108.0,279.756,280.2654,279.7462,279.9813,8108.0
2023-08-08 15:30:00,285.79,285.99,285.11,285.11,21471.0,279.9813,280.1772,279.3151,279.3151,21471.0
2023-08-09 09:30:00,284.4,286.04,284.4,285.87,4676.0,278.6195,280.2262,278.6195,280.0597,4676.0
2023-08-09 10:00:00,285.88,287.23,285.73,287.19,4518.0,280.0695,281.392,279.9225,281.3528,4518.0
2023-08-09 10:30:00,287.35,288.0,286.51,287.03,7982.0,281.5096,282.1464,280.6866,281.1961,7982.0
2023-08-09 11:00:00,287.46,287.82,286.14,287.23,19524.0,281.6173,281.97,280.3242,281.392,19524.0
2023-08-09 11:30:00,287.02,287.47,286.02,286.1,1717.0,281.1863,281.6271,280.2066,280.285,1717.0
2023-08-09 12:00:00,285.93,286.38,285.72,286.29,4401.0,280.1184,280.5593,279.9127,280.4711,4401.0
2023-08-09 12:30:00,286.55,286.89,286.31,286.73,3271.0,280.7258,281.0589,280.4907,280.9022,3271.0
2023-08-09 13:00:00,286.62,288.27,286.62,287.51,5459.0,280.7944,282.4109,280.7944,281.6663,5459.0
2023-08-09 13:30:00,287.53,287.54,286.95,286.99,3979.0,281.6859,281.6957,281.1177,281.1569,3979.0
2023-08-09 14:00:00,286.76,286.96,286.13,286.23,11909.0,280.9316,281.1275,280.3144,280.4123,11909.0
2023-08-09 14:30:00,286.37,286.83,286.01,286.48,36824.0,280.5495,281.0001,280.1968,280.6573,36824.0
2023-08-09 15:00:00,286.48,286.49,285.65,285.67,10885.0,280.6573,280.6671,279.8441,279.8637,10885.0
2023-08-09 15:30:00,285.5,285.5,284.32,285.08,25875.0,279.6972,279.6972,278.5412,279.2857,25875.0
2023-08-10 09:30:00,285.18,288.14,285.18,288.13,9014.0,279.3837,282.2835,279.3837,282.2737,9014.0
2023-08-10 10:00:00,288.36,289.12,288.02,288.22,7368.0,282.499,283.2436,282.166,282.3619,7368.0
2023-08-10 10:30:00,288.5,288.64,286.12,287.13,13585.0,282.6362,282.7734,280.3046,281.294,13585.0
2023-08-10 11:00:00,286.91,288.05,286.52,288.05,6726.0,281.0785,282.1953,280.6964,282.1953,6726.0
2023-08-10 11:30:00,288.01,288.3,286.15,286.65,12877.0,282.1562,282.4403,280.334,280.8238,12877.0
2023-08-10 12:00:00,286.65,286.66,285.36,285.5,9649.0,280.8238,280.8336,279.56,279.6972,9649.0
2023-08-10 12:30:00,285.86,286.53,285.5,285.79,3034.0,280.0499,280.7062,279.6972,279.9813,3034.0
2023-08-10 13:00:00,285.87,286.1,285.61,285.61,4024.0,280.0597,280.285,279.8049,279.8049,4024.0
2023-08-10 13:30:00,285.56,285.69,284.48,284.48,4571.0,279.756,279.8833,278.6979,278.6979,4571.0
2023-08-10 14:00:00,284.83,286.13,284.83,285.62,14205.0,279.0408,280.3144,279.0408,279.8147,14205.0
2023-08-10 14:30:00,285.94,286.85,285.48,286.24,7441.0,280.1282,281.0197,279.6776,280.4221,7441.0
2023-08-10 15:00:00,286.24,286.6,286.03,286.25,5700.0,280.4221,280.7748,280.2164,280.4319,5700.0
2023-08-10 15:30:00,285.94,286.25,285.53,285.79,28444.0,280.1282,280.4319,279.7266,279.9813,28444.0
2023-08-11 09:30:00,285.96,287.26,284.88,286.49,6182.0,280.1478,281.4214,279.0898,280.6671,6182.0
2023-08-11 10:00:00,287.0,287.69,286.17,287.57,7052.0,281.1667,281.8427,280.3536,281.7251,7052.0
2023-08-11 10:30:00,287.44,288.03,287.14,287.4,4748.0,281.5977,282.1758,281.3038,281.5586,4748.0
2023-08-11 11:00:00,287.73,288.19,287.4,287.77,3326.0,281.8819,282.3325,281.5586,281.921,3326.0
2023-08-11 11:30:00,287.79,288.76,287.59,288.6,8231.0,281.9406,282.8909,281.7447,282.7342,8231.0
2023-08-11 12:00:00,288.54,288.58,287.72,287.72,7305.0,282.6754,282.7146,281.8721,281.8721,7305.0
2023-08-11 12:30:00,287.72,287.72,287.09,287.09,5451.0,281.8721,281.8721,281.2549,281.2549,5451.0
2023-08-11 13:00:00,287.57,288.0,287.38,287.55,8669.0,281.7251,282.1464,281.539,281.7055,8669.0
2023-08-11 13:30:00,287.55,287.55,286.41,287.14,5808.0,281.7055,281.7055,280.5887,281.3038,5808.0
2023-08-11 14:00:00,287.14,287.47,286.81,287.44,1925.0,281.3038,281.6271,280.9806,281.5977,1925.0
2023-08-11 14:30:00,287.73,288.11,287.55,288.0,2686.0,281.8819,282.2541,281.7055,282.1464,2686.0
2023-08-11 15:00:00,287.95,288.85,287.81,288.74,4727.0,282.0974,282.9791,281.9602,282.8713,4727.0
2023-08-11 15:30:00,288.53,288.7,288.03,288.38,29212.0,282.6656,282.8321,282.1758,282.5186,29212.0
2023-08-14 09:30:00,287.62,287.64,284.84,286.9,6250.0,281.7741,281.7937,279.0506,281.0687,6250.0
2023-08-14 10:00:00,287.1,287.66,285.22,285.22,11979.0,281.2647,281.8133,279.4229,279.4229,11979.0
2023-08-14 10:30:00,285.23,286.76,285.23,286.47,6409.0,279.4327,280.9316,279.4327,280.6475,6409.0
2023-08-14 11:00:00,286.47,287.06,286.47,287.05,2951.0,280.6475,281.2255,280.6475,281.2157,2951.0
2023-08-14 11:30:00,287.23,287.25,286.6,286.75,2695.0,281.392,281.4116,280.7748,280.9218,2695.0
2023-08-14 12:00:00,286.57,287.04,286.03,286.74,6002.0,280.7454,281.2059,280.2164,280.912,6002.0
2023-08-14 12:30:00,286.85,287.29,286.83,287.29,5487.0,281.0197,281.4508,281.0001,281.4508,5487.0
2023-08-14 13:00:00,287.38,287.6,287.15,287.16,3261.0,281.539,281.7545,281.3136,281.3234,3261.0
2023-08-14 13:30:00,287.01,287.19,286.44,286.61,3763.0,281.1765,281.3528,280.6181,280.7846,3763.0
2023-08-14 14:00:00,286.57,286.84,286.26,286.33,5128.0,280.7454,281.0099,280.4417,280.5103,5128.0
2023-08-14 14:30:00,286.49,286.65,286.18,286.41,6115.0,280.6671,280.8238,280.3634,280.5887,6115.0
2023-08-14 15:00:00,286.38,286.91,286.38,286.56,6891.0,280.5593,281.0785,280.5593,280.7356,6891.0
2023-08-14 15:30:00,286.49,286.79,285.97,286.6,33866.0,280.6671,280.961,280.1576,280.7748,33866.0
2023-08-15 09:30:00,285.7,286.54,285.69,286.27,4905.0,279.8931,280.716,279.8833,280.4515,4905.0
2023-08-15 10:00:00,285.73,285.74,284.47,285.23,7323.0,279.9225,279.9323,278.6881,279.4327,7323.0
2023-08-15 10:30:00,285.23,286.34,285.15,286.11,5410.0,279.4327,280.5201,279.3543,280.2948,5410.0
2023-08-15 11:00:00,286.26,286.56,285.3,285.65,3122.0,280.4417,280.7356,279.5012,279.8441,3122.0
2023-08-15 11:30:00,285.99,286.26,285.59,285.62,3982.0,280.1772,280.4417,279.7853,279.8147,3982.0
2023-08-15 12:00:00,285.62,285.69,284.1,284.69,4693.0,279.8147,279.8833,278.3256,278.9036,4693.0
2023-08-15 12:30:00,284.69,284.69,283.43,283.94,4798.0,278.9036,278.9036,277.6693,278.1689,4798.0
2023-08-15 13:00:00,283.94,284.74,283.76,284.74,3974.0,278.1689,278.9526,277.9925,278.9526,3974.0
2023-08-15 13:30:00,284.73,284.73,283.92,284.22,9226.0,278.9428,278.9428,278.1493,278.4432,9226.0
2023-08-15 14:00:00,284.28,284.49,283.39,283.76,11732.0,278.502,278.7077,277.6301,277.9925,11732.0
2023-08-15 14:30:00,283.74,284.41,283.65,283.85,4500.0,277.973,278.6293,277.8848,278.0807,4500.0
2023-08-15 15:00:00,283.97,284.46,282.98,282.99,10857.0,278.1983,278.6783,277.2284,277.2382,10857.0
2023-08-15 15:30:00,282.99,283.06,281.75,281.93,35216.0,277.2382,277.3068,276.0234,276.1997,35216.0
2023-08-16 09:30:00,280.58,283.67,280.58,282.89,7122.0,275.7113,278.7477,275.7113,277.9812,7122.0
2023-08-16 10:00:00,282.63,283.12,282.45,283.02,8253.0,277.7258,278.2073,277.5489,278.109,8253.0
2023-08-16 10:30:00,283.17,283.17,281.91,282.56,7253.0,278.2564,278.2564,277.0182,277.657,7253.0
2023-08-16 11:00:00,282.56,283.76,282.56,283.52,6338.0,277.657,278.8361,277.657,278.6003,6338.0
2023-08-16 11:30:00,283.52,283.59,282.53,282.82,5154.0,278.6003,278.6691,277.6275,277.9125,5154.0
2023-08-16 12:00:00,282.78,283.22,282.24,282.5,8480.0,277.8732,278.3055,277.3425,277.598,8480.0
2023-08-16 12:30:00,282.5,282.98,282.09,282.57,9724.0,277.598,278.0697,277.1951,277.6668,9724.0
2023-08-16 13:00:00,282.85,282.94,281.53,281.53,9959.0,277.9419,278.0304,276.6448,276.6448,9959.0
2023-08-16 13:30:00,281.84,282.98,281.72,282.81,8877.0,276.9495,278.0697,276.8315,277.9026,8877.0
2023-08-16 14:00:00,282.5,282.9,281.84,282.38,7310.0,277.598,277.9911,276.9495,277.4801,7310.0
2023-08-16 14:30:00,282.37,282.72,281.51,281.63,7271.0,277.4703,277.8142,276.6252,276.7431,7271.0
2023-08-16 15:00:00,281.98,281.98,280.31,280.45,7737.0,277.087,277.087,275.446,275.5836,7737.0
2023-08-16 15:30:00,280.49,280.94,279.97,280.34,33237.0,275.6229,276.0651,275.1119,275.4755,33237.0
2023-08-17 09:30:00,280.56,282.16,280.56,281.19,5802.0,275.6917,277.2639,275.6917,276.3107,5802.0
2023-08-17 10:00:00,281.65,282.6,280.91,282.11,8905.0,276.7628,277.6963,276.0356,277.2148,8905.0
2023-08-17 10:30:00,282.11,282.12,280.61,280.83,10044.0,277.2148,277.2246,275.7408,275.957,10044.0
2023-08-17 11:00:00,280.83,280.83,279.85,280.44,6643.0,275.957,275.957,274.994,275.5738,6643.0
2023-08-17 11:30:00,280.29,280.33,278.36,278.36,11328.0,275.4264,275.4657,273.5299,273.5299,11328.0
2023-08-17 12:00:00,278.56,279.04,278.02,278.77,5692.0,273.7264,274.1981,273.1957,273.9327,5692.0
2023-08-17 12:30:00,278.77,278.77,277.51,277.63,9440.0,273.9327,273.9327,272.6946,272.8125,9440.0
2023-08-17 13:00:00,277.63,277.83,275.8,275.81,13871.0,272.8125,273.009,271.0143,271.0241,13871.0
2023-08-17 13:30:00,275.91,276.51,275.24,275.55,10370.0,271.1224,271.712,270.464,270.7686,10370.0
2023-08-17 14:00:00,275.55,275.55,273.73,273.9,8543.0,270.7686,270.7686,268.9802,269.1472,8543.0
2023-08-17 14:30:00,273.87,274.47,272.5,272.5,14330.0,269.1178,269.7073,267.7715,267.7715,14330.0
2023-08-17 15:00:00,272.47,273.87,272.47,273.09,21896.0,267.7421,269.1178,267.7421,268.3513,21896.0
2023-08-17 15:30:00,272.89,273.08,271.47,271.59,52328.0,268.1548,268.3415,266.7594,266.8773,52328.0
2023-08-18 09:30:00,269.1,269.1,265.13,265.53,36382.0,264.4305,264.4305,260.5294,260.9225,36382.0
2023-08-18 10:00:00,265.77,267.37,265.6,267.16,28076.0,261.1583,262.7306,260.9913,262.5242,28076.0
2023-08-18 10:30:00,267.07,267.41,266.44,266.7,18280.0,262.4358,262.7699,261.8167,262.0722,18280.0
2023-08-18 11:00:00,266.7,267.73,266.64,266.65,28396.0,262.0722,263.0843,262.0132,262.023,28396.0
2023-08-18 11:30:00,266.65,267.23,265.99,266.43,13068.0,262.023,262.593,261.3745,261.8069,13068.0
2023-08-18 12:00:00,266.1,266.34,265.66,266.24,12710.0,261.4826,261.7184,261.0502,261.6202,12710.0
2023-08-18 12:30:00,266.02,266.2,265.29,265.65,9900.0,261.404,261.5809,260.6866,261.0404,9900.0
2023-08-18 13:00:00,265.69,265.86,265.47,265.86,6097.0,261.0797,261.2468,260.8635,261.2468,6097.0
2023-08-18 13:30:00,265.88,266.4,265.73,266.36,5882.0,261.2664,261.7774,261.119,261.7381,5882.0
2023-08-18 14:00:00,266.35,266.69,265.56,265.88,13192.0,261.7282,262.0623,260.952,261.2664,13192.0
2023-08-18 14:30:00,266.05,266.56,265.73,265.73,8697.0,261.4335,261.9346,261.119,261.119,8697.0
2023-08-18 15:00:00,265.73,265.94,265.36,265.49,9027.0,261.119,261.3254,260.7554,260.8832,9027.0
2023-08-18 15:30:00,265.44,266.74,265.37,266.59,58169.0,260.834,262.1115,260.7653,261.9641,58169.0
2023-08-21 09:30:00,267.02,267.55,264.69,264.87,6897.0,262.3866,262.9074,260.0971,260.2739,6897.0
2023-08-21 10:00:00,264.95,265.48,264.66,264.66,10460.0,260.3525,260.8733,260.0676,260.0676,10460.0
2023-08-21 10:30:00,264.41,265.02,263.98,264.97,9538.0,259.8219,260.4213,259.3994,260.3722,9538.0
2023-08-21 11:00:00,265.17,265.42,264.35,264.54,6917.0,260.5687,260.8144,259.763,259.9497,6917.0
2023-08-21 11:30:00,264.67,264.74,263.45,264.16,17526.0,260.0774,260.1462,258.8786,259.5763,17526.0
2023-08-21 12:00:00,263.98,264.9,263.4,264.89,9078.0,259.3994,260.3034,258.8294,260.2936,9078.0
2023-08-21 12:30:00,264.9,265.11,264.15,264.39,7465.0,260.3034,260.5098,259.5664,259.8023,7465.0
2023-08-21 13:00:00,264.44,264.53,264.02,264.48,9058.0,259.8514,259.9398,259.4387,259.8907,9058.0
2023-08-21 13:30:00,264.45,265.42,264.31,264.49,20560.0,259.8612,260.8144,259.7236,259.9005,20560.0
2023-08-21 14:00:00,264.6,265.05,264.26,264.89,19780.0,260.0086,260.4508,259.6745,260.2936,19780.0
2023-08-21 14:30:00,264.98,265.05,264.37,264.6,7741.0,260.382,260.4508,259.7826,260.0086,7741.0
2023-08-21 15:00:00,264.69,265.99,264.62,265.59,11284.0,260.0971,261.3745,260.0283,260.9814,11284.0
2023-08-21 15:30:00,265.71,266.59,265.47,265.94,57390.0,261.0994,261.9641,260.8635,261.3254,57390.0
2023-08-22 09:30:00,265.35,267.81,263.76,264.32,9395.0,260.7456,263.1629,259.1832,259.7335,9395.0
2023-08-22 10:00:00,263.78,264.76,263.78,264.38,7487.0,259.2028,260.1658,259.2028,259.7924,7487.0
2023-08-22 10:30:00,264.47,264.47,263.29,263.72,13449.0,259.8809,259.8809,258.7213,259.1439,13449.0
2023-08-22 11:00:00,263.7,264.06,262.9,263.71,10841.0,259.1242,259.478,258.3381,259.1341,10841.0
2023-08-22 11:30:00,263.68,263.68,262.94,263.44,6237.0,259.1046,259.1046,258.3774,258.8687,6237.0
2023-08-22 12:00:00,263.19,263.23,262.23,262.48,8480.0,258.6231,258.6624,257.6797,257.9254,8480.0
2023-08-22 12:30:00,262.5,262.7,262.02,262.03,7101.0,257.9451,258.1416,257.4734,257.4832,7101.0
2023-08-22 13:00:00,261.72,261.72,260.86,261.53,10999.0,257.1786,257.1786,256.3335,256.9919,10999.0
2023-08-22 13:30:00,261.53,261.63,261.0,261.02,15760.0,256.9919,257.0902,256.4711,256.4907,15760.0
2023-08-22 14:00:00,260.97,261.43,260.8,261.3,8772.0,256.4416,256.8936,256.2746,256.7659,8772.0
2023-08-22 14:30:00,261.41,261.41,260.26,260.3,9383.0,256.874,256.874,255.7439,255.7832,9383.0
2023-08-22 15:00:00,260.4,261.0,260.19,260.38,13186.0,255.8815,256.4711,255.6751,255.8618,13186.0
2023-08-22 15:30:00,260.37,260.37,258.96,259.59,56243.0,255.852,255.852,254.4665,255.0856,56243.0
2023-08-23 09:30:00,259.59,259.59,257.66,257.95,7563.0,255.0856,255.0856,253.189,253.474,7563.0
2023-08-23 10:00:00,257.72,258.95,257.71,258.07,9106.0,253.248,254.4567,253.2382,253.5919,9106.0
2023-08-23 10:30:00,257.96,259.0,257.55,258.76,7859.0,253.4838,254.5058,253.0809,254.27,7859.0
2023-08-23 11:00:00,258.78,259.0,258.53,258.76,12840.0,254.2896,254.5058,254.0439,254.27,12840.0
2023-08-23 11:30:00,258.76,258.89,257.51,258.33,7181.0,254.27,254.3977,253.0416,253.8474,7181.0
2023-08-23 12:00:00,258.36,258.62,257.95,257.95,9585.0,253.8769,254.1324,253.474,253.474,9585.0
2023-08-23 12:30:00,258.09,258.89,257.96,258.68,13022.0,253.6116,254.3977,253.4838,254.1913,13022.0
2023-08-23 13:00:00,258.89,260.15,258.57,259.72,36822.0,254.3977,255.6358,254.0832,255.2133,36822.0
2023-08-23 13:30:00,259.72,260.53,259.59,259.8,21179.0,255.2133,256.0092,255.0856,255.2919,21179.0
2023-08-23 14:00:00,259.8,259.97,259.3,259.35,21375.0,255.2919,255.459,254.8006,254.8497,21375.0
2023-08-23 14:30:00,259.41,259.61,258.65,258.87,14094.0,254.9087,255.1052,254.1619,254.378,14094.0
2023-08-23 15:00:00,258.93,260.37,258.87,260.37,11888.0,254.437,255.852,254.378,255.852,11888.0
2023-08-23 15:30:00,260.39,261.36,260.06,261.33,60970.0,255.8717,256.8248,255.5474,256.7954,60970.0
2023-08-24 09:30:00,260.04,263.02,258.88,262.75,6291.0,255.5277,258.456,254.3879,258.1907,6291.0
2023-08-24 10:00:00,262.85,262.85,261.15,261.5,3059.0,258.289,258.289,256.6185,256.9624,3059.0
2023-08-24 10:30:00,261.51,262.23,261.44,261.88,7223.0,256.9722,257.6797,256.9034,257.3358,7223.0
2023-08-24 11:00:00,261.88,261.88,260.06,260.11,8505.0,257.3358,257.3358,255.5474,255.5965,8505.0
2023-08-24 11:30:00,260.01,260.61,259.82,260.18,5261.0,255.4983,256.0879,255.3116,255.6653,5261.0
2023-08-24 12:00:00,260.28,261.0,260.28,260.51,4212.0,255.7636,256.4711,255.7636,255.9896,4212.0
2023-08-24 12:30:00,260.52,261.16,260.35,260.35,3671.0,255.9994,256.6283,255.8324,255.8324,3671.0
2023-08-24 13:00:00,259.99,260.12,259.69,259.69,3616.0,255.4786,255.6064,255.1838,255.1838,3616.0
2023-08-24 13:30:00,259.82,260.15,259.61,259.63,5378.0,255.3116,255.6358,255.1052,255.1249,5378.0
2023-08-24 14:00:00,259.63,259.82,259.32,259.33,6363.0,255.1249,255.3116,254.8202,254.8301,6363.0
2023-08-24 14:30:00,259.35,259.62,258.92,259.44,6782.0,254.8497,255.115,254.4272,254.9382,6782.0
2023-08-24 15:00:00,259.5,259.62,259.11,259.56,8356.0,254.9971,255.115,254.6139,255.0561,8356.0
2023-08-24 15:30:00,259.73,259.9,258.99,259.61,38337.0,255.2231,255.3902,254.496,255.1052,38337.0
2023-08-25 09:30:00,260.75,260.75,258.09,259.07,27105.0,256.2254,256.2254,253.6116,254.5746,27105.0
2023-08-25 10:00:00,259.07,259.17,257.04,257.04,9432.0,254.5746,254.6728,252.5798,252.5798,9432.0
2023-08-25 10:30:00,257.16,257.4,255.03,255.09,7631.0,252.6977,252.9336,250.6047,250.6636,7631.0
2023-08-25 11:00:00,255.1,258.22,254.98,257.66,24777.0,250.6735,253.7393,250.5555,253.189,24777.0
2023-08-25 11:30:00,257.66,257.86,257.01,257.02,7105.0,253.189,253.3856,252.5503,252.5601,7105.0
2023-08-25 12:00:00,257.4,257.78,257.09,257.77,6800.0,252.9336,253.307,252.6289,253.2971,6800.0
2023-08-25 12:30:00,257.85,258.26,257.66,257.87,9300.0,253.3757,253.7786,253.189,253.3954,9300.0
2023-08-25 13:00:00,257.95,258.22,256.66,256.83,5361.0,253.474,253.7393,252.2064,252.3734,5361.0
2023-08-25 13:30:00,256.95,258.78,256.54,258.78,24819.0,252.4914,254.2896,252.0885,254.2896,24819.0
2023-08-25 14:00:00,259.02,260.12,258.96,260.05,6476.0,254.5254,255.6064,254.4665,255.5376,6476.0
2023-08-25 14:30:00,260.31,260.62,259.75,260.59,11966.0,255.7931,256.0977,255.2428,256.0682,11966.0
2023-08-25 15:00:00,260.68,260.89,259.89,260.84,6482.0,256.1566,256.363,255.3803,256.3139,6482.0
2023-08-25 15:30:00,260.72,260.81,258.76,259.28,24091.0,256.1959,256.2844,254.27,254.7809,24091.0
2023-08-28 09:30:00,260.08,263.94,260.08,263.84,4051.0,255.567,259.3601,255.567,259.2618,4051.0
2023-08-28 10:00:00,263.84,264.13,263.58,263.75,4136.0,259.2618,259.5468,259.0063,259.1734,4136.0
2023-08-28 10:30:00,263.76,263.84,263.15,263.84,4515.0,259.1832,259.2618,258.5838,259.2618,4515.0
2023-08-28 11:00:00,263.84,263.84,262.78,262.84,3164.0,259.2618,259.2618,258.2202,258.2792,3164.0
2023-08-28 11:30:00,263.7,263.7,262.66,263.15,4397.0,259.1242,259.1242,258.1023,258.5838,4397.0
2023-08-28 12:00:00,263.27,263.27,262.01,262.03,6540.0,258.7017,258.7017,257.4636,257.4832,6540.0
2023-08-28 12:30:00,262.19,262.35,261.68,262.21,4839.0,257.6404,257.7977,257.1393,257.6601,4839.0
2023-08-28 13:00:00,262.06,262.54,261.71,261.83,3720.0,257.5127,257.9844,257.1688,257.2867,3720.0
2023-08-28 13:30:00,261.83,262.19,261.34,261.34,5548.0,257.2867,257.6404,256.8052,256.8052,5548.0
2023-08-28 14:00:00,261.36,261.75,261.21,261.28,11518.0,256.8248,257.2081,256.6774,256.7462,11518.0
2023-08-28 14:30:00,261.28,262.02,261.28,262.01,4274.0,256.7462,257.4734,256.7462,257.4636,4274.0
2023-08-28 15:00:00,262.18,262.66,262.1,262.33,6047.0,257.6306,258.1023,257.552,257.778,6047.0
2023-08-28 15:30:00,262.34,263.32,262.33,262.73,18913.0,257.7878,258.7508,257.778,258.1711,18913.0
2023-08-29 09:30:00,262.03,262.76,261.0,261.92,6222.0,257.4832,258.2005,256.4711,257.3751,6222.0
2023-08-29 10:00:00,262.51,263.02,261.85,262.85,4340.0,257.9549,258.456,257.3063,258.289,4340.0
2023-08-29 10:30:00,262.79,263.22,261.85,262.23,7470.0,258.23,258.6526,257.3063,257.6797,7470.0
2023-08-29 11:00:00,262.19,263.52,262.15,263.52,2629.0,257.6404,258.9474,257.6011,258.9474,2629.0
2023-08-29 11:30:00,263.92,264.15,263.61,264.0,5217.0,259.3404,259.5664,259.0358,259.419,5217.0
2023-08-29 12:00:00,264.19,265.65,264.13,265.01,3411.0,259.6057,261.0404,259.5468,260.4115,3411.0
2023-08-29 12:30:00,264.95,265.71,264.86,265.27,6540.0,260.3525,261.0994,260.2641,260.667,6540.0
2023-08-29 13:00:00,265.49,266.14,265.37,265.93,3310.0,260.8832,261.5219,260.7653,261.3155,3310.0
2023-08-29 13:30:00,266.06,266.59,265.29,265.88,3334.0,261.4433,261.9641,260.6866,261.2664,3334.0
2023-08-29 14:00:00,266.06,266.48,265.98,265.99,4722.0,261.4433,261.856,261.3647,261.3745,4722.0
2023-08-29 14:30:00,266.06,266.07,265.0,265.15,5783.0,261.4433,261.4531,260.4017,260.5491,5783.0
2023-08-29 15:00:00,265.28,266.55,264.95,266.37,6513.0,260.6768,261.9248,260.3525,261.7479,6513.0
2023-08-29 15:30:00,266.37,266.49,265.7,266.35,21812.0,261.7479,261.8658,261.0895,261.7282,21812.0
2023-08-30 09:30:00,267.17,267.84,266.77,267.72,12972.0,262.534,263.1924,262.141,263.0745,12972.0
2023-08-30 10:00:00,268.07,268.12,265.46,265.47,5174.0,263.4184,263.4675,260.8537,260.8635,5174.0
2023-08-30 10:30:00,265.85,266.25,265.64,265.95,5016.0,261.2369,261.63,261.0306,261.3352,5016.0
2023-08-30 11:00:00,265.92,266.0,265.16,265.52,19278.0,261.3057,261.3843,260.5589,260.9127,19278.0
2023-08-30 11:30:00,265.91,266.13,265.59,266.06,5654.0,261.2959,261.5121,260.9814,261.4433,5654.0
2023-08-30 12:00:00,265.72,265.72,264.91,265.22,4755.0,261.1092,261.1092,260.3132,260.6179,4755.0
2023-08-30 12:30:00,265.31,265.33,264.48,264.93,5108.0,260.7063,260.7259,259.8907,260.3329,5108.0
2023-08-30 13:00:00,264.81,264.81,263.72,263.81,5793.0,260.215,260.215,259.1439,259.2323,5793.0
2023-08-30 13:30:00,263.83,264.31,263.58,264.05,6348.0,259.252,259.7236,259.0063,259.4682,6348.0
2023-08-30 14:00:00,264.05,264.32,263.89,264.0,3819.0,259.4682,259.7335,259.3109,259.419,3819.0
2023-08-30 14:30:00,263.93,264.64,263.78,264.32,7890.0,259.3502,260.0479,259.2028,259.7335,7890.0
2023-08-30 15:00:00,264.34,264.53,264.06,264.12,5576.0,259.7531,259.9398,259.478,259.5369,5576.0
2023-08-30 15:30:00,264.12,264.34,263.76,264.12,28203.0,259.5369,259.7531,259.1832,259.5369,28203.0
2023-08-31 09:30:00,264.48,266.3,263.57,265.44,8078.0,259.8907,261.6791,258.9965,260.834,8078.0
2023-08-31 10:00:00,265.45,265.74,264.95,265.43,6833.0,260.8439,261.1288,260.3525,260.8242,6833.0
2023-08-31 10:30:00,265.43,265.43,264.74,265.19,5164.0,260.8242,260.8242,260.1462,260.5884,5164.0
2023-08-31 11:00:00,265.2,265.25,264.15,264.8,11082.0,260.5982,260.6473,259.5664,260.2051,11082.0
2023-08-31 11:30:00,265.05,265.39,264.55,264.74,8629.0,260.4508,260.7849,259.9595,260.1462,8629.0
2023-08-31 12:00:00,265.12,265.16,263.8,264.38,9421.0,260.5196,260.5589,259.2225,259.7924,9421.0
2023-08-31 12:30:00,264.39,264.91,264.03,264.77,7803.0,259.8023,260.3132,259.4485,260.1757,7803.0
2023-08-31 13:00:00,264.6,265.02,264.28,264.91,6520.0,260.0086,260.4213,259.6942,260.3132,6520.0
2023-08-31 13:30:00,264.94,264.97,264.0,264.28,6748.0,260.3427,260.3722,259.419,259.6942,6748.0
2023-08-31 14:00:00,264.5,264.79,264.3,264.3,7065.0,259.9104,260.1953,259.7138,259.7138,7065.0
2023-08-31 14:30:00,264.28,264.42,263.57,263.67,5742.0,259.6942,259.8317,258.9965,259.0948,5742.0
2023-08-31 15:00:00,263.55,264.06,263.55,263.55,8218.0,258.9768,259.478,258.9768,258.9768,8218.0
2023-08-31 15:30:00,263.63,264.06,262.97,263.1,32316.0,259.0554,259.478,258.4069,258.5346,32316.0
2023-09-01 09:30:00,265.44,267.95,265.44,267.07,6899.0,260.834,263.3005,260.834,262.4358,6899.0
2023-09-01 10:00:00,267.26,268.97,266.37,268.65,12470.0,262.6225,264.3028,261.7479,263.9883,12470.0
2023-09-01 10:30:00,268.65,268.66,267.81,268.56,8420.0,263.9883,263.9982,263.1629,263.8999,8420.0
2023-09-01 11:00:00,268.74,269.52,268.04,269.44,8376.0,264.0768,264.8432,263.3889,264.7646,8376.0
2023-09-01 11:30:00,269.74,269.84,268.88,269.18,6643.0,265.0594,265.1577,264.2143,264.5091,6643.0
2023-09-01 12:00:00,269.3,269.5,268.92,269.34,6692.0,264.6271,264.8236,264.2537,264.6664,6692.0
2023-09-01 12:30:00,269.42,269.92,269.41,269.67,6500.0,264.745,265.2363,264.7352,264.9906,6500.0
2023-09-01 13:00:00,269.6,269.6,268.66,268.79,13589.0,264.9219,264.9219,263.9982,264.1259,13589.0
2023-09-01 13:30:00,268.79,268.79,267.75,267.86,8996.0,264.1259,264.1259,263.104,263.212,8996.0
2023-09-01 14:00:00,267.96,268.04,266.94,267.2,7270.0,263.3103,263.3889,262.308,262.5635,7270.0
2023-09-01 14:30:00,267.23,267.94,267.07,267.94,6757.0,262.593,263.2907,262.4358,263.2907,6757.0
2023-09-01 15:00:00,268.12,268.44,268.09,268.25,8013.0,263.4675,263.782,263.4381,263.5953,8013.0
2023-09-01 15:30:00,268.24,268.64,267.76,268.51,32220.0,263.5855,263.9785,263.1138,263.8508,32220.0
2023-09-05 09:30:00,266.13,266.35,258.28,258.47,7600.0,261.5121,261.7282,253.7983,253.985,7600.0
2023-09-05 10:00:00,257.78,259.2,256.95,257.81,20191.0,253.307,254.7023,252.4914,253.3364,20191.0
2023-09-05 10:30:00,257.64,258.11,256.61,257.49,15748.0,253.1694,253.6312,252.1573,253.022,15748.0
2023-09-05 11:00:00,257.56,259.14,257.56,257.89,10639.0,253.0908,254.6434,253.0908,253.415,10639.0
2023-09-05 11:30:00,257.78,257.94,255.54,255.66,9230.0,253.307,253.4642,251.1058,251.2237,9230.0
2023-09-05 12:00:00,255.55,257.1,254.94,257.1,12383.0,251.1157,252.6388,250.5162,252.6388,12383.0
2023-09-05 12:30:00,257.51,259.25,257.32,257.85,14457.0,253.0416,254.7514,252.8549,253.3757,14457.0
2023-09-05 13:00:00,257.63,258.62,257.35,258.23,10337.0,253.1596,254.1324,252.8844,253.7491,10337.0
2023-09-05 13:30:00,258.28,258.96,258.23,258.65,7309.0,253.7983,254.4665,253.7491,254.1619,7309.0
2023-09-05 14:00:00,258.65,258.72,257.71,258.13,6690.0,254.1619,254.2306,253.2382,253.6509,6690.0
2023-09-05 14:30:00,258.19,258.67,257.71,258.67,7210.0,253.7098,254.1815,253.2382,254.1815,7210.0
2023-09-05 15:00:00,258.67,258.96,258.42,258.76,7407.0,254.1815,254.4665,253.9359,254.27,7407.0
2023-09-05 15:30:00,258.56,258.68,257.74,257.93,29474.0,254.0734,254.1913,253.2677,253.4544,29474.0
2023-09-06 09:30:00,257.1,259.5,256.82,257.95,7173.0,252.6388,254.9971,252.3636,253.474,7173.0
2023-09-06 10:00:00,257.43,258.0,256.03,256.82,32226.0,252.963,253.5231,251.5873,252.3636,32226.0
2023-09-06 10:30:00,256.87,257.68,256.87,257.21,9054.0,252.4127,253.2087,252.4127,252.7468,9054.0
2023-09-06 11:00:00,257.27,257.27,255.45,255.7,12770.0,252.8058,252.8058,251.0174,251.2631,12770.0
2023-09-06 11:30:00,255.69,256.29,254.87,256.05,14885.0,251.2532,251.8428,250.4475,251.607,14885.0
2023-09-06 12:00:00,256.05,256.85,255.74,255.97,6964.0,251.607,252.3931,251.3024,251.5284,6964.0
2023-09-06 12:30:00,255.92,256.01,255.51,255.73,4363.0,251.4792,251.5677,251.0763,251.2925,4363.0
2023-09-06 13:00:00,255.74,256.26,255.62,256.05,11038.0,251.3024,251.8133,251.1844,251.607,11038.0
2023-09-06 13:30:00,256.04,256.04,254.66,254.66,8927.0,251.5972,251.5972,250.2411,250.2411,8927.0
2023-09-06 14:00:00,254.96,255.83,254.87,255.58,24302.0,250.5359,251.3908,250.4475,251.1451,24302.0
2023-09-06 14:30:00,255.76,255.76,254.5,254.62,11795.0,251.322,251.322,250.0839,250.2018,11795.0
2023-09-06 15:00:00,254.72,255.05,254.25,254.26,20800.0,250.3001,250.6243,249.8382,249.848,20800.0
2023-09-06 15:30:00,254.19,254.61,253.47,253.68,67091.0,249.7793,250.192,249.0717,249.2781,67091.0
2023-09-07 09:30:00,253.62,254.65,251.45,251.94,7027.0,249.2191,250.2313,247.0868,247.5683,7027.0
2023-09-07 10:00:00,251.4,251.64,250.04,250.19,20212.0,247.0377,247.2735,245.7013,245.8487,20212.0
2023-09-07 10:30:00,250.31,250.97,249.36,249.73,13004.0,245.9666,246.6151,245.0331,245.3966,13004.0
2023-09-07 11:00:00,249.86,252.14,249.85,251.22,13450.0,245.5244,247.7648,245.5146,246.8608,13450.0
2023-09-07 11:30:00,251.07,251.3,250.15,250.2,7039.0,246.7134,246.9394,245.8094,245.8585,7039.0
2023-09-07 12:00:00,250.47,251.33,250.47,251.31,5112.0,246.1238,246.9689,246.1238,246.9492,5112.0
2023-09-07 12:30:00,251.38,251.38,250.12,250.2,10897.0,247.018,247.018,245.7799,245.8585,10897.0
2023-09-07 13:00:00,250.1,250.6,249.67,250.36,27449.0,245.7602,246.2515,245.3377,246.0157,27449.0
2023-09-07 13:30:00,250.5,250.56,249.56,249.93,7941.0,246.1533,246.2122,245.2296,245.5932,7941.0
2023-09-07 14:00:00,250.03,250.3,249.67,249.69,8186.0,245.6914,245.9568,245.3377,245.3573,8186.0
2023-09-07 14:30:00,249.75,249.92,249.18,249.22,6079.0,245.4163,245.5833,244.8562,244.8955,6079.0
2023-09-07 15:00:00,249.21,249.46,248.87,249.2,13327.0,244.8857,245.1313,244.5516,244.8758,13327.0
2023-09-07 15:30:00,249.14,249.2,247.86,248.37,102348.0,244.8169,244.8758,243.5591,244.0602,102348.0
2023-09-08 09:30:00,248.26,253.62,248.25,252.53,58525.0,243.9522,249.2191,243.9423,248.1481,58525.0
2023-09-08 10:00:00,252.91,253.38,251.6,251.9,15524.0,248.5215,248.9833,247.2342,247.529,15524.0
2023-09-08 10:30:00,252.02,252.76,251.48,252.0,14533.0,247.6469,248.3741,247.1163,247.6273,14533.0
2023-09-08 11:00:00,251.73,252.42,251.62,251.62,12101.0,247.3619,248.04,247.2538,247.2538,12101.0
2023-09-08 11:30:00,251.72,252.21,251.11,251.6,9966.0,247.3521,247.8336,246.7527,247.2342,9966.0
2023-09-08 12:00:00,251.61,251.91,250.79,250.88,14104.0,247.244,247.5388,246.4382,246.5267,14104.0
2023-09-08 12:30:00,250.75,251.3,250.27,250.98,27605.0,246.3989,246.9394,245.9273,246.625,27605.0
2023-09-08 13:00:00,250.78,251.24,250.67,250.83,9992.0,246.4284,246.8804,246.3203,246.4776,9992.0
2023-09-08 13:30:00,250.95,251.51,250.91,251.28,14251.0,246.5955,247.1458,246.5562,246.9197,14251.0
2023-09-08 14:00:00,251.39,251.74,250.72,251.19,20184.0,247.0278,247.3718,246.3695,246.8313,20184.0
2023-09-08 14:30:00,251.21,251.52,250.57,251.52,19565.0,246.851,247.1556,246.2221,247.1556,19565.0
2023-09-08 15:00:00,251.6,251.78,250.83,250.92,20705.0,247.2342,247.4111,246.4776,246.566,20705.0
2023-09-08 15:30:00,250.83,251.7,250.46,251.37,119469.0,246.4776,247.3325,246.114,247.0082,119469.0
2023-09-11 09:30:00,263.02,279.05,261.69,270.53,119142.0,258.456,274.2079,257.1491,265.8357,119142.0
2023-09-11 10:00:00,270.78,275.03,269.61,273.03,73679.0,266.0814,270.2576,264.9317,268.2923,73679.0
2023-09-11 10:30:00,272.97,276.77,272.28,276.39,61223.0,268.2334,271.9674,267.5554,271.594,61223.0
2023-09-11 11:00:00,276.56,278.94,276.46,277.38,60445.0,271.7611,274.0998,271.6628,272.5669,60445.0
2023-09-11 11:30:00,277.36,278.41,276.95,277.37,19725.0,272.5472,273.579,272.1443,272.557,19725.0
2023-09-11 12:00:00,277.43,278.58,276.81,278.34,14273.0,272.616,273.746,272.0067,273.5102,14273.0
2023-09-11 12:30:00,278.3,278.34,277.34,278.2,12062.0,273.4709,273.5102,272.5275,273.3726,12062.0
2023-09-11 13:00:00,278.12,278.66,277.84,278.12,16112.0,273.294,273.8246,273.0189,273.294,16112.0
2023-09-11 13:30:00,278.22,279.68,277.94,278.58,22964.0,273.3923,274.8269,273.1171,273.746,22964.0
2023-09-11 14:00:00,278.41,278.55,276.21,276.88,21299.0,273.579,273.7166,271.4172,272.0755,21299.0
2023-09-11 14:30:00,276.79,278.33,276.57,277.95,16397.0,271.9871,273.5004,271.7709,273.127,16397.0
2023-09-11 15:00:00,277.88,277.88,275.96,276.6,22341.0,273.0582,273.0582,271.1715,271.8004,22341.0
2023-09-11 15:30:00,276.63,278.82,276.38,278.36,96094.0,271.8299,273.9819,271.5842,273.5299,96094.0
2023-09-12 09:30:00,276.4,276.68,273.14,274.92,18741.0,271.6039,271.879,268.4004,270.1495,18741.0
2023-09-12 10:00:00,274.61,278.48,274.6,276.98,66935.0,269.8449,273.6478,269.8351,272.1738,66935.0
2023-09-12 10:30:00,276.63,276.89,274.55,276.69,20319.0,271.8299,272.0854,269.786,271.8888,20319.0
2023-09-12 11:00:00,276.69,279.07,275.85,278.56,31346.0,271.8888,274.2275,271.0634,273.7264,31346.0
2023-09-12 11:30:00,278.38,280.0,278.37,279.88,14426.0,273.5495,275.1414,273.5397,275.0235,14426.0
2023-09-12 12:00:00,280.09,280.14,279.07,279.41,14388.0,275.2298,275.279,274.2275,274.5616,14388.0
2023-09-12 12:30:00,279.38,279.38,278.51,278.8,10254.0,274.5322,274.5322,273.6772,273.9622,10254.0
2023-09-12 13:00:00,278.89,280.17,278.48,279.72,23387.0,274.0507,275.3084,273.6478,274.8663,23387.0
2023-09-12 13:30:00,280.12,280.86,279.54,280.55,16637.0,275.2593,275.9865,274.6894,275.6818,16637.0
2023-09-12 14:00:00,280.6,280.73,278.88,279.5,21790.0,275.731,275.8587,274.0408,274.6501,21790.0
2023-09-12 14:30:00,279.5,280.65,279.22,279.93,41795.0,274.6501,275.7801,274.3749,275.0726,41795.0
2023-09-12 15:00:00,279.84,280.47,279.69,280.42,19057.0,274.9842,275.6032,274.8368,275.5541,19057.0
2023-09-12 15:30:00,280.59,281.34,279.78,280.73,96687.0,275.7212,276.4581,274.9252,275.8587,96687.0
2023-09-13 09:30:00,280.06,283.38,278.28,278.5,40377.0,275.2004,278.4627,273.4512,273.6674,40377.0
2023-09-13 10:00:00,278.17,280.33,277.4,280.32,21960.0,273.3431,275.4657,272.5865,275.4558,21960.0
2023-09-13 10:30:00,280.46,280.49,279.67,280.49,18622.0,275.5934,275.6229,274.8171,275.6229,18622.0
2023-09-13 11:00:00,280.83,281.67,280.55,280.93,21067.0,275.957,276.7824,275.6818,276.0553,21067.0
2023-09-13 11:30:00,280.92,282.31,280.86,282.19,17140.0,276.0454,277.4113,275.9865,277.2934,17140.0
2023-09-13 12:00:00,282.19,282.37,281.26,281.99,15167.0,277.2934,277.4703,276.3795,277.0969,15167.0
2023-09-13 12:30:00,282.13,282.28,281.58,281.96,11984.0,277.2344,277.3818,276.694,277.0674,11984.0
2023-09-13 13:00:00,281.76,282.15,281.12,281.25,9888.0,276.8709,277.2541,276.242,276.3697,9888.0
2023-09-13 13:30:00,281.25,281.8,278.86,278.99,34957.0,276.3697,276.9102,274.0212,274.1489,34957.0
2023-09-13 14:00:00,278.94,279.1,277.37,277.64,11859.0,274.0998,274.257,272.557,272.8223,11859.0
2023-09-13 14:30:00,277.59,277.83,276.78,277.07,11492.0,272.7732,273.009,271.9773,272.2622,11492.0
2023-09-13 15:00:00,277.03,277.17,275.67,276.15,18952.0,272.2229,272.3605,270.8865,271.3582,18952.0
2023-09-13 15:30:00,276.33,277.66,275.92,277.62,64960.0,271.5351,272.842,271.1322,272.8027,64960.0
2023-09-14 09:30:00,278.63,279.55,274.87,275.83,19472.0,273.7952,274.6992,270.1004,271.0438,19472.0
2023-09-14 10:00:00,275.83,278.11,275.23,277.45,24730.0,271.0438,273.2842,270.4542,272.6356,24730.0
2023-09-14 10:30:00,277.69,278.72,277.09,278.72,10386.0,272.8715,273.8836,272.2819,273.8836,10386.0
2023-09-14 11:00:00,278.69,279.42,277.9,277.9,7671.0,273.8541,274.5715,273.0778,273.0778,7671.0
2023-09-14 11:30:00,277.81,277.83,275.82,276.41,5943.0,272.9894,273.009,271.0339,271.6137,5943.0
2023-09-14 12:00:00,276.34,277.11,275.97,276.07,5929.0,271.5449,272.3015,271.1813,271.2796,5929.0
2023-09-14 12:30:00,276.06,276.15,275.4,275.56,5919.0,271.2698,271.3582,270.6212,270.7784,5919.0
2023-09-14 13:00:00,275.73,276.27,275.2,275.4,6185.0,270.9455,271.4761,270.4247,270.6212,6185.0
2023-09-14 13:30:00,275.18,275.27,274.81,274.81,10722.0,270.405,270.4935,270.0415,270.0415,10722.0
2023-09-14 14:00:00,274.78,275.42,274.57,274.57,13314.0,270.012,270.6409,269.8056,269.8056,13314.0
2023-09-14 14:30:00,274.71,275.18,274.22,274.5,11859.0,269.9432,270.405,269.4617,269.7368,11859.0
2023-09-14 15:00:00,274.5,274.66,272.92,273.11,18616.0,269.7368,269.8941,268.1842,268.3709,18616.0
2023-09-14 15:30:00,273.04,274.39,272.83,274.38,93592.0,268.3022,269.6287,268.0958,269.6189,93592.0
2023-09-15 09:30:00,272.01,275.14,271.5,273.52,44413.0,267.29,270.3657,266.7889,268.7738,44413.0
2023-09-15 10:00:00,273.52,273.52,269.96,269.97,12753.0,268.7738,268.7738,265.2756,265.2854,12753.0
2023-09-15 10:30:00,269.97,269.97,267.89,268.52,8956.0,265.2854,265.2854,263.2415,263.8606,8956.0
2023-09-15 11:00:00,268.53,269.54,268.03,269.18,14466.0,263.8704,264.8629,263.3791,264.5091,14466.0
2023-09-15 11:30:00,269.44,270.41,268.59,268.99,20928.0,264.7646,265.7178,263.9294,264.3224,20928.0
2023-09-15 12:00:00,269.14,269.64,268.64,268.9,5921.0,264.4698,264.9612,263.9785,264.234,5921.0
2023-09-15 12:30:00,268.9,269.2,268.58,268.63,4367.0,264.234,264.5288,263.9196,263.9687,4367.0
2023-09-15 13:00:00,268.49,268.51,267.0,267.45,7922.0,263.8311,263.8508,262.367,262.8092,7922.0
2023-09-15 13:30:00,267.44,268.43,267.44,268.17,5778.0,262.7993,263.7722,262.7993,263.5167,5778.0
2023-09-15 14:00:00,268.03,268.3,267.21,267.22,7690.0,263.3791,263.6444,262.5733,262.5832,7690.0
2023-09-15 14:30:00,267.26,268.77,267.25,268.46,8646.0,262.6225,264.1063,262.6126,263.8016,8646.0
2023-09-15 15:00:00,268.24,268.35,267.83,267.94,13221.0,263.5855,263.6935,263.1826,263.2907,13221.0
2023-09-15 15:30:00,267.96,269.31,266.38,269.17,57663.0,263.3103,264.6369,261.7577,264.4993,57663.0
2023-09-18 09:30:00,269.92,273.73,268.15,272.51,31674.0,265.2363,268.9802,263.497,267.7814,31674.0
2023-09-18 10:00:00,273.67,274.77,272.82,273.45,25263.0,268.9212,270.0021,268.086,268.705,25263.0
2023-09-18 10:30:00,273.14,273.75,272.31,272.57,6946.0,268.4004,268.9998,267.5848,267.8403,6946.0
2023-09-18 11:00:00,272.93,273.12,272.5,272.75,6997.0,268.1941,268.3808,267.7715,268.0172,6997.0
2023-09-18 11:30:00,272.75,273.67,272.74,273.17,5393.0,268.0172,268.9212,268.0074,268.4299,5393.0
2023-09-18 12:00:00,273.17,273.17,271.57,272.58,8900.0,268.4299,268.4299,266.8577,267.8501,8900.0
2023-09-18 12:30:00,272.5,272.74,272.23,272.45,9109.0,267.7715,268.0074,267.5062,267.7224,9109.0
2023-09-18 13:00:00,272.5,272.78,272.25,272.67,11079.0,267.7715,268.0467,267.5259,267.9386,11079.0
2023-09-18 13:30:00,272.45,273.3,272.39,272.86,12197.0,267.7224,268.5577,267.6634,268.1253,12197.0
2023-09-18 14:00:00,272.85,274.15,272.85,273.91,5637.0,268.1155,269.3929,268.1155,269.1571,5637.0
2023-09-18 14:30:00,274.12,274.14,273.32,273.36,8952.0,269.3634,269.3831,268.5773,268.6166,8952.0
2023-09-18 15:00:00,273.54,273.85,271.74,272.37,25072.0,268.7935,269.0981,267.0247,267.6438,25072.0
2023-09-18 15:30:00,272.22,272.4,270.11,270.47,120613.0,267.4964,267.6733,265.423,265.7768,120613.0
2023-09-19 09:30:00,270.46,271.77,267.13,267.15,9256.0,265.7669,267.0542,262.4947,262.5144,9256.0
2023-09-19 10:00:00,267.1,269.45,267.1,269.04,12354.0,262.4652,264.7745,262.4652,264.3716,12354.0
2023-09-19 10:30:00,269.07,269.57,268.67,269.01,7932.0,264.4011,264.8924,264.008,264.3421,7932.0
2023-09-19 11:00:00,269.16,270.33,268.8,270.16,9896.0,264.4895,265.6392,264.1357,265.4721,9896.0
2023-09-19 11:30:00,270.45,271.13,270.4,270.92,7418.0,265.7571,266.4253,265.708,266.219,7418.0
2023-09-19 12:00:00,271.05,271.05,269.96,270.08,3114.0,266.3467,266.3467,265.2756,265.3935,3114.0
2023-09-19 12:30:00,270.06,270.55,269.5,270.21,4324.0,265.3739,265.8554,264.8236,265.5213,4324.0
2023-09-19 13:00:00,270.42,271.15,270.41,271.04,4664.0,265.7276,266.445,265.7178,266.3369,4664.0
2023-09-19 13:30:00,271.07,271.74,271.01,271.67,6306.0,266.3663,267.0247,266.3074,266.9559,6306.0
2023-09-19 14:00:00,271.66,271.92,271.2,271.4,4580.0,266.9461,267.2016,266.4941,266.6906,4580.0
2023-09-19 14:30:00,271.36,272.52,271.34,271.86,7747.0,266.6513,267.7912,266.6317,267.1426,7747.0
2023-09-19 15:00:00,271.86,273.32,271.7,273.15,6592.0,267.1426,268.5773,266.9854,268.4103,6592.0
2023-09-19 15:30:00,273.08,273.12,271.7,271.91,33370.0,268.3415,268.3808,266.9854,267.1918,33370.0
2023-09-20 09:30:00,273.79,275.61,272.98,273.87,2809.0,269.0391,270.8276,268.2432,269.1178,2809.0
2023-09-20 10:00:00,273.82,274.48,273.38,273.83,4235.0,269.0686,269.7172,268.6363,269.0785,4235.0
2023-09-20 10:30:00,273.51,273.51,272.94,272.94,1210.0,268.764,268.764,268.2039,268.2039,1210.0
2023-09-20 11:00:00,272.87,273.8,272.77,273.08,4819.0,268.1351,269.049,268.0368,268.3415,4819.0
2023-09-20 11:30:00,273.15,273.16,272.39,272.39,1461.0,268.4103,268.4201,267.6634,267.6634,1461.0
2023-09-20 12:00:00,272.39,272.39,271.78,272.31,2164.0,267.6634,267.6634,267.064,267.5848,2164.0
2023-09-20 12:30:00,272.27,272.9,272.13,272.52,3112.0,267.5455,268.1646,267.408,267.7912,3112.0
2023-09-20 13:00:00,272.41,272.41,271.83,271.84,2680.0,267.6831,267.6831,267.1132,267.123,2680.0
2023-09-20 13:30:00,271.78,271.78,270.16,271.67,5391.0,267.064,267.064,265.4721,266.9559,5391.0
2023-09-20 14:00:00,271.08,271.19,269.83,269.83,5127.0,266.3762,266.4843,265.1479,265.1479,5127.0
2023-09-20 14:30:00,269.79,269.96,266.73,267.44,21360.0,265.1086,265.2756,262.1017,262.7993,21360.0
2023-09-20 15:00:00,267.15,268.91,267.13,267.63,24880.0,262.5144,264.2438,262.4947,262.986,24880.0
2023-09-20 15:30:00,267.67,267.79,265.37,266.33,35185.0,263.0253,263.1433,260.7653,261.7086,35185.0
2023-09-21 09:30:00,264.57,264.57,260.0,260.0,8994.0,259.9791,259.9791,255.4884,255.4884,8994.0
2023-09-21 10:00:00,260.0,262.77,259.23,261.37,19152.0,255.4884,258.2104,254.7318,256.8347,19152.0
2023-09-21 10:30:00,261.37,261.79,259.83,260.55,12468.0,256.8347,257.2474,255.3214,256.0289,12468.0
2023-09-21 11:00:00,260.43,260.64,259.53,259.78,13164.0,255.911,256.1173,255.0266,255.2723,13164.0
2023-09-21 11:30:00,259.96,260.84,258.78,258.92,5816.0,255.4491,256.3139,254.2896,254.4272,5816.0
2023-09-21 12:00:00,258.94,259.28,258.5,259.28,23580.0,254.4468,254.7809,254.0145,254.7809,23580.0
2023-09-21 12:30:00,259.24,259.42,258.22,258.22,18079.0,254.7416,254.9185,253.7393,253.7393,18079.0
2023-09-21 13:00:00,258.32,259.6,258.29,259.27,6896.0,253.8376,255.0954,253.8081,254.7711,6896.0
2023-09-21 13:30:00,259.22,259.33,258.32,258.55,7649.0,254.722,254.8301,253.8376,254.0636,7649.0
2023-09-21 14:00:00,258.52,258.67,257.81,257.89,13968.0,254.0341,254.1815,253.3364,253.415,13968.0
2023-09-21 14:30:00,257.77,258.19,257.72,257.72,11566.0,253.2971,253.7098,253.248,253.248,11566.0
2023-09-21 15:00:00,257.69,257.88,256.51,256.63,15565.0,253.2185,253.4052,252.059,252.1769,15565.0
2023-09-21 15:30:00,256.63,257.48,255.75,255.75,54626.0,252.1769,253.0122,251.3122,251.3122,54626.0
2023-09-22 09:30:00,254.63,255.26,254.14,254.4,3659.0,250.2116,250.8307,249.7301,249.9856,3659.0
2023-09-22 10:00:00,253.96,255.99,253.73,255.96,7551.0,249.5532,251.548,249.3272,251.5185,7551.0
2023-09-22 10:30:00,255.86,255.86,254.93,254.94,4730.0,251.4203,251.4203,250.5064,250.5162,4730.0
2023-09-22 11:00:00,254.87,255.14,254.18,254.64,6245.0,250.4475,250.7128,249.7694,250.2214,6245.0
2023-09-22 11:30:00,254.84,254.89,254.16,254.21,3289.0,250.418,250.4671,249.7498,249.7989,3289.0
2023-09-22 12:00:00,254.0,254.2,253.93,253.96,8885.0,249.5925,249.7891,249.5238,249.5532,8885.0
2023-09-22 12:30:00,254.04,254.86,254.04,254.72,4183.0,249.6319,250.4376,249.6319,250.3001,4183.0
2023-09-22 13:00:00,254.79,255.91,254.69,255.68,13488.0,250.3688,251.4694,250.2706,251.2434,13488.0
2023-09-22 13:30:00,255.72,256.14,255.04,256.08,7079.0,251.2827,251.6954,250.6145,251.6365,7079.0
2023-09-22 14:00:00,256.05,256.05,254.34,254.66,4928.0,251.607,251.607,249.9266,250.2411,4928.0
2023-09-22 14:30:00,254.52,254.7,254.33,254.53,5684.0,250.1035,250.2804,249.9168,250.1134,5684.0
2023-09-22 15:00:00,254.63,256.04,254.62,255.81,5237.0,250.2116,251.5972,250.2018,251.3711,5237.0
2023-09-22 15:30:00,255.68,255.79,254.14,254.28,29230.0,251.2434,251.3515,249.7301,249.8677,29230.0
2023-09-25 09:30:00,255.04,256.88,253.24,255.7,4294.0,250.6145,252.4226,248.8457,251.2631,4294.0
2023-09-25 10:00:00,254.9,255.04,254.34,254.34,3062.0,250.4769,250.6145,249.9266,249.9266,3062.0
2023-09-25 10:30:00,254.55,254.55,254.09,254.09,3890.0,250.133,250.133,249.681,249.681,3890.0
2023-09-25 11:00:00,254.01,256.1,254.0,255.75,3384.0,249.6024,251.6561,249.5925,251.3122,3384.0
2023-09-25 11:30:00,255.68,256.22,255.68,256.1,3100.0,251.2434,251.774,251.2434,251.6561,3100.0
2023-09-25 12:00:00,256.19,256.45,256.07,256.36,4842.0,251.7445,252.0,251.6266,251.9116,4842.0
2023-09-25 12:30:00,256.28,256.34,255.69,255.81,2184.0,251.833,251.8919,251.2532,251.3711,2184.0
2023-09-25 13:00:00,256.0,256.18,255.52,255.52,3424.0,251.5578,251.7347,251.0862,251.0862,3424.0
2023-09-25 13:30:00,255.74,256.87,255.74,256.87,3792.0,251.3024,252.4127,251.3024,252.4127,3792.0
2023-09-25 14:00:00,256.87,256.87,256.24,256.26,2935.0,252.4127,252.4127,251.7937,251.8133,2935.0
2023-09-25 14:30:00,256.39,257.03,256.11,256.33,8313.0,251.9411,252.57,251.6659,251.8821,8313.0
2023-09-25 15:00:00,256.46,257.14,256.22,257.03,4066.0,252.0099,252.6781,251.774,252.57,4066.0
2023-09-25 15:30:00,257.03,257.03,255.66,255.69,34544.0,252.57,252.57,251.2237,251.2532,34544.0
2023-09-26 09:30:00,248.2,253.09,247.67,252.27,24132.0,243.8932,248.6983,243.3724,247.8926,24132.0
2023-09-26 10:00:00,252.43,252.84,250.87,252.84,13356.0,248.0498,248.4527,246.5169,248.4527,13356.0
2023-09-26 10:30:00,252.5,253.83,251.54,253.83,9721.0,248.1186,249.4255,247.1752,249.4255,9721.0
2023-09-26 11:00:00,254.01,254.11,252.25,252.49,9427.0,249.6024,249.7006,247.8729,248.1088,9427.0
2023-09-26 11:30:00,252.25,254.6,252.25,254.33,20642.0,247.8729,250.1821,247.8729,249.9168,20642.0
2023-09-26 12:00:00,254.47,255.12,253.88,254.9,5248.0,250.0544,250.6931,249.4746,250.4769,5248.0
2023-09-26 12:30:00,254.92,255.01,254.54,254.72,4421.0,250.4966,250.585,250.1232,250.3001,4421.0
2023-09-26 13:00:00,254.69,254.76,254.17,254.27,5588.0,250.2706,250.3394,249.7596,249.8579,5588.0
2023-09-26 13:30:00,254.08,254.25,253.63,254.19,3804.0,249.6712,249.8382,249.229,249.7793,3804.0
2023-09-26 14:00:00,254.16,254.17,253.82,254.15,4815.0,249.7498,249.7596,249.4157,249.7399,4815.0
2023-09-26 14:30:00,253.98,255.07,253.72,255.07,7388.0,249.5729,250.644,249.3174,250.644,7388.0
2023-09-26 15:00:00,255.18,255.2,254.02,254.62,10121.0,250.7521,250.7717,249.6122,250.2018,10121.0
2023-09-26 15:30:00,254.53,254.97,253.43,253.44,40556.0,250.1134,250.5457,249.0324,249.0423,40556.0
2023-09-27 09:30:00,255.27,255.34,253.62,253.7,5445.0,250.8405,250.9093,249.2191,249.2978,5445.0
2023-09-27 10:00:00,254.29,255.5,253.86,255.41,5380.0,249.8775,251.0665,249.455,250.9781,5380.0
2023-09-27 10:30:00,255.75,255.75,253.89,254.15,4770.0,251.3122,251.3122,249.4845,249.7399,4770.0
2023-09-27 11:00:00,254.16,254.57,254.12,254.57,2578.0,249.7498,250.1527,249.7105,250.1527,2578.0
2023-09-27 11:30:00,254.64,254.82,253.61,253.77,2047.0,250.2214,250.3983,249.2093,249.3665,2047.0
2023-09-27 12:00:00,253.76,253.81,252.11,252.45,6377.0,249.3567,249.4058,247.7353,248.0694,6377.0
2023-09-27 12:30:00,252.58,254.34,252.57,253.94,5263.0,248.1972,249.9266,248.1874,249.5336,5263.0
2023-09-27 13:00:00,253.85,254.24,252.03,252.11,3324.0,249.4452,249.8284,247.6567,247.7353,3324.0
2023-09-27 13:30:00,252.29,253.17,252.0,252.89,8975.0,247.9122,248.777,247.6273,248.5018,8975.0
2023-09-27 14:00:00,252.76,252.87,251.69,252.48,6630.0,248.3741,248.4822,247.3226,248.0989,6630.0
2023-09-27 14:30:00,252.63,253.85,252.04,253.23,40301.0,248.2463,249.4452,247.6666,248.8359,40301.0
2023-09-27 15:00:00,253.61,255.0,253.61,253.98,3989.0,249.2093,250.5752,249.2093,249.5729,3989.0
2023-09-27 15:30:00,253.98,255.27,253.79,255.25,50091.0,249.5729,250.8405,249.3862,250.8209,50091.0
2023-09-28 09:30:00,255.55,257.14,255.55,257.13,2214.0,251.1157,252.6781,251.1157,252.6682,2214.0
2023-09-28 10:00:00,257.31,259.7,257.24,259.16,13891.0,252.8451,255.1936,252.7763,254.663,13891.0
2023-09-28 10:30:00,259.02,259.59,258.87,259.59,2148.0,254.5254,255.0856,254.378,255.0856,2148.0
2023-09-28 11:00:00,259.29,260.42,259.26,260.39,3748.0,254.7908,255.9011,254.7613,255.8717,3748.0
2023-09-28 11:30:00,260.91,260.91,260.18,260.88,973.0,256.3826,256.3826,255.6653,256.3532,973.0
2023-09-28 12:00:00,260.94,260.94,259.76,260.5,7964.0,256.4121,256.4121,255.2526,255.9798,7964.0
2023-09-28 12:30:00,259.9,261.11,259.9,260.54,2907.0,255.3902,256.5792,255.3902,256.0191,2907.0
2023-09-28 13:00:00,260.54,261.01,260.54,260.88,1665.0,256.0191,256.4809,256.0191,256.3532,1665.0
2023-09-28 13:30:00,260.46,260.46,259.52,259.65,1644.0,255.9405,255.9405,255.0168,255.1445,1644.0
2023-09-28 14:00:00,259.63,260.69,259.53,260.69,3190.0,255.1249,256.1665,255.0266,256.1665,3190.0
2023-09-28 14:30:00,260.71,260.95,259.9,260.36,6451.0,256.1861,256.422,255.3902,255.8422,6451.0
2023-09-28 15:00:00,260.67,261.63,260.67,261.44,5072.0,256.1468,257.0902,256.1468,256.9034,5072.0
2023-09-28 15:30:00,261.26,261.3,259.36,259.37,33423.0,256.7266,256.7659,254.8595,254.8694,33423.0
2023-09-29 09:30:00,261.14,263.25,259.85,260.4,5631.0,256.6087,258.682,255.341,255.8815,5631.0
2023-09-29 10:00:00,261.57,261.95,260.1,260.11,8378.0,257.0312,257.4046,255.5867,255.5965,8378.0
2023-09-29 10:30:00,261.32,261.62,261.02,261.55,2820.0,256.7855,257.0803,256.4907,257.0115,2820.0
2023-09-29 11:00:00,261.44,261.78,260.16,261.29,5278.0,256.9034,257.2375,255.6457,256.7561,5278.0
2023-09-29 11:30:00,261.02,261.37,260.78,261.36,4052.0,256.4907,256.8347,256.2549,256.8248,4052.0
2023-09-29 12:00:00,261.34,262.27,261.08,262.04,4250.0,256.8052,257.719,256.5497,257.493,4250.0
2023-09-29 12:30:00,261.89,261.89,260.36,260.71,1920.0,257.3456,257.3456,255.8422,256.1861,1920.0
2023-09-29 13:00:00,260.57,260.58,259.02,259.38,10470.0,256.0485,256.0584,254.5254,254.8792,10470.0
2023-09-29 13:30:00,259.0,260.21,259.0,259.04,2738.0,254.5058,255.6948,254.5058,254.5451,2738.0
2023-09-29 14:00:00,258.99,259.12,258.58,258.58,1200.0,254.496,254.6237,254.0931,254.0931,1200.0
2023-09-29 14:30:00,258.74,260.02,258.74,260.02,900.0,254.2503,255.5081,254.2503,255.5081,900.0
2023-09-29 15:00:00,260.23,260.51,259.3,259.48,2285.0,255.7144,255.9896,254.8006,254.9775,2285.0
2023-09-29 15:30:00,259.13,260.45,259.12,259.16,48159.0,254.6335,255.9306,254.6237,254.663,48159.0
2023-10-02 09:30:00,258.61,260.56,258.45,259.56,5441.0,254.1226,256.0387,253.9653,255.0561,5441.0
2023-10-02 10:00:00,258.92,259.36,258.0,258.02,6921.0,254.4272,254.8595,253.5231,253.5428,6921.0
2023-10-02 10:30:00,257.49,258.14,257.26,258.13,6303.0,253.022,253.6607,252.796,253.6509,6303.0
2023-10-02 11:00:00,258.7,259.03,257.28,257.62,5854.0,254.211,254.5353,252.8156,253.1497,5854.0
2023-10-02 11:30:00,257.48,257.48,255.07,255.2,12450.0,253.0122,253.0122,250.644,250.7717,12450.0
2023-10-02 12:00:00,255.26,255.26,254.21,254.98,12065.0,250.8307,250.8307,249.7989,250.5555,12065.0
2023-10-02 12:30:00,254.95,254.95,253.75,254.18,6704.0,250.5261,250.5261,249.3469,249.7694,6704.0
2023-10-02 13:00:00,254.39,254.39,253.33,253.51,3973.0,249.9758,249.9758,248.9342,249.1111,3973.0
2023-10-02 13:30:00,253.53,253.7,253.24,253.26,7404.0,249.1307,249.2978,248.8457,248.8654,7404.0
2023-10-02 14:00:00,253.11,253.52,251.73,251.98,7573.0,248.718,249.1209,247.3619,247.6076,7573.0
2023-10-02 14:30:00,252.03,252.23,251.2,251.63,9537.0,247.6567,247.8533,246.8411,247.2637,9537.0
2023-10-02 15:00:00,251.51,252.08,251.26,251.76,8858.0,247.1458,247.7059,246.9001,247.3914,8858.0
2023-10-02 15:30:00,251.7,252.35,251.1,251.57,37897.0,247.3325,247.9712,246.7429,247.2047,37897.0
2023-10-03 09:30:00,250.73,253.11,250.07,252.8,9024.0,246.3793,248.718,245.7307,248.4134,9024.0
2023-10-03 10:00:00,252.6,253.78,250.5,250.5,8037.0,248.2168,249.3764,246.1533,246.1533,8037.0
2023-10-03 10:30:00,250.65,252.05,250.6,251.69,7361.0,246.3007,247.6764,246.2515,247.3226,7361.0
2023-10-03 11:00:00,251.58,252.32,250.96,251.89,3334.0,247.2145,247.9417,246.6053,247.5192,3334.0
2023-10-03 11:30:00,251.79,251.79,251.25,251.49,4008.0,247.4209,247.4209,246.8903,247.1261,4008.0
2023-10-03 12:00:00,251.84,252.77,251.84,252.39,7748.0,247.47,248.3839,247.47,248.0105,7748.0
2023-10-03 12:30:00,252.52,252.6,251.77,252.28,7740.0,248.1382,248.2168,247.4012,247.9024,7740.0
2023-10-03 13:00:00,252.49,253.02,251.86,252.47,6386.0,248.1088,248.6296,247.4897,248.0891,6386.0
2023-10-03 13:30:00,252.48,252.88,251.4,251.41,3293.0,248.0989,248.492,247.0377,247.0475,3293.0
2023-10-03 14:00:00,251.62,251.62,250.68,250.96,4162.0,247.2538,247.2538,246.3302,246.6053,4162.0
2023-10-03 14:30:00,251.23,252.14,251.23,251.52,7273.0,246.8706,247.7648,246.8706,247.1556,7273.0
2023-10-03 15:00:00,251.28,251.59,251.01,251.27,3965.0,246.9197,247.2244,246.6544,246.9099,3965.0
2023-10-03 15:30:00,251.33,252.08,250.75,251.14,14071.0,246.9689,247.7059,246.3989,246.7822,14071.0
2023-10-04 09:30:00,252.74,252.83,250.62,251.45,7819.0,248.3544,248.4429,246.2712,247.0868,7819.0
2023-10-04 10:00:00,250.89,251.0,248.81,248.81,4899.0,246.5365,246.6446,244.4926,244.4926,4899.0
2023-10-04 10:30:00,248.81,249.99,248.31,248.57,4838.0,244.4926,245.6521,244.0013,244.2568,4838.0
2023-10-04 11:00:00,248.99,252.03,248.99,251.74,4152.0,244.6695,247.6567,244.6695,247.3718,4152.0
2023-10-04 11:30:00,251.98,252.82,251.49,252.19,5643.0,247.6076,248.433,247.1261,247.814,5643.0
2023-10-04 12:00:00,252.07,253.46,251.9,253.46,4273.0,247.696,249.0619,247.529,249.0619,4273.0
2023-10-04 12:30:00,253.55,253.94,253.23,253.23,3626.0,249.1504,249.5336,248.8359,248.8359,3626.0
2023-10-04 13:00:00,253.31,253.67,252.92,252.92,6314.0,248.9145,249.2683,248.5313,248.5313,6314.0
2023-10-04 13:30:00,252.88,253.34,252.8,252.84,2467.0,248.492,248.944,248.4134,248.4527,2467.0
2023-10-04 14:00:00,252.63,254.24,252.62,254.24,9099.0,248.2463,249.8284,248.2365,249.8284,9099.0
2023-10-04 14:30:00,254.04,254.21,253.25,253.91,6676.0,249.6319,249.7989,248.8556,249.5041,6676.0
2023-10-04 15:00:00,254.21,255.17,254.02,254.77,5716.0,249.7989,250.7422,249.6122,250.3492,5716.0
2023-10-04 15:30:00,254.85,255.96,254.83,255.53,30945.0,250.4278,251.5185,250.4081,251.096,30945.0
2023-10-05 09:30:00,255.41,258.14,255.05,258.01,8301.0,250.9781,253.6607,250.6243,253.533,8301.0
2023-10-05 10:00:00,257.69,257.84,257.0,257.35,9026.0,253.2185,253.3659,252.5405,252.8844,9026.0
2023-10-05 10:30:00,257.18,257.51,256.07,256.25,5206.0,252.7174,253.0416,251.6266,251.8035,5206.0
2023-10-05 11:00:00,256.28,256.29,255.13,256.2,5799.0,251.833,251.8428,250.7029,251.7544,5799.0
2023-10-05 11:30:00,256.2,256.9,256.14,256.79,2559.0,251.7544,252.4422,251.6954,252.3341,2559.0
2023-10-05 12:00:00,256.9,257.48,256.9,257.48,2662.0,252.4422,253.0122,252.4422,253.0122,2662.0
2023-10-05 12:30:00,257.5,257.5,256.24,256.84,5008.0,253.0318,253.0318,251.7937,252.3833,5008.0
2023-10-05 13:00:00,256.99,257.54,256.52,257.54,3216.0,252.5307,253.0711,252.0688,253.0711,3216.0
2023-10-05 13:30:00,257.56,259.07,257.56,258.75,8495.0,253.0908,254.5746,253.0908,254.2601,8495.0
2023-10-05 14:00:00,258.97,259.34,258.85,259.23,4699.0,254.4763,254.8399,254.3584,254.7318,4699.0
2023-10-05 14:30:00,259.36,259.63,259.05,259.33,5637.0,254.8595,255.1249,254.5549,254.8301,5637.0
2023-10-05 15:00:00,259.19,259.65,258.83,259.65,13844.0,254.6925,255.1445,254.3387,255.1445,13844.0
2023-10-05 15:30:00,259.65,259.65,257.91,258.13,37064.0,255.1445,255.1445,253.4347,253.6509,37064.0
2023-10-06 09:30:00,256.99,258.2,250.99,256.63,4374.0,252.5307,253.7197,246.6348,252.1769,4374.0
2023-10-06 10:00:00,256.88,258.79,255.68,258.79,9060.0,252.4226,254.2994,251.2434,254.2994,9060.0
2023-10-06 10:30:00,258.72,259.65,258.7,259.29,6043.0,254.2306,255.1445,254.211,254.7908,6043.0
2023-10-06 11:00:00,259.3,262.0,259.19,261.56,10447.0,254.8006,257.4537,254.6925,257.0214,10447.0
2023-10-06 11:30:00,261.82,264.3,261.71,264.09,16346.0,257.2769,259.7138,257.1688,259.5075,16346.0
2023-10-06 12:00:00,264.37,264.49,262.85,262.87,3707.0,259.7826,259.9005,258.289,258.3086,3707.0
2023-10-06 12:30:00,262.65,263.09,262.39,262.52,8260.0,258.0925,258.5248,257.837,257.9647,8260.0
2023-10-06 13:00:00,262.51,263.06,262.36,262.92,5600.0,257.9549,258.4953,257.8075,258.3578,5600.0
2023-10-06 13:30:00,262.68,263.24,262.4,263.24,4091.0,258.1219,258.6722,257.8468,258.6722,4091.0
2023-10-06 14:00:00,263.31,263.89,263.23,263.76,5500.0,258.741,259.3109,258.6624,259.1832,5500.0
2023-10-06 14:30:00,263.68,264.26,263.66,264.13,6490.0,259.1046,259.6745,259.0849,259.5468,6490.0
2023-10-06 15:00:00,264.29,264.65,264.02,264.58,9539.0,259.704,260.0577,259.4387,259.989,9539.0
2023-10-06 15:30:00,264.63,264.64,262.26,262.32,28755.0,260.0381,260.0479,257.7092,257.7682,28755.0
2023-10-09 09:30:00,260.83,261.05,259.29,260.0,3192.0,256.304,256.5202,254.7908,255.4884,3192.0
2023-10-09 10:00:00,260.63,262.04,260.63,261.63,3060.0,256.1075,257.493,256.1075,257.0902,3060.0
2023-10-09 10:30:00,261.89,261.89,261.43,261.81,2465.0,257.3456,257.3456,256.8936,257.267,2465.0
2023-10-09 11:00:00,261.74,262.26,261.4,261.88,2302.0,257.1982,257.7092,256.8641,257.3358,2302.0
2023-10-09 11:30:00,261.84,262.15,261.14,261.36,2886.0,257.2965,257.6011,256.6087,256.8248,2886.0
2023-10-09 12:00:00,261.42,262.65,261.42,261.79,2583.0,256.8838,258.0925,256.8838,257.2474,2583.0
2023-10-09 12:30:00,262.06,262.06,261.4,261.41,2343.0,257.5127,257.5127,256.8641,256.874,2343.0
2023-10-09 13:00:00,261.4,262.15,261.37,262.04,4492.0,256.8641,257.6011,256.8347,257.493,4492.0
2023-10-09 13:30:00,262.24,263.3,262.14,262.98,2939.0,257.6896,258.7312,257.5913,258.4167,2939.0
2023-10-09 14:00:00,263.52,263.94,263.42,263.94,824.0,258.9474,259.3601,258.8491,259.3601,824.0
2023-10-09 14:30:00,264.04,264.29,263.82,264.17,3399.0,259.4583,259.704,259.2422,259.5861,3399.0
2023-10-09 15:00:00,264.19,264.38,263.93,264.33,2707.0,259.6057,259.7924,259.3502,259.7433,2707.0
2023-10-09 15:30:00,264.34,264.44,263.58,264.43,21677.0,259.7531,259.8514,259.0063,259.8416,21677.0
2023-10-10 09:30:00,266.17,267.39,262.45,265.44,6521.0,261.5514,262.7502,257.8959,260.834,6521.0
2023-10-10 10:00:00,266.26,266.84,265.48,265.94,9786.0,261.6398,262.2097,260.8733,261.3254,9786.0
2023-10-10 10:30:00,265.92,267.06,265.63,266.5,10427.0,261.3057,262.4259,261.0207,261.8756,10427.0
2023-10-10 11:00:00,266.28,266.77,265.57,265.69,6075.0,261.6595,262.141,260.9618,261.0797,6075.0
2023-10-10 11:30:00,265.8,266.98,265.8,266.98,2415.0,261.1878,262.3473,261.1878,262.3473,2415.0
2023-10-10 12:00:00,267.09,267.2,266.76,266.76,3192.0,262.4554,262.5635,262.1311,262.1311,3192.0
2023-10-10 12:30:00,267.14,267.14,265.96,266.09,2806.0,262.5045,262.5045,261.345,261.4728,2806.0
2023-10-10 13:00:00,265.82,266.16,264.9,265.33,9970.0,261.2074,261.5415,260.3034,260.7259,9970.0
2023-10-10 13:30:00,265.16,265.73,265.01,265.41,9196.0,260.5589,261.119,260.4115,260.8046,9196.0
2023-10-10 14:00:00,265.86,266.15,265.21,265.42,2846.0,261.2468,261.5317,260.608,260.8144,2846.0
2023-10-10 14:30:00,265.42,265.84,265.04,265.04,1720.0,260.8144,261.2271,260.441,260.441,1720.0
2023-10-10 15:00:00,265.0,265.09,263.78,264.34,1724.0,260.4017,260.4901,259.2028,259.7531,1724.0
2023-10-10 15:30:00,264.17,264.63,263.06,263.52,38005.0,259.5861,260.0381,258.4953,258.9474,38005.0
2023-10-11 09:30:00,263.33,267.21,261.87,265.79,3752.0,258.7607,262.5733,257.326,261.178,3752.0
2023-10-11 10:00:00,265.7,265.97,264.23,264.82,4256.0,261.0895,261.3548,259.645,260.2248,4256.0
2023-10-11 10:30:00,264.59,265.21,263.63,265.21,3959.0,259.9988,260.608,259.0554,260.608,3959.0
2023-10-11 11:00:00,265.44,265.83,264.63,265.68,4062.0,260.834,261.2173,260.0381,261.0699,4062.0
2023-10-11 11:30:00,265.99,266.27,265.71,265.88,3473.0,261.3745,261.6496,261.0994,261.2664,3473.0
2023-10-11 12:00:00,265.88,265.88,264.46,264.46,1876.0,261.2664,261.2664,259.871,259.871,1876.0
2023-10-11 12:30:00,264.81,265.17,264.31,265.0,9536.0,260.215,260.5687,259.7236,260.4017,9536.0
2023-10-11 13:00:00,264.76,265.25,264.35,264.69,846.0,260.1658,260.6473,259.763,260.0971,846.0
2023-10-11 13:30:00,264.88,265.95,264.8,265.67,4594.0,260.2838,261.3352,260.2051,261.06,4594.0
2023-10-11 14:00:00,266.2,267.07,266.07,266.66,4059.0,261.5809,262.4358,261.4531,262.0329,4059.0
2023-10-11 14:30:00,266.6,266.99,266.08,266.23,5326.0,261.9739,262.3571,261.4629,261.6103,5326.0
2023-10-11 15:00:00,266.49,266.49,265.18,266.41,15737.0,261.8658,261.8658,260.5786,261.7872,15737.0
2023-10-11 15:30:00,266.47,267.57,266.3,267.57,16333.0,261.8462,262.9271,261.6791,262.9271,16333.0
2023-10-12 09:30:00,266.08,266.08,263.71,263.72,7705.0,261.4629,261.4629,259.1341,259.1439,7705.0
2023-10-12 10:00:00,263.12,264.29,262.51,264.29,3402.0,258.5543,259.704,257.9549,259.704,3402.0
2023-10-12 10:30:00,263.65,263.99,262.75,263.32,4626.0,259.0751,259.4092,258.1907,258.7508,4626.0
2023-10-12 11:00:00,263.33,265.43,263.04,265.0,7137.0,258.7607,260.8242,258.4757,260.4017,7137.0
2023-10-12 11:30:00,265.16,265.35,264.83,264.87,3492.0,260.5589,260.7456,260.2346,260.2739,3492.0
2023-10-12 12:00:00,264.44,264.44,262.94,263.32,4067.0,259.8514,259.8514,258.3774,258.7508,4067.0
2023-10-12 12:30:00,263.67,263.76,263.0,263.11,2391.0,259.0948,259.1832,258.4364,258.5445,2391.0
2023-10-12 13:00:00,262.99,262.99,260.95,261.01,4497.0,258.4266,258.4266,256.422,256.4809,4497.0
2023-10-12 13:30:00,260.65,261.01,260.17,260.36,2603.0,256.1272,256.4809,255.6555,255.8422,2603.0
2023-10-12 14:00:00,260.09,260.4,259.38,260.4,1939.0,255.5769,255.8815,254.8792,255.8815,1939.0
2023-10-12 14:30:00,260.63,260.96,260.11,260.12,4071.0,256.1075,256.4318,255.5965,255.6064,4071.0
2023-10-12 15:00:00,260.13,260.67,259.2,259.37,22980.0,255.6162,256.1468,254.7023,254.8694,22980.0
2023-10-12 15:30:00,259.26,259.32,257.31,257.84,54878.0,254.7613,254.8202,252.8451,253.3659,54878.0
2023-10-13 09:30:00,257.99,261.19,257.99,259.75,6321.0,253.5133,256.6578,253.5133,255.2428,6321.0
2023-10-13 10:00:00,259.29,259.76,258.04,258.22,6474.0,254.7908,255.2526,253.5624,253.7393,6474.0
2023-10-13 10:30:00,258.16,258.71,255.65,255.81,3776.0,253.6804,254.2208,251.2139,251.3711,3776.0
2023-10-13 11:00:00,255.54,256.3,255.33,256.04,5905.0,251.1058,251.8526,250.8995,251.5972,5905.0
2023-10-13 11:30:00,256.3,257.11,256.16,256.33,6524.0,251.8526,252.6486,251.7151,251.8821,6524.0
2023-10-13 12:00:00,256.19,256.84,256.14,256.72,1730.0,251.7445,252.3833,251.6954,252.2654,1730.0
2023-10-13 12:30:00,256.72,256.98,256.17,256.39,4859.0,252.2654,252.5208,251.7249,251.9411,4859.0
2023-10-13 13:00:00,256.24,256.26,254.39,254.39,2826.0,251.7937,251.8133,249.9758,249.9758,2826.0
2023-10-13 13:30:00,253.94,255.59,253.94,255.59,3000.0,249.5336,251.155,249.5336,251.155,3000.0
2023-10-13 14:00:00,255.55,255.79,255.35,255.77,8713.0,251.1157,251.3515,250.9191,251.3318,8713.0
2023-10-13 14:30:00,255.81,256.06,255.27,256.06,6038.0,251.3711,251.6168,250.8405,251.6168,6038.0
2023-10-13 15:00:00,256.03,256.99,255.86,256.65,4445.0,251.5873,252.5307,251.4203,252.1966,4445.0
2023-10-13 15:30:00,256.69,256.8,256.12,256.22,15856.0,252.2359,252.344,251.6758,251.774,15856.0
2023-10-16 09:30:00,259.6,263.33,258.14,262.51,7388.0,255.0954,258.7607,253.6607,257.9549,7388.0
2023-10-16 10:00:00,261.99,262.95,261.64,262.95,5385.0,257.4439,258.3872,257.1,258.3872,5385.0
2023-10-16 10:30:00,263.18,264.93,263.14,264.19,10942.0,258.6133,260.3329,258.574,259.6057,10942.0
2023-10-16 11:00:00,264.52,264.7,262.48,263.05,20556.0,259.93,260.1069,257.9254,258.4855,20556.0
2023-10-16 11:30:00,263.11,263.62,262.79,263.23,4668.0,258.5445,259.0456,258.23,258.6624,4668.0
2023-10-16 12:00:00,263.33,263.96,262.96,262.97,5332.0,258.7607,259.3797,258.3971,258.4069,5332.0
2023-10-16 12:30:00,263.05,263.53,263.05,263.41,4949.0,258.4855,258.9572,258.4855,258.8393,4949.0
2023-10-16 13:00:00,263.46,264.19,262.7,263.37,6563.0,258.8884,259.6057,258.1416,258.8,6563.0
2023-10-16 13:30:00,263.79,264.36,263.52,263.93,3668.0,259.2127,259.7728,258.9474,259.3502,3668.0
2023-10-16 14:00:00,263.94,264.42,263.91,264.27,5087.0,259.3601,259.8317,259.3306,259.6843,5087.0
2023-10-16 14:30:00,264.18,265.14,263.63,263.99,13197.0,259.5959,260.5392,259.0554,259.4092,13197.0
2023-10-16 15:00:00,264.0,264.99,263.87,264.99,7092.0,259.419,260.3918,259.2913,260.3918,7092.0
2023-10-16 15:30:00,264.76,264.77,264.05,264.07,26142.0,260.1658,260.1757,259.4682,259.4878,26142.0
2023-10-17 09:30:00,262.29,266.0,262.29,266.0,4964.0,257.7387,261.3843,257.7387,261.3843,4964.0
2023-10-17 10:00:00,265.94,267.13,265.47,267.12,3744.0,261.3254,262.4947,260.8635,262.4849,3744.0
2023-10-17 10:30:00,266.64,267.72,266.64,267.03,6413.0,262.0132,263.0745,262.0132,262.3965,6413.0
2023-10-17 11:00:00,267.17,268.36,266.9,268.16,5072.0,262.534,263.7034,262.2687,263.5068,5072.0
2023-10-17 11:30:00,268.0,269.29,268.0,269.29,4818.0,263.3496,264.6172,263.3496,264.6172,4818.0
2023-10-17 12:00:00,269.3,269.64,268.81,269.44,3384.0,264.6271,264.9612,264.1456,264.7646,3384.0
2023-10-17 12:30:00,269.3,269.51,267.91,268.06,6577.0,264.6271,264.8334,263.2612,263.4086,6577.0
2023-10-17 13:00:00,267.57,268.45,267.38,268.1,5745.0,262.9271,263.7918,262.7404,263.4479,5745.0
2023-10-17 13:30:00,268.19,268.2,267.06,267.37,4617.0,263.5363,263.5461,262.4259,262.7306,4617.0
2023-10-17 14:00:00,267.14,267.38,266.63,266.86,8292.0,262.5045,262.7404,262.0034,262.2294,8292.0
2023-10-17 14:30:00,267.05,267.74,266.38,266.41,7257.0,262.4161,263.0941,261.7577,261.7872,7257.0
2023-10-17 15:00:00,266.33,266.95,266.25,266.88,5019.0,261.7086,262.3178,261.63,262.2491,5019.0
2023-10-17 15:30:00,266.99,267.01,264.45,264.76,25073.0,262.3571,262.3768,259.8612,260.1658,25073.0
2023-10-18 09:30:00,261.45,261.45,254.94,257.05,10699.0,256.9133,256.9133,250.5162,252.5896,10699.0
2023-10-18 10:00:00,256.43,257.43,256.12,256.64,5686.0,251.9804,252.963,251.6758,252.1867,5686.0
2023-10-18 10:30:00,256.54,256.98,256.25,256.26,3569.0,252.0885,252.5208,251.8035,251.8133,3569.0
2023-10-18 11:00:00,256.35,257.36,255.32,257.3,10469.0,251.9018,252.8942,250.8896,252.8353,10469.0
2023-10-18 11:30:00,257.11,257.98,256.43,256.83,9743.0,252.6486,253.5035,251.9804,252.3734,9743.0
2023-10-18 12:00:00,256.76,257.58,256.33,256.72,2490.0,252.3047,253.1104,251.8821,252.2654,2490.0
2023-10-18 12:30:00,256.95,257.05,256.28,256.49,3520.0,252.4914,252.5896,251.833,252.0393,3520.0
2023-10-18 13:00:00,256.3,258.54,256.3,257.91,3476.0,251.8526,254.0538,251.8526,253.4347,3476.0
2023-10-18 13:30:00,257.84,258.5,257.47,258.34,7144.0,253.3659,254.0145,253.0023,253.8572,7144.0
2023-10-18 14:00:00,258.26,258.54,257.8,257.88,4074.0,253.7786,254.0538,253.3266,253.4052,4074.0
2023-10-18 14:30:00,258.04,258.28,257.05,258.01,6596.0,253.5624,253.7983,252.5896,253.533,6596.0
2023-10-18 15:00:00,257.81,257.82,256.96,257.02,5190.0,253.3364,253.3463,252.5012,252.5601,5190.0
2023-10-18 15:30:00,257.15,257.16,256.46,256.72,19628.0,252.6879,252.6977,252.0099,252.2654,19628.0
2023-10-19 09:30:00,255.7,256.99,254.33,254.38,6121.0,251.2631,252.5307,249.9168,249.966,6121.0
2023-10-19 10:00:00,254.84,255.67,253.97,253.97,7445.0,250.418,251.2336,249.5631,249.5631,7445.0
2023-10-19 10:30:00,253.68,254.33,252.77,253.08,6090.0,249.2781,249.9168,248.3839,248.6885,6090.0
2023-10-19 11:00:00,253.14,254.65,253.13,254.32,5999.0,248.7475,250.2313,248.7376,249.907,5999.0
2023-10-19 11:30:00,254.32,255.18,253.69,253.71,9858.0,249.907,250.7521,249.2879,249.3076,9858.0
2023-10-19 12:00:00,253.08,256.05,253.08,254.07,9602.0,248.6885,251.607,248.6885,249.6613,9602.0
2023-10-19 12:30:00,254.1,254.82,252.23,254.58,7678.0,249.6908,250.3983,247.8533,250.1625,7678.0
2023-10-19 13:00:00,254.59,255.75,254.16,254.17,4705.0,250.1723,251.3122,249.7498,249.7596,4705.0
2023-10-19 13:30:00,254.17,254.32,252.24,252.35,4682.0,249.7596,249.907,247.8631,247.9712,4682.0
2023-10-19 14:00:00,251.54,252.29,250.54,250.61,8296.0,247.1752,247.9122,246.1926,246.2614,8296.0
2023-10-19 14:30:00,250.66,250.66,248.7,249.07,10897.0,246.3105,246.3105,244.3845,244.7481,10897.0
2023-10-19 15:00:00,248.84,249.13,246.37,246.78,10617.0,244.5221,244.8071,242.0949,242.4978,10617.0
2023-10-19 15:30:00,246.86,247.71,246.3,246.44,46288.0,242.5764,243.4117,242.0262,242.1637,46288.0
2023-10-20 09:30:00,246.97,246.97,244.85,244.85,12325.0,242.6845,242.6845,240.6013,240.6013,12325.0
2023-10-20 10:00:00,244.88,245.51,244.34,244.58,10077.0,240.6308,241.2499,240.1002,240.336,10077.0
2023-10-20 10:30:00,244.53,246.4,244.53,245.56,12830.0,240.2869,242.1244,240.2869,241.299,12830.0
2023-10-20 11:00:00,245.41,245.41,244.57,244.79,4788.0,241.1516,241.1516,240.3262,240.5424,4788.0
2023-10-20 11:30:00,244.63,245.77,244.44,245.76,6501.0,240.3851,241.5054,240.1984,241.4955,6501.0
2023-10-20 12:00:00,245.49,246.21,245.05,245.9,8371.0,241.2302,241.9377,240.7979,241.6331,8371.0
2023-10-20 12:30:00,245.77,246.54,245.73,246.34,4945.0,241.5054,242.262,241.4661,242.0655,4945.0
2023-10-20 13:00:00,246.18,247.02,245.73,246.59,6706.0,241.9082,242.7337,241.4661,242.3111,6706.0
2023-10-20 13:30:00,246.56,246.67,246.11,246.67,4018.0,242.2816,242.3897,241.8395,242.3897,4018.0
2023-10-20 14:00:00,246.84,246.84,245.74,246.05,5619.0,242.5568,242.5568,241.4759,241.7805,5619.0
2023-10-20 14:30:00,245.96,246.5,245.77,246.3,4694.0,241.6921,242.2227,241.5054,242.0262,4694.0
2023-10-20 15:00:00,246.53,246.66,245.72,245.89,6697.0,242.2522,242.3799,241.4562,241.6233,6697.0
2023-10-20 15:30:00,246.29,246.36,245.19,246.09,28000.0,242.0163,242.0851,240.9354,241.8198,28000.0
2023-10-23 09:30:00,244.69,245.74,244.29,245.26,6515.0,240.4441,241.4759,240.051,241.0042,6515.0
2023-10-23 10:00:00,245.46,246.32,244.66,245.77,15330.0,241.2007,242.0458,240.4146,241.5054,15330.0
2023-10-23 10:30:00,245.75,245.79,244.41,245.34,6613.0,241.4857,241.525,240.169,241.0828,6613.0
2023-10-23 11:00:00,245.15,246.28,244.67,246.17,8078.0,240.8961,242.0065,240.4244,241.8984,8078.0
2023-10-23 11:30:00,246.24,246.3,244.73,245.46,7170.0,241.9672,242.0262,240.4834,241.2007,7170.0
2023-10-23 12:00:00,245.28,245.56,244.57,245.11,9310.0,241.0239,241.299,240.3262,240.8568,9310.0
2023-10-23 12:30:00,244.92,246.51,244.6,246.35,5074.0,240.6701,242.2325,240.3557,242.0753,5074.0
2023-10-23 13:00:00,246.36,246.36,245.19,245.73,8949.0,242.0851,242.0851,240.9354,241.4661,8949.0
2023-10-23 13:30:00,245.72,246.13,244.41,244.41,9864.0,241.4562,241.8591,240.169,240.169,9864.0
2023-10-23 14:00:00,244.23,244.53,242.85,243.39,6790.0,239.9921,240.2869,238.636,239.1667,6790.0
2023-10-23 14:30:00,243.5,243.87,242.93,243.59,16147.0,239.2747,239.6383,238.7146,239.3632,16147.0
2023-10-23 15:00:00,243.55,243.7,241.81,241.89,11758.0,239.3239,239.4713,237.6141,237.6927,11758.0
2023-10-23 15:30:00,241.65,242.78,241.45,241.45,41172.0,237.4568,238.5672,237.2603,237.2603,41172.0
2023-10-24 09:30:00,243.77,244.73,241.11,243.37,5647.0,239.5401,240.4834,236.9262,239.147,5647.0
2023-10-24 10:00:00,242.73,243.7,242.31,243.5,12064.0,238.5181,239.4713,238.1054,239.2747,12064.0
2023-10-24 10:30:00,243.17,244.03,242.97,243.63,4372.0,238.9505,239.7955,238.7539,239.4025,4372.0
2023-10-24 11:00:00,243.42,243.63,242.3,242.45,6730.0,239.1961,239.4025,238.0956,238.243,6730.0
2023-10-24 11:30:00,242.33,242.66,241.82,241.95,9140.0,238.125,238.4493,237.6239,237.7516,9140.0
2023-10-24 12:00:00,242.08,242.08,240.51,241.11,7941.0,237.8794,237.8794,236.3366,236.9262,7941.0
2023-10-24 12:30:00,241.05,241.57,241.02,241.4,4132.0,236.8673,237.3782,236.8378,237.2112,4132.0
2023-10-24 13:00:00,241.3,241.67,240.81,240.86,7578.0,237.1129,237.4765,236.6314,236.6806,7578.0
2023-10-24 13:30:00,240.87,241.24,240.73,241.01,7128.0,236.6904,237.054,236.5528,236.828,7128.0
2023-10-24 14:00:00,241.03,242.06,240.89,242.06,10171.0,236.8476,237.8597,236.71,237.8597,10171.0
2023-10-24 14:30:00,242.12,242.23,241.36,241.42,14668.0,237.9187,238.0268,237.1719,237.2308,14668.0
2023-10-24 15:00:00,241.55,242.37,241.23,242.04,14205.0,237.3586,238.1644,237.0441,237.8401,14205.0
2023-10-24 15:30:00,241.99,242.5,241.43,241.55,49607.0,237.7909,238.2921,237.2407,237.3586,49607.0
2023-10-25 09:30:00,239.31,240.22,236.13,236.74,5392.0,235.1575,236.0517,232.0326,232.632,5392.0
2023-10-25 10:00:00,236.97,238.11,236.82,237.43,8268.0,232.8581,233.9783,232.7107,233.3101,8268.0
2023-10-25 10:30:00,237.28,238.46,236.43,237.46,12100.0,233.1627,234.3222,232.3274,233.3396,12100.0
2023-10-25 11:00:00,237.39,238.5,237.34,238.16,15108.0,233.2708,234.3615,233.2216,234.0274,15108.0
2023-10-25 11:30:00,237.57,238.0,237.31,237.34,5173.0,233.4476,233.8702,233.1922,233.2216,5173.0
2023-10-25 12:00:00,237.27,237.46,235.93,236.52,9017.0,233.1529,233.3396,231.8361,232.4159,9017.0
2023-10-25 12:30:00,237.23,237.38,236.21,236.21,8342.0,233.1135,233.2609,232.1112,232.1112,8342.0
2023-10-25 13:00:00,236.37,237.15,235.84,236.88,12771.0,232.2685,233.0349,231.7477,232.7696,12771.0
2023-10-25 13:30:00,236.71,236.95,235.79,236.31,9814.0,232.6026,232.8384,231.6985,232.2095,9814.0
2023-10-25 14:00:00,236.59,237.1,236.08,236.52,9980.0,232.4847,232.9858,231.9835,232.4159,9980.0
2023-10-25 14:30:00,236.8,237.35,236.37,237.15,16897.0,232.691,233.2315,232.2685,233.0349,16897.0
2023-10-25 15:00:00,237.03,237.74,236.07,237.5,10907.0,232.917,233.6147,231.9737,233.3789,10907.0
2023-10-25 15:30:00,237.65,238.02,236.98,237.02,27224.0,233.5263,233.8898,232.8679,232.9072,27224.0
2023-10-26 09:30:00,238.53,240.77,238.33,240.09,12314.0,234.391,236.5921,234.1945,235.9239,12314.0
2023-10-26 10:00:00,239.47,242.4,239.36,242.4,19312.0,235.3147,238.1938,235.2066,238.1938,19312.0
2023-10-26 10:30:00,241.88,242.87,240.59,242.86,18325.0,237.6829,238.6557,236.4152,238.6459,18325.0
2023-10-26 11:00:00,242.96,243.09,240.33,240.51,18788.0,238.7441,238.8719,236.1598,236.3366,18788.0
2023-10-26 11:30:00,240.6,241.06,239.65,239.65,8623.0,236.4251,236.8771,235.4916,235.4916,8623.0
2023-10-26 12:00:00,239.61,239.87,238.02,238.23,24402.0,235.4522,235.7077,233.8898,234.0962,24402.0
2023-10-26 12:30:00,238.25,238.81,238.11,238.39,4741.0,234.1158,234.6661,233.9783,234.2534,4741.0
2023-10-26 13:00:00,238.34,239.47,238.09,239.35,6034.0,234.2043,235.3147,233.9586,235.1968,6034.0
2023-10-26 13:30:00,239.23,240.3,239.04,240.0,10391.0,235.0788,236.1303,234.8921,235.8355,10391.0
2023-10-26 14:00:00,240.16,240.35,239.56,240.27,13411.0,235.9927,236.1794,235.4031,236.1008,13411.0
2023-10-26 14:30:00,240.22,241.18,240.05,241.02,25396.0,236.0517,236.995,235.8846,236.8378,25396.0
2023-10-26 15:00:00,241.12,241.3,238.73,238.78,24777.0,236.936,237.1129,234.5875,234.6366,24777.0
2023-10-26 15:30:00,238.58,239.21,236.42,237.39,118975.0,234.4401,235.0592,232.3176,233.2708,118975.0
2023-10-27 09:30:00,240.08,241.1,237.76,240.11,21722.0,235.9141,236.9164,233.6343,235.9436,21722.0
2023-10-27 10:00:00,242.13,250.92,240.48,248.55,24570.0,237.9285,246.566,236.3072,244.2371,24570.0
2023-10-27 10:30:00,249.54,251.91,249.16,250.95,37779.0,245.2099,247.5388,244.8365,246.5955,37779.0
2023-10-27 11:00:00,250.76,253.06,250.58,252.17,31306.0,246.4088,248.6689,246.2319,247.7943,31306.0
2023-10-27 11:30:00,251.93,252.04,249.25,249.67,18525.0,247.5585,247.6666,244.925,245.3377,18525.0
2023-10-27 12:00:00,249.93,249.93,247.79,248.19,8689.0,245.5932,245.5932,243.4903,243.8834,8689.0
2023-10-27 12:30:00,248.45,248.66,246.82,247.14,5114.0,244.1389,244.3452,242.5371,242.8516,5114.0
2023-10-27 13:00:00,247.2,247.79,246.55,247.35,7847.0,242.9105,243.4903,242.2718,243.0579,7847.0
2023-10-27 13:30:00,247.22,248.51,247.2,247.98,8374.0,242.9302,244.1978,242.9105,243.677,8374.0
2023-10-27 14:00:00,247.94,249.05,246.99,248.28,11652.0,243.6377,244.7284,242.7042,243.9718,11652.0
2023-10-27 14:30:00,248.25,249.14,247.8,248.33,14354.0,243.9423,244.8169,243.5001,244.0209,14354.0
2023-10-27 15:00:00,248.6,249.36,248.22,249.1,19303.0,244.2863,245.0331,243.9128,244.7776,19303.0
2023-10-27 15:30:00,249.05,249.15,247.75,248.94,59041.0,244.7284,244.8267,243.451,244.6204,59041.0
2023-10-30 09:30:00,250.95,254.01,250.75,252.15,11097.0,246.5955,249.6024,246.3989,247.7747,11097.0
2023-10-30 10:00:00,252.01,252.01,249.02,249.33,6974.0,247.6371,247.6371,244.699,245.0036,6974.0
2023-10-30 10:30:00,248.81,249.63,248.81,249.63,2894.0,244.4926,245.2984,244.4926,245.2984,2894.0
2023-10-30 11:00:00,249.91,251.34,249.91,250.7,7677.0,245.5735,246.9787,245.5735,246.3498,7677.0
2023-10-30 11:30:00,250.71,251.28,249.94,250.72,11367.0,246.3596,246.9197,245.603,246.3695,11367.0
2023-10-30 12:00:00,250.68,252.28,250.46,251.83,15639.0,246.3302,247.9024,246.114,247.4602,15639.0
2023-10-30 12:30:00,251.84,252.33,251.34,252.33,8178.0,247.47,247.9515,246.9787,247.9515,8178.0
2023-10-30 13:00:00,252.51,253.99,252.28,253.99,10016.0,248.1284,249.5827,247.9024,249.5827,10016.0
2023-10-30 13:30:00,254.15,254.38,253.14,253.29,10198.0,249.7399,249.966,248.7475,248.8949,10198.0
2023-10-30 14:00:00,253.62,253.68,252.49,252.88,4266.0,249.2191,249.2781,248.1088,248.492,4266.0
2023-10-30 14:30:00,252.84,253.01,252.1,252.79,12436.0,248.4527,248.6197,247.7255,248.4035,12436.0
2023-10-30 15:00:00,252.88,253.93,252.77,253.64,6946.0,248.492,249.5238,248.3839,249.2388,6946.0
2023-10-30 15:30:00,253.7,255.18,253.33,254.98,81147.0,249.2978,250.7521,248.9342,250.5555,81147.0
2023-10-31 09:30:00,255.25,260.05,253.0,257.79,14092.0,250.8209,255.5376,248.6099,253.3168,14092.0
2023-10-31 10:00:00,257.34,257.59,254.61,254.63,7350.0,252.8746,253.1203,250.192,250.2116,7350.0
2023-10-31 10:30:00,254.63,256.1,254.22,255.93,10239.0,250.2116,251.6561,249.8087,251.4891,10239.0
2023-10-31 11:00:00,255.99,256.34,255.0,256.27,10388.0,251.548,251.8919,250.5752,251.8232,10388.0
2023-10-31 11:30:00,256.31,257.05,255.59,257.05,6279.0,251.8625,252.5896,251.155,252.5896,6279.0
2023-10-31 12:00:00,257.13,257.13,256.02,256.47,5746.0,252.6682,252.6682,251.5775,252.0197,5746.0
2023-10-31 12:30:00,256.66,257.46,256.66,257.4,6224.0,252.2064,252.9925,252.2064,252.9336,6224.0
2023-10-31 13:00:00,257.41,257.45,256.16,256.62,5010.0,252.9434,252.9827,251.7151,252.1671,5010.0
2023-10-31 13:30:00,256.77,256.77,255.91,256.74,4649.0,252.3145,252.3145,251.4694,252.285,4649.0
2023-10-31 14:00:00,256.76,256.78,256.12,256.3,10591.0,252.3047,252.3243,251.6758,251.8526,10591.0
2023-10-31 14:30:00,256.51,256.7,256.17,256.58,7606.0,252.059,252.2457,251.7249,252.1278,7606.0
2023-10-31 15:00:00,256.66,256.79,255.82,255.98,11660.0,252.2064,252.3341,251.381,251.5382,11660.0
2023-10-31 15:30:00,255.99,255.99,254.08,254.11,55358.0,251.548,251.548,249.6712,249.7006,55358.0
2023-11-01 09:30:00,254.86,255.57,253.43,254.65,4092.0,250.4376,251.1353,249.0324,250.2313,4092.0
2023-11-01 10:00:00,254.3,255.01,253.14,255.01,3613.0,249.8873,250.585,248.7475,250.585,3613.0
2023-11-01 10:30:00,255.18,255.44,253.97,254.12,7642.0,250.7521,251.0076,249.5631,249.7105,7642.0
2023-11-01 11:00:00,253.83,254.65,252.55,253.96,6269.0,249.4255,250.2313,248.1677,249.5532,6269.0
2023-11-01 11:30:00,254.26,255.3,254.26,255.3,6656.0,249.848,250.87,249.848,250.87,6656.0
2023-11-01 12:00:00,254.94,254.94,253.19,253.91,6022.0,250.5162,250.5162,248.7966,249.5041,6022.0
2023-11-01 12:30:00,254.13,254.31,252.98,253.53,6947.0,249.7203,249.8972,248.5902,249.1307,6947.0
2023-11-01 13:00:00,253.54,254.46,253.53,253.8,5396.0,249.1405,250.0446,249.1307,249.396,5396.0
2023-11-01 13:30:00,253.67,253.67,252.66,253.36,5226.0,249.2683,249.2683,248.2758,248.9637,5226.0
2023-11-01 14:00:00,253.79,253.79,252.62,253.67,6055.0,249.3862,249.3862,248.2365,249.2683,6055.0
2023-11-01 14:30:00,253.79,254.69,252.57,254.69,8489.0,249.3862,250.2706,248.1874,250.2706,8489.0
2023-11-01 15:00:00,254.69,256.68,254.61,256.41,11184.0,250.2706,252.226,250.192,251.9607,11184.0
2023-11-01 15:30:00,256.25,256.92,255.47,256.04,36447.0,251.8035,252.4619,251.037,251.5972,36447.0
2023-11-02 09:30:00,260.17,262.55,260.11,261.4,8820.0,255.6555,257.9942,255.5965,256.8641,8820.0
2023-11-02 10:00:00,261.23,261.55,260.34,261.13,6345.0,256.6971,257.0115,255.8225,256.5988,6345.0
2023-11-02 10:30:00,261.15,263.08,260.58,262.96,6492.0,256.6185,258.515,256.0584,258.3971,6492.0
2023-11-02 11:00:00,262.96,263.31,262.28,262.44,6664.0,258.3971,258.741,257.7289,257.8861,6664.0
2023-11-02 11:30:00,262.22,262.22,260.94,260.94,5249.0,257.6699,257.6699,256.4121,256.4121,5249.0
2023-11-02 12:00:00,260.88,260.88,259.74,260.8,2899.0,256.3532,256.3532,255.2329,256.2746,2899.0
2023-11-02 12:30:00,260.76,262.26,260.75,261.66,8724.0,256.2352,257.7092,256.2254,257.1196,8724.0
2023-11-02 13:00:00,262.02,262.36,261.93,262.17,3543.0,257.4734,257.8075,257.3849,257.6208,3543.0
2023-11-02 13:30:00,262.4,263.32,262.23,263.32,5000.0,257.8468,258.7508,257.6797,258.7508,5000.0
2023-11-02 14:00:00,263.44,265.08,263.07,264.41,15412.0,258.8687,260.4803,258.5052,259.8219,15412.0
2023-11-02 14:30:00,264.31,265.22,264.19,265.18,9079.0,259.7236,260.6179,259.6057,260.5786,9079.0
2023-11-02 15:00:00,265.25,265.88,264.4,264.67,13470.0,260.6473,261.2664,259.8121,260.0774,13470.0
2023-11-02 15:30:00,264.68,264.68,263.21,263.32,23967.0,260.0872,260.0872,258.6427,258.7508,23967.0
2023-11-03 09:30:00,267.31,271.05,267.3,270.82,6128.0,262.6716,266.3467,262.6618,266.1207,6128.0
2023-11-03 10:00:00,270.61,271.63,269.77,269.84,9405.0,265.9143,266.9166,265.0889,265.1577,9405.0
2023-11-03 10:30:00,269.87,271.07,269.64,270.7,5056.0,265.1872,266.3663,264.9612,266.0028,5056.0
2023-11-03 11:00:00,270.78,270.84,269.03,269.27,4429.0,266.0814,266.1403,264.3617,264.5976,4429.0
2023-11-03 11:30:00,269.37,271.11,269.37,270.6,3544.0,264.6958,266.4057,264.6958,265.9045,3544.0
2023-11-03 12:00:00,270.76,270.93,270.0,270.39,7086.0,266.0617,266.2288,265.3149,265.6981,7086.0
2023-11-03 12:30:00,270.41,271.41,270.37,270.64,5758.0,265.7178,266.7004,265.6785,265.9438,5758.0
2023-11-03 13:00:00,270.9,270.99,270.43,270.69,2742.0,266.1993,266.2877,265.7375,265.9929,2742.0
2023-11-03 13:30:00,271.07,271.59,270.71,271.59,5043.0,266.3663,266.8773,266.0126,266.8773,5043.0
2023-11-03 14:00:00,271.63,271.97,271.24,271.76,5648.0,266.9166,267.2507,266.5334,267.0444,5648.0
2023-11-03 14:30:00,271.83,271.97,271.2,271.57,3979.0,267.1132,267.2507,266.4941,266.8577,3979.0
2023-11-03 15:00:00,271.81,271.94,271.34,271.47,5015.0,267.0935,267.2213,266.6317,266.7594,5015.0
2023-11-03 15:30:00,271.34,271.41,270.42,270.49,18845.0,266.6317,266.7004,265.7276,265.7964,18845.0
2023-11-06 09:30:00,269.85,270.6,267.94,268.9,3214.0,265.1675,265.9045,263.2907,264.234,3214.0
2023-11-06 10:00:00,268.65,270.15,268.59,269.96,2771.0,263.9883,265.4623,263.9294,265.2756,2771.0
2023-11-06 10:30:00,269.52,269.94,269.05,269.32,4208.0,264.8432,265.256,264.3814,264.6467,4208.0
2023-11-06 11:00:00,269.12,269.18,268.48,268.65,4951.0,264.4502,264.5091,263.8213,263.9883,4951.0
2023-11-06 11:30:00,268.6,268.9,268.33,268.9,3904.0,263.9392,264.234,263.6739,264.234,3904.0
2023-11-06 12:00:00,269.08,269.08,267.89,267.94,3926.0,264.4109,264.4109,263.2415,263.2907,3926.0
2023-11-06 12:30:00,267.96,268.01,267.42,267.69,4175.0,263.3103,263.3594,262.7797,263.045,4175.0
2023-11-06 13:00:00,267.49,267.85,267.18,267.73,6813.0,262.8485,263.2022,262.5438,263.0843,6813.0
2023-11-06 13:30:00,267.57,268.24,267.56,267.58,3700.0,262.9271,263.5855,262.9173,262.9369,3700.0
2023-11-06 14:00:00,267.58,267.77,267.06,267.56,5482.0,262.9369,263.1236,262.4259,262.9173,5482.0
2023-11-06 14:30:00,267.56,268.71,267.55,268.56,10124.0,262.9173,264.0473,262.9074,263.8999,10124.0
2023-11-06 15:00:00,268.79,268.79,268.06,268.16,7421.0,264.1259,264.1259,263.4086,263.5068,7421.0
2023-11-06 15:30:00,268.16,268.62,267.83,267.88,22685.0,263.5068,263.9589,263.1826,263.2317,22685.0
2023-11-07 09:30:00,266.83,268.84,265.21,265.73,8477.0,262.1999,264.175,260.608,261.119,8477.0
2023-11-07 10:00:00,266.05,266.14,265.09,265.66,11403.0,261.4335,261.5219,260.4901,261.0502,11403.0
2023-11-07 10:30:00,265.65,266.42,265.31,265.74,8177.0,261.0404,261.797,260.7063,261.1288,8177.0
2023-11-07 11:00:00,265.68,265.68,264.58,264.95,5017.0,261.0699,261.0699,259.989,260.3525,5017.0
2023-11-07 11:30:00,264.94,265.22,264.56,265.18,5810.0,260.3427,260.6179,259.9693,260.5786,5810.0
2023-11-07 12:00:00,265.2,265.2,264.23,264.99,6095.0,260.5982,260.5982,259.645,260.3918,6095.0
2023-11-07 12:30:00,264.88,265.4,264.5,265.4,9787.0,260.2838,260.7947,259.9104,260.7947,9787.0
2023-11-07 13:00:00,265.44,265.76,265.13,265.5,5413.0,260.834,261.1485,260.5294,260.893,5413.0
2023-11-07 13:30:00,265.28,265.34,264.54,264.62,7860.0,260.6768,260.7358,259.9497,260.0283,7860.0
2023-11-07 14:00:00,264.79,265.15,264.65,264.93,7901.0,260.1953,260.5491,260.0577,260.3329,7901.0
2023-11-07 14:30:00,265.01,265.15,264.69,265.14,9988.0,260.4115,260.5491,260.0971,260.5392,9988.0
2023-11-07 15:00:00,265.3,265.74,265.15,265.69,11056.0,260.6965,261.1288,260.5491,261.0797,11056.0
2023-11-07 15:30:00,265.77,265.96,264.61,265.0,41123.0,261.1583,261.345,260.0184,260.4017,41123.0
2023-11-08 09:30:00,265.87,265.87,261.87,265.49,14592.0,261.2566,261.2566,257.326,260.8832,14592.0
2023-11-08 10:00:00,265.49,265.67,264.71,265.17,13005.0,260.8832,261.06,260.1167,260.5687,13005.0
2023-11-08 10:30:00,265.08,265.08,263.46,263.84,11878.0,260.4803,260.4803,258.8884,259.2618,11878.0
2023-11-08 11:00:00,264.01,264.02,263.24,263.25,7193.0,259.4289,259.4387,258.6722,258.682,7193.0
2023-11-08 11:30:00,263.39,264.67,263.21,263.21,11284.0,258.8196,260.0774,258.6427,258.6427,11284.0
2023-11-08 12:00:00,262.98,263.29,262.45,262.86,7158.0,258.4167,258.7213,257.8959,258.2988,7158.0
2023-11-08 12:30:00,262.87,262.91,262.18,262.32,6499.0,258.3086,258.3479,257.6306,257.7682,6499.0
2023-11-08 13:00:00,262.78,263.0,262.3,262.51,13432.0,258.2202,258.4364,257.7485,257.9549,13432.0
2023-11-08 13:30:00,262.64,262.69,262.14,262.26,4221.0,258.0826,258.1318,257.5913,257.7092,4221.0
2023-11-08 14:00:00,262.34,262.77,262.28,262.47,3217.0,257.7878,258.2104,257.7289,257.9156,3217.0
2023-11-08 14:30:00,262.51,262.86,262.39,262.54,7147.0,257.9549,258.2988,257.837,257.9844,7147.0
2023-11-08 15:00:00,262.52,262.92,262.42,262.69,28050.0,257.9647,258.3578,257.8664,258.1318,28050.0
2023-11-08 15:30:00,262.56,263.94,262.45,262.72,42903.0,258.004,259.3601,257.8959,258.1612,42903.0
2023-11-09 09:30:00,263.96,264.6,260.73,262.06,15868.0,259.3797,260.0086,256.2058,257.5127,15868.0
2023-11-09 10:00:00,262.39,262.75,261.86,262.75,13564.0,257.837,258.1907,257.3162,258.1907,13564.0
2023-11-09 10:30:00,262.54,262.79,261.81,262.23,7846.0,257.9844,258.23,257.267,257.6797,7846.0
2023-11-09 11:00:00,261.94,262.67,261.7,262.12,11413.0,257.3948,258.1121,257.1589,257.5716,11413.0
2023-11-09 11:30:00,262.21,263.24,262.09,263.04,11111.0,257.6601,258.6722,257.5422,258.4757,11111.0
2023-11-09 12:00:00,263.11,263.58,262.74,262.96,5736.0,258.5445,259.0063,258.1809,258.3971,5736.0
2023-11-09 12:30:00,262.94,263.37,262.86,263.27,5844.0,258.3774,258.8,258.2988,258.7017,5844.0
2023-11-09 13:00:00,263.2,263.2,261.64,262.27,9509.0,258.6329,258.6329,257.1,257.719,9509.0
2023-11-09 13:30:00,262.16,262.39,261.87,262.03,7296.0,257.611,257.837,257.326,257.4832,7296.0
2023-11-09 14:00:00,261.96,262.08,261.35,261.75,8938.0,257.4144,257.5323,256.815,257.2081,8938.0
2023-11-09 14:30:00,261.92,262.06,261.18,261.37,12190.0,257.3751,257.5127,256.648,256.8347,12190.0
2023-11-09 15:00:00,261.37,261.61,261.07,261.16,10358.0,256.8347,257.0705,256.5399,256.6283,10358.0
2023-11-09 15:30:00,261.24,261.78,260.91,261.44,25141.0,256.7069,257.2375,256.3826,256.9034,25141.0
2023-11-10 09:30:00,262.76,264.52,260.8,263.54,2967.0,258.2005,259.93,256.2746,258.967,2967.0
2023-11-10 10:00:00,263.63,265.18,263.63,264.31,7838.0,259.0554,260.5786,259.0554,259.7236,7838.0
2023-11-10 10:30:00,264.21,264.82,264.07,264.34,2899.0,259.6254,260.2248,259.4878,259.7531,2899.0
2023-11-10 11:00:00,264.67,265.27,264.47,265.17,6337.0,260.0774,260.667,259.8809,260.5687,6337.0
2023-11-10 11:30:00,265.24,265.56,264.93,265.38,5272.0,260.6375,260.952,260.3329,260.7751,5272.0
2023-11-10 12:00:00,265.5,265.68,264.76,265.25,3976.0,260.893,261.0699,260.1658,260.6473,3976.0
2023-11-10 12:30:00,265.48,266.6,265.46,266.48,3257.0,260.8733,261.9739,260.8537,261.856,3257.0
2023-11-10 13:00:00,266.82,266.86,266.02,266.69,5096.0,262.1901,262.2294,261.404,262.0623,5096.0
2023-11-10 13:30:00,266.9,268.04,266.74,267.77,3925.0,262.2687,263.3889,262.1115,263.1236,3925.0
2023-11-10 14:00:00,267.86,268.13,267.59,267.87,5830.0,263.212,263.4774,262.9467,263.2219,5830.0
2023-11-10 14:30:00,267.93,268.02,267.51,267.9,7296.0,263.2808,263.3693,262.8681,263.2514,7296.0
2023-11-10 15:00:00,268.01,268.21,267.94,267.98,4413.0,263.3594,263.556,263.2907,263.33,4413.0
2023-11-10 15:30:00,267.91,268.74,267.7,268.53,21571.0,263.2612,264.0768,263.0548,263.8704,21571.0
2023-11-13 09:30:00,267.4,268.89,267.4,268.89,6375.0,262.76,264.2242,262.76,264.2242,6375.0
2023-11-13 10:00:00,268.68,269.46,267.88,269.09,19543.0,264.0178,264.7843,263.2317,264.4207,19543.0
2023-11-13 10:30:00,269.27,269.89,268.93,268.93,10532.0,264.5976,265.2068,264.2635,264.2635,10532.0
2023-11-13 11:00:00,268.95,269.03,267.91,268.69,7871.0,264.2831,264.3617,263.2612,264.0276,7871.0
2023-11-13 11:30:00,268.63,269.24,268.61,268.63,2999.0,263.9687,264.5681,263.949,263.9687,2999.0
2023-11-13 12:00:00,268.45,268.76,268.0,268.57,7169.0,263.7918,264.0964,263.3496,263.9097,7169.0
2023-11-13 12:30:00,268.57,268.59,268.06,268.28,3791.0,263.9097,263.9294,263.4086,263.6248,3791.0
2023-11-13 13:00:00,268.14,268.59,268.14,268.44,5177.0,263.4872,263.9294,263.4872,263.782,5177.0
2023-11-13 13:30:00,268.26,269.08,268.21,268.96,6645.0,263.6051,264.4109,263.556,264.293,6645.0
2023-11-13 14:00:00,269.03,269.44,269.03,269.32,7549.0,264.3617,264.7646,264.3617,264.6467,7549.0
2023-11-13 14:30:00,269.39,269.61,269.32,269.47,5581.0,264.7155,264.9317,264.6467,264.7941,5581.0
2023-11-13 15:00:00,269.49,270.11,269.47,270.11,6422.0,264.8138,265.423,264.7941,265.423,6422.0
2023-11-13 15:30:00,270.0,270.15,269.57,270.07,23262.0,265.3149,265.4623,264.8924,265.3837,23262.0
2023-11-14 09:30:00,275.36,279.85,274.9,278.14,16040.0,271.3993,275.8247,270.9459,274.1393,16040.0
2023-11-14 10:00:00,279.73,281.71,279.15,281.71,17727.0,275.7064,277.6579,275.1347,277.6579,17727.0
2023-11-14 10:30:00,281.47,282.91,281.4,282.67,10913.0,277.4214,278.8407,277.3524,278.6041,10913.0
2023-11-14 11:00:00,282.87,284.19,282.81,283.55,27324.0,278.8012,280.1022,278.7421,279.4715,27324.0
2023-11-14 11:30:00,283.66,283.99,283.14,283.82,9597.0,279.5799,279.9051,279.0674,279.7376,9597.0
2023-11-14 12:00:00,284.05,284.29,283.02,283.02,6599.0,279.9643,280.2008,278.9491,278.9491,6599.0
2023-11-14 12:30:00,283.17,283.4,282.76,283.04,7152.0,279.0969,279.3236,278.6928,278.9688,7152.0
2023-11-14 13:00:00,283.03,283.27,282.89,283.12,3719.0,278.9589,279.1955,278.8209,279.0476,3719.0
2023-11-14 13:30:00,283.21,283.25,281.58,281.8,6877.0,279.1363,279.1758,277.5298,277.7466,6877.0
2023-11-14 14:00:00,281.79,282.96,281.78,282.95,9018.0,277.7368,278.8899,277.7269,278.8801,9018.0
2023-11-14 14:30:00,283.03,283.7,283.01,283.31,8478.0,278.9589,279.6193,278.9392,279.2349,8478.0
2023-11-14 15:00:00,283.04,283.48,282.85,283.15,9874.0,278.9688,279.4025,278.7815,279.0772,9874.0
2023-11-14 15:30:00,283.04,283.37,281.17,281.24,26753.0,278.9688,279.294,277.1257,277.1947,26753.0
2023-11-15 09:30:00,280.68,282.0,279.18,280.85,7904.0,276.6427,277.9437,275.1643,276.8103,7904.0
2023-11-15 10:00:00,281.28,282.84,281.27,282.02,4826.0,277.2341,278.7717,277.2242,277.9635,4826.0
2023-11-15 10:30:00,281.71,282.15,280.89,280.94,5766.0,277.6579,278.0916,276.8497,276.899,5766.0
2023-11-15 11:00:00,281.3,282.5,281.29,282.36,6614.0,277.2538,278.4366,277.244,278.2986,6614.0
2023-11-15 11:30:00,282.35,282.42,280.48,280.48,8240.0,278.2887,278.3577,276.4456,276.4456,8240.0
2023-11-15 12:00:00,280.81,280.81,279.77,280.46,3006.0,276.7709,276.7709,275.7458,276.4259,3006.0
2023-11-15 12:30:00,280.16,281.09,280.15,280.31,5431.0,276.1302,277.0468,276.1204,276.2781,5431.0
2023-11-15 13:00:00,280.04,280.38,279.55,280.1,3910.0,276.0119,276.3471,275.529,276.0711,3910.0
2023-11-15 13:30:00,280.15,280.67,280.15,280.67,4873.0,276.1204,276.6329,276.1204,276.6329,4873.0
2023-11-15 14:00:00,280.65,281.0,280.19,280.69,7538.0,276.6132,276.9581,276.1598,276.6526,7538.0
2023-11-15 14:30:00,280.82,281.33,280.79,281.02,8771.0,276.7807,277.2834,276.7512,276.9778,8771.0
2023-11-15 15:00:00,280.92,281.12,280.82,280.96,6670.0,276.8793,277.0764,276.7807,276.9187,6670.0
2023-11-15 15:30:00,280.83,280.87,280.04,280.24,23238.0,276.7906,276.83,276.0119,276.2091,23238.0
2023-11-16 09:30:00,281.1,281.1,278.65,280.6,6169.0,277.0567,277.0567,274.6419,276.5639,6169.0
2023-11-16 10:00:00,280.61,281.8,279.76,280.14,8814.0,276.5737,277.7466,275.736,276.1105,8814.0
2023-11-16 10:30:00,279.85,280.43,278.09,278.09,8211.0,275.8247,276.3963,274.09,274.09,8211.0
2023-11-16 11:00:00,278.23,278.72,276.91,276.91,9422.0,274.228,274.7109,272.927,272.927,9422.0
2023-11-16 11:30:00,276.92,277.05,275.65,276.03,6129.0,272.9368,273.0649,271.6851,272.0596,6129.0
2023-11-16 12:00:00,275.92,276.63,275.15,276.43,6256.0,271.9512,272.651,271.1923,272.4539,6256.0
2023-11-16 12:30:00,276.51,277.02,276.11,276.68,6296.0,272.5327,273.0354,272.1385,272.7003,6296.0
2023-11-16 13:00:00,276.84,277.06,276.29,276.7,7397.0,272.858,273.0748,272.3159,272.72,7397.0
2023-11-16 13:30:00,276.65,276.88,276.04,276.32,5762.0,272.6707,272.8974,272.0695,272.3454,5762.0
2023-11-16 14:00:00,276.38,276.62,275.32,275.32,6429.0,272.4046,272.6411,271.3598,271.3598,6429.0
2023-11-16 14:30:00,275.2,275.62,274.83,275.43,16992.0,271.2416,271.6555,270.8769,271.4683,16992.0
2023-11-16 15:00:00,275.48,275.51,274.73,274.73,13524.0,271.5175,271.5471,270.7783,270.7783,13524.0
2023-11-16 15:30:00,274.61,274.63,273.02,273.61,47687.0,270.66,270.6798,269.0929,269.6744,47687.0
2023-11-17 09:30:00,275.15,275.92,272.51,273.33,6882.0,271.1923,271.9512,268.5903,269.3985,6882.0
2023-11-17 10:00:00,273.36,274.79,272.99,274.44,9917.0,269.428,270.8375,269.0633,270.4925,9917.0
2023-11-17 10:30:00,274.44,274.53,273.96,274.09,8443.0,270.4925,270.5812,270.0194,270.1475,8443.0
2023-11-17 11:00:00,274.08,275.05,274.02,274.09,7899.0,270.1377,271.0937,270.0785,270.1475,7899.0
2023-11-17 11:30:00,274.04,274.04,273.33,273.7,3655.0,270.0982,270.0982,269.3985,269.7631,3655.0
2023-11-17 12:00:00,273.55,274.1,273.46,273.89,6004.0,269.6153,270.1574,269.5266,269.9504,6004.0
2023-11-17 12:30:00,273.92,274.01,273.54,273.54,6763.0,269.98,270.0687,269.6054,269.6054,6763.0
2023-11-17 13:00:00,273.56,273.72,273.27,273.28,4926.0,269.6251,269.7828,269.3393,269.3492,4926.0
2023-11-17 13:30:00,273.14,273.91,273.14,273.86,6569.0,269.2112,269.9701,269.2112,269.9208,6569.0
2023-11-17 14:00:00,274.08,274.29,273.18,273.18,5407.0,270.1377,270.3446,269.2506,269.2506,5407.0
2023-11-17 14:30:00,273.15,273.95,272.97,273.14,8184.0,269.221,270.0095,269.0436,269.2112,8184.0
2023-11-17 15:00:00,273.35,273.35,272.56,273.05,7835.0,269.4182,269.4182,268.6395,269.1225,7835.0
2023-11-17 15:30:00,273.12,274.05,272.91,273.19,47233.0,269.1915,270.1081,268.9845,269.2605,47233.0
2023-11-20 09:30:00,271.57,271.57,269.57,270.04,5594.0,267.6638,267.6638,265.6925,266.1558,5594.0
2023-11-20 10:00:00,270.7,272.48,270.44,272.48,5143.0,266.8063,268.5607,266.55,268.5607,5143.0
2023-11-20 10:30:00,272.52,273.83,272.52,273.31,4446.0,268.6001,269.8913,268.6001,269.3787,4446.0
2023-11-20 11:00:00,273.38,273.91,273.38,273.66,4375.0,269.4477,269.9701,269.4477,269.7237,4375.0
2023-11-20 11:30:00,273.77,273.77,272.48,272.88,3608.0,269.8321,269.8321,268.5607,268.9549,3608.0
2023-11-20 12:00:00,272.63,272.93,271.8,271.88,7728.0,268.7085,269.0042,267.8905,267.9693,7728.0
2023-11-20 12:30:00,272.01,272.68,271.92,272.43,2902.0,268.0974,268.7578,268.0087,268.5114,2902.0
2023-11-20 13:00:00,272.48,273.08,272.47,272.95,2901.0,268.5607,269.1521,268.5508,269.0239,2901.0
2023-11-20 13:30:00,272.96,273.14,272.72,272.98,5975.0,269.0338,269.2112,268.7972,269.0535,5975.0
2023-11-20 14:00:00,273.05,273.05,272.55,272.55,4172.0,269.1225,269.1225,268.6297,268.6297,4172.0
2023-11-20 14:30:00,272.65,272.83,272.51,272.81,3989.0,268.7282,268.9056,268.5903,268.8859,3989.0
2023-11-20 15:00:00,272.76,273.73,272.76,273.73,7436.0,268.8367,269.7927,268.8367,269.7927,7436.0
2023-11-20 15:30:00,274.14,274.63,273.88,274.36,32935.0,270.1968,270.6798,269.9405,270.4136,32935.0
2023-11-21 09:30:00,272.93,274.29,271.58,271.72,3678.0,269.0042,270.3446,267.6736,267.8116,3678.0
2023-11-21 10:00:00,271.98,273.36,271.98,272.52,3699.0,268.0679,269.428,268.0679,268.6001,3699.0
2023-11-21 10:30:00,272.28,272.37,271.82,272.37,4274.0,268.3636,268.4523,267.9102,268.4523,4274.0
2023-11-21 11:00:00,272.74,273.05,271.92,272.59,8195.0,268.8169,269.1225,268.0087,268.6691,8195.0
2023-11-21 11:30:00,272.63,272.87,272.11,272.87,3578.0,268.7085,268.9451,268.196,268.9451,3578.0
2023-11-21 12:00:00,272.88,273.51,272.85,273.31,4807.0,268.9549,269.5759,268.9254,269.3787,4807.0
2023-11-21 12:30:00,273.31,274.33,273.31,273.94,5811.0,269.3787,270.3841,269.3787,269.9997,5811.0
2023-11-21 13:00:00,274.0,274.61,273.86,274.28,7518.0,270.0588,270.66,269.9208,270.3348,7518.0
2023-11-21 13:30:00,274.3,274.47,274.11,274.23,6134.0,270.3545,270.5221,270.1672,270.2855,6134.0
2023-11-21 14:00:00,274.15,274.35,273.66,273.71,5597.0,270.2067,270.4038,269.7237,269.773,5597.0
2023-11-21 14:30:00,273.71,273.72,273.09,273.26,4318.0,269.773,269.7828,269.1619,269.3295,4318.0
2023-11-21 15:00:00,273.28,273.36,272.56,272.56,2616.0,269.3492,269.428,268.6395,268.6395,2616.0
2023-11-21 15:30:00,272.66,274.18,272.65,273.48,33579.0,268.7381,270.2362,268.7282,269.5463,33579.0
2023-11-22 09:30:00,274.6,275.8,272.73,275.24,6672.0,270.6502,271.8329,268.8071,271.281,6672.0
2023-11-22 10:00:00,275.06,275.43,274.44,274.79,2935.0,271.1036,271.4683,270.4925,270.8375,2935.0
2023-11-22 10:30:00,275.46,275.96,274.84,275.37,6055.0,271.4978,271.9906,270.8867,271.4091,6055.0
2023-11-22 11:00:00,275.37,275.37,274.55,275.02,3428.0,271.4091,271.4091,270.6009,271.0641,3428.0
2023-11-22 11:30:00,275.12,275.75,275.12,275.75,2128.0,271.1627,271.7836,271.1627,271.7836,2128.0
2023-11-22 12:00:00,276.1,276.1,275.2,275.21,4495.0,272.1286,272.1286,271.2416,271.2514,4495.0
2023-11-22 12:30:00,275.2,275.31,274.94,275.0,2156.0,271.2416,271.35,270.9853,271.0444,2156.0
2023-11-22 13:00:00,274.99,274.99,274.57,274.69,1632.0,271.0346,271.0346,270.6206,270.7389,1632.0
2023-11-22 13:30:00,274.69,274.8,274.51,274.51,2172.0,270.7389,270.8473,270.5615,270.5615,2172.0
2023-11-22 14:00:00,274.54,274.54,274.13,274.48,2783.0,270.5911,270.5911,270.187,270.5319,2783.0
2023-11-22 14:30:00,274.35,274.43,273.88,274.07,5437.0,270.4038,270.4826,269.9405,270.1278,5437.0
2023-11-22 15:00:00,273.9,274.46,273.74,274.21,7245.0,269.9603,270.5122,269.8026,270.2658,7245.0
2023-11-22 15:30:00,274.66,274.86,274.05,274.05,18976.0,270.7093,270.9065,270.1081,270.1081,18976.0
2023-11-24 09:30:00,273.54,275.62,272.33,275.11,6311.0,269.6054,271.6555,268.4128,271.1529,6311.0
2023-11-24 10:00:00,274.69,275.98,274.67,275.95,4579.0,270.7389,272.0103,270.7192,271.9808,4579.0
2023-11-24 10:30:00,275.95,276.75,275.89,276.6,5709.0,271.9808,272.7693,271.9216,272.6214,5709.0
2023-11-24 11:00:00,276.6,276.69,275.93,276.12,3995.0,272.6214,272.7101,271.9611,272.1483,3995.0
2023-11-24 11:30:00,276.41,276.5,275.64,275.89,2462.0,272.4342,272.5229,271.6752,271.9216,2462.0
2023-11-24 12:00:00,275.9,276.26,275.62,275.62,6686.0,271.9315,272.2863,271.6555,271.6555,6686.0
2023-11-24 12:30:00,275.59,276.62,275.45,275.9,14033.0,271.626,272.6411,271.488,271.9315,14033.0
2023-11-27 09:30:00,274.81,274.86,274.02,274.86,1928.0,270.8572,270.9065,270.0785,270.9065,1928.0
2023-11-27 10:00:00,274.5,275.4,273.37,275.38,4301.0,270.5516,271.4387,269.4379,271.419,4301.0
2023-11-27 10:30:00,275.44,275.66,274.55,274.97,5796.0,271.4781,271.6949,270.6009,271.0149,5796.0
2023-11-27 11:00:00,274.75,275.84,274.53,275.84,3584.0,270.798,271.8724,270.5812,271.8724,3584.0
2023-11-27 11:30:00,275.52,275.82,275.44,275.6,1624.0,271.557,271.8526,271.4781,271.6358,1624.0
2023-11-27 12:00:00,275.11,275.67,274.76,275.23,4342.0,271.1529,271.7048,270.8079,271.2711,4342.0
2023-11-27 12:30:00,275.21,275.51,274.82,274.82,5699.0,271.2514,271.5471,270.867,270.867,5699.0
2023-11-27 13:00:00,274.61,275.12,274.59,275.0,2325.0,270.66,271.1627,270.6403,271.0444,2325.0
2023-11-27 13:30:00,274.93,275.13,274.49,274.64,1489.0,270.9754,271.1726,270.5418,270.6896,1489.0
2023-11-27 14:00:00,274.25,274.91,274.25,274.6,5793.0,270.3052,270.9557,270.3052,270.6502,5793.0
2023-11-27 14:30:00,274.58,275.29,274.58,275.13,5714.0,270.6305,271.3303,270.6305,271.1726,5714.0
2023-11-27 15:00:00,275.11,275.44,275.11,275.35,3571.0,271.1529,271.4781,271.1529,271.3894,3571.0
2023-11-27 15:30:00,275.56,277.41,275.52,276.65,34767.0,271.5964,273.4198,271.557,272.6707,34767.0
2023-11-28 09:30:00,275.64,276.48,273.54,273.54,2669.0,271.6752,272.5031,269.6054,269.6054,2669.0
2023-11-28 10:00:00,273.67,273.67,272.96,273.5,5144.0,269.7336,269.7336,269.0338,269.566,5144.0
2023-11-28 10:30:00,273.4,274.13,273.09,273.49,5189.0,269.4675,270.187,269.1619,269.5562,5189.0
2023-11-28 11:00:00,273.74,274.25,273.01,273.01,5891.0,269.8026,270.3052,269.0831,269.0831,5891.0
2023-11-28 11:30:00,273.51,274.94,273.41,274.19,4640.0,269.5759,270.9853,269.4773,270.2461,4640.0
2023-11-28 12:00:00,274.18,274.55,273.56,273.98,13147.0,270.2362,270.6009,269.6251,270.0391,13147.0
2023-11-28 12:30:00,273.99,274.21,273.48,273.48,6188.0,270.049,270.2658,269.5463,269.5463,6188.0
2023-11-28 13:00:00,273.31,273.32,272.15,272.52,3175.0,269.3787,269.3886,268.2354,268.6001,3175.0
2023-11-28 13:30:00,272.75,273.09,272.59,272.79,6645.0,268.8268,269.1619,268.6691,268.8662,6645.0
2023-11-28 14:00:00,272.78,272.94,272.61,272.69,5690.0,268.8564,269.0141,268.6888,268.7677,5690.0
2023-11-28 14:30:00,272.71,273.95,272.7,273.93,7607.0,268.7874,270.0095,268.7775,269.9898,7607.0
2023-11-28 15:00:00,273.91,273.96,272.99,273.0,4851.0,269.9701,270.0194,269.0633,269.0732,4851.0
2023-11-28 15:30:00,273.11,273.42,272.36,273.25,32706.0,269.1816,269.4872,268.4424,269.3196,32706.0
2023-11-29 09:30:00,276.78,279.6,276.78,279.12,18207.0,272.7988,275.5783,272.7988,275.1052,18207.0
2023-11-29 10:00:00,279.06,279.06,277.0,277.13,4448.0,275.046,275.046,273.0157,273.1438,4448.0
2023-11-29 10:30:00,277.2,278.16,277.06,278.0,5330.0,273.2128,274.159,273.0748,274.0013,5330.0
2023-11-29 11:00:00,278.01,278.01,276.58,276.62,3302.0,274.0111,274.0111,272.6017,272.6411,3302.0
2023-11-29 11:30:00,276.44,277.43,276.27,277.27,4016.0,272.4637,273.4395,272.2962,273.2818,4016.0
2023-11-29 12:00:00,277.27,278.09,277.05,277.92,9214.0,273.2818,274.09,273.0649,273.9224,9214.0
2023-11-29 12:30:00,278.03,278.6,277.3,277.63,8443.0,274.0309,274.5927,273.3114,273.6366,8443.0
2023-11-29 13:00:00,277.44,277.61,276.83,277.61,7567.0,273.4493,273.6169,272.8481,273.6169,7567.0
2023-11-29 13:30:00,277.44,277.62,277.14,277.14,4153.0,273.4493,273.6268,273.1537,273.1537,4153.0
2023-11-29 14:00:00,277.17,277.67,276.94,277.01,4133.0,273.1832,273.676,272.9565,273.0255,4133.0
2023-11-29 14:30:00,277.01,277.01,276.01,276.4,4566.0,273.0255,273.0255,272.0399,272.4243,4566.0
2023-11-29 15:00:00,276.53,276.59,275.76,276.29,7958.0,272.5524,272.6116,271.7935,272.3159,7958.0
2023-11-29 15:30:00,276.28,276.28,275.0,275.1,28503.0,272.306,272.306,271.0444,271.143,28503.0
2023-11-30 09:30:00,274.4,277.37,272.2,277.37,13523.0,270.4531,273.3803,268.2847,273.3803,13523.0
2023-11-30 10:00:00,277.63,278.18,277.21,277.9,9390.0,273.6366,274.1787,273.2226,273.9027,9390.0
2023-11-30 10:30:00,277.91,280.2,277.41,280.2,7295.0,273.9126,276.1696,273.4198,276.1696,7295.0
2023-11-30 11:00:00,280.32,280.92,280.12,280.29,6604.0,276.2879,276.8793,276.0908,276.2583,6604.0
2023-11-30 11:30:00,280.51,281.34,280.2,280.29,7868.0,276.4752,277.2932,276.1696,276.2583,7868.0
2023-11-30 12:00:00,280.14,281.34,279.93,280.11,11786.0,276.1105,277.2932,275.9035,276.0809,11786.0
2023-11-30 12:30:00,280.21,280.94,279.91,279.93,10671.0,276.1795,276.899,275.8838,275.9035,10671.0
2023-11-30 13:00:00,280.18,280.47,279.83,280.25,8774.0,276.1499,276.4358,275.805,276.2189,8774.0
2023-11-30 13:30:00,280.26,280.54,280.03,280.26,6973.0,276.2288,276.5047,276.0021,276.2288,6973.0
2023-11-30 14:00:00,280.25,281.23,280.25,280.74,18471.0,276.2189,277.1848,276.2189,276.7019,18471.0
2023-11-30 14:30:00,280.57,281.61,280.55,281.54,8775.0,276.5343,277.5594,276.5146,277.4904,8775.0
2023-11-30 15:00:00,281.52,281.52,279.74,279.8,9275.0,277.4707,277.4707,275.7163,275.7754,9275.0
2023-11-30 15:30:00,279.78,281.02,278.52,280.62,70268.0,275.7557,276.9778,274.5138,276.5836,70268.0
2023-12-01 09:30:00,281.02,284.99,278.2,284.51,9408.0,276.9778,280.8907,274.1984,280.4176,9408.0
2023-12-01 10:00:00,284.77,285.03,283.45,283.46,9462.0,280.6739,280.9302,279.3729,279.3827,9462.0
2023-12-01 10:30:00,283.63,284.93,283.46,284.54,5550.0,279.5503,280.8316,279.3827,280.4472,5550.0
2023-12-01 11:00:00,284.19,285.87,282.97,285.87,5746.0,280.1022,281.7581,278.8998,281.7581,5746.0
2023-12-01 11:30:00,286.09,287.39,285.65,287.39,4034.0,281.9749,283.2562,281.5412,283.2562,4034.0
2023-12-01 12:00:00,287.56,288.04,287.14,287.58,4840.0,283.4238,283.8969,283.0098,283.4435,4840.0
2023-12-01 12:30:00,287.27,288.15,287.13,288.15,4990.0,283.1379,284.0053,283.0,284.0053,4990.0
2023-12-01 13:00:00,288.25,288.31,287.03,287.18,5317.0,284.1039,284.163,282.9014,283.0492,5317.0
2023-12-01 13:30:00,287.12,287.22,286.77,286.88,4812.0,282.9901,283.0887,282.6451,282.7536,4812.0
2023-12-01 14:00:00,286.98,287.08,286.64,286.77,7092.0,282.8521,282.9507,282.517,282.6451,7092.0
2023-12-01 14:30:00,286.92,287.17,286.66,286.74,6355.0,282.793,283.0394,282.5367,282.6156,6355.0
2023-12-01 15:00:00,286.88,287.01,286.16,286.3,18534.0,282.7536,282.8817,282.0439,282.1819,18534.0
2023-12-01 15:30:00,286.31,286.62,285.51,286.04,48652.0,282.1918,282.4973,281.4033,281.9256,48652.0
2023-12-04 09:30:00,283.87,286.0,283.87,284.51,7945.0,279.7869,281.8862,279.7869,280.4176,7945.0
2023-12-04 10:00:00,284.72,288.31,284.25,286.04,14773.0,280.6246,284.163,280.1614,281.9256,14773.0
2023-12-04 10:30:00,286.08,287.82,286.08,286.71,4896.0,281.9651,283.68,281.9651,282.586,4896.0
2023-12-04 11:00:00,286.71,287.45,286.29,286.98,8839.0,282.586,283.3154,282.172,282.8521,8839.0
2023-12-04 11:30:00,287.13,288.96,287.13,287.85,8259.0,283.0,284.8036,283.0,283.7096,8259.0
2023-12-04 12:00:00,287.85,289.09,287.83,289.09,6518.0,283.7096,284.9318,283.6899,284.9318,6518.0
2023-12-04 12:30:00,289.1,289.85,289.08,289.7,6270.0,284.9416,285.6808,284.9219,285.533,6270.0
2023-12-04 13:00:00,289.68,289.72,289.11,289.27,5478.0,285.5133,285.5527,284.9515,285.1092,5478.0
2023-12-04 13:30:00,289.14,290.47,289.14,289.87,8679.0,284.981,286.2919,284.981,285.7005,8679.0
2023-12-04 14:00:00,290.06,290.9,290.03,290.68,7327.0,285.8878,286.7157,285.8582,286.4989,7327.0
2023-12-04 14:30:00,290.72,291.73,290.72,291.52,12135.0,286.5383,287.5338,286.5383,287.3268,12135.0
2023-12-04 15:00:00,291.52,291.76,290.82,291.05,24477.0,287.3268,287.5634,286.6369,286.8636,24477.0
2023-12-04 15:30:00,291.14,291.6,290.45,291.6,29360.0,286.9523,287.4057,286.2722,287.4057,29360.0
2023-12-05 09:30:00,289.34,290.51,287.03,287.41,4335.0,285.1782,286.3313,282.9014,283.2759,4335.0
2023-12-05 10:00:00,288.19,288.68,286.6,288.68,8006.0,284.0447,284.5277,282.4776,284.5277,8006.0
2023-12-05 10:30:00,288.31,289.5,287.56,289.5,4008.0,284.163,285.3359,283.4238,285.3359,4008.0
2023-12-05 11:00:00,289.73,290.56,289.37,290.42,5022.0,285.5626,286.3806,285.2077,286.2426,5022.0
2023-12-05 11:30:00,290.74,291.81,289.89,290.1,5513.0,286.558,287.6126,285.7203,285.9272,5513.0
2023-12-05 12:00:00,290.15,290.15,289.03,289.04,3890.0,285.9765,285.9765,284.8726,284.8825,3890.0
2023-12-05 12:30:00,288.77,289.06,287.87,289.06,3402.0,284.6164,284.9022,283.7293,284.9022,3402.0
2023-12-05 13:00:00,289.14,289.46,288.94,289.28,4669.0,284.981,285.2964,284.7839,285.119,4669.0
2023-12-05 13:30:00,289.26,289.5,288.81,289.32,3660.0,285.0993,285.3359,284.6558,285.1585,3660.0
2023-12-05 14:00:00,289.35,289.73,289.14,289.21,4167.0,285.188,285.5626,284.981,285.05,4167.0
2023-12-05 14:30:00,289.21,289.32,288.79,289.31,6642.0,285.05,285.1585,284.6361,285.1486,6642.0
2023-12-05 15:00:00,289.42,289.45,288.84,289.06,7131.0,285.257,285.2866,284.6854,284.9022,7131.0
2023-12-05 15:30:00,288.95,288.95,287.94,288.17,17833.0,284.7938,284.7938,283.7983,284.025,17833.0
2023-12-06 09:30:00,290.19,292.18,290.19,290.97,5877.0,286.0159,287.9773,286.0159,286.7847,5877.0
2023-12-06 10:00:00,291.0,292.87,289.82,292.38,15361.0,286.8143,288.6574,285.6513,288.1744,15361.0
2023-12-06 10:30:00,292.83,293.49,292.38,292.38,10512.0,288.618,289.2685,288.1744,288.1744,10512.0
2023-12-06 11:00:00,292.27,292.76,291.86,292.59,13916.0,288.066,288.549,287.6619,288.3814,13916.0
2023-12-06 11:30:00,292.52,292.52,291.49,292.01,16261.0,288.3124,288.3124,287.2972,287.8098,16261.0
2023-12-06 12:00:00,291.97,292.18,291.61,292.18,6490.0,287.7703,287.9773,287.4155,287.9773,6490.0
2023-12-06 12:30:00,292.07,292.52,291.67,291.81,3226.0,287.8689,288.3124,287.4747,287.6126,3226.0
2023-12-06 13:00:00,291.81,292.47,291.57,292.36,2724.0,287.6126,288.2632,287.3761,288.1547,2724.0
2023-12-06 13:30:00,292.36,292.78,291.43,291.47,13473.0,288.1547,288.5687,287.2381,287.2775,13473.0
2023-12-06 14:00:00,291.67,291.98,291.47,291.58,13801.0,287.4747,287.7802,287.2775,287.386,13801.0
2023-12-06 14:30:00,291.68,292.07,290.53,290.69,27203.0,287.4845,287.8689,286.3511,286.5088,27203.0
2023-12-06 15:00:00,290.44,291.04,289.62,289.62,35095.0,286.2623,286.8537,285.4541,285.4541,35095.0
2023-12-06 15:30:00,289.53,290.61,289.21,290.48,47019.0,285.3654,286.4299,285.05,286.3018,47019.0
2023-12-07 09:30:00,290.48,295.77,290.48,295.56,11932.0,286.3018,291.5157,286.3018,291.3087,11932.0
2023-12-07 10:00:00,295.96,296.01,294.4,295.12,13728.0,291.703,291.7522,290.1654,290.875,13728.0
2023-12-07 10:30:00,295.33,295.42,293.23,293.66,9705.0,291.082,291.1707,289.0122,289.436,9705.0
2023-12-07 11:00:00,293.85,294.11,290.98,291.69,6054.0,289.6233,289.8796,286.7946,287.4944,6054.0
2023-12-07 11:30:00,291.52,292.35,291.34,291.95,17844.0,287.3268,288.1449,287.1494,287.7506,17844.0
2023-12-07 12:00:00,291.97,291.97,290.48,290.68,9868.0,287.7703,287.7703,286.3018,286.4989,9868.0
2023-12-07 12:30:00,290.81,291.41,290.32,291.41,9876.0,286.627,287.2184,286.1441,287.2184,9876.0
2023-12-07 13:00:00,291.57,292.72,291.55,292.66,3459.0,287.3761,288.5096,287.3564,288.4504,3459.0
2023-12-07 13:30:00,292.58,293.32,292.45,293.11,6180.0,288.3716,289.1009,288.2434,288.8939,6180.0
2023-12-07 14:00:00,293.52,293.91,293.23,293.87,3167.0,289.298,289.6824,289.0122,289.643,3167.0
2023-12-07 14:30:00,293.9,294.39,293.35,293.52,14584.0,289.6726,290.1555,289.1305,289.298,14584.0
2023-12-07 15:00:00,293.44,294.16,293.34,293.65,6965.0,289.2192,289.9288,289.1206,289.4262,6965.0
2023-12-07 15:30:00,293.7,294.42,293.28,294.42,42885.0,289.4755,290.1851,289.0615,290.1851,42885.0
2023-12-08 09:30:00,295.0,298.66,295.0,298.0,11792.0,290.7568,294.3641,290.7568,293.7136,11792.0
2023-12-08 10:00:00,297.94,299.26,296.27,296.27,6787.0,293.6545,294.9555,292.0085,292.0085,6787.0
2023-12-08 10:30:00,296.07,296.07,295.18,295.52,6872.0,291.8114,291.8114,290.9342,291.2693,6872.0
2023-12-08 11:00:00,295.22,295.3,293.97,294.7,4066.0,290.9736,291.0524,289.7416,290.4611,4066.0
2023-12-08 11:30:00,294.71,295.06,294.24,294.45,2996.0,290.4709,290.8159,290.0077,290.2147,2996.0
2023-12-08 12:00:00,294.56,294.69,293.79,294.64,4913.0,290.3231,290.4512,289.5642,290.4019,4913.0
2023-12-08 12:30:00,294.73,295.79,294.73,295.62,7583.0,290.4906,291.5354,290.4906,291.3678,7583.0
2023-12-08 13:00:00,295.57,296.35,295.57,296.35,6482.0,291.3186,292.0873,291.3186,292.0873,6482.0
2023-12-08 13:30:00,296.23,296.23,295.38,295.89,7021.0,291.9691,291.9691,291.1313,291.634,7021.0
2023-12-08 14:00:00,295.89,295.89,294.95,295.14,5604.0,291.634,291.634,290.7075,290.8947,5604.0
2023-12-08 14:30:00,295.32,295.38,294.24,294.42,8072.0,291.0722,291.1313,290.0077,290.1851,8072.0
2023-12-08 15:00:00,294.39,294.39,293.27,293.61,9998.0,290.1555,290.1555,289.0516,289.3868,9998.0
2023-12-08 15:30:00,293.49,295.17,293.3,295.17,54114.0,289.2685,290.9243,289.0812,290.9243,54114.0
2023-12-11 09:30:00,296.34,298.59,295.92,297.61,8577.0,292.0775,294.2951,291.6635,293.3292,8577.0
2023-12-11 10:00:00,297.53,298.15,295.73,296.23,6682.0,293.2504,293.8614,291.4763,291.9691,6682.0
2023-12-11 10:30:00,296.24,297.47,296.23,297.28,16153.0,291.9789,293.1912,291.9691,293.004,16153.0
2023-12-11 11:00:00,297.22,297.69,295.91,297.44,37808.0,292.9448,293.4081,291.6537,293.1617,37808.0
2023-12-11 11:30:00,297.29,298.24,296.99,297.85,7049.0,293.0138,293.9502,292.7181,293.5658,7049.0
2023-12-11 12:00:00,297.62,297.62,296.33,297.03,24791.0,293.3391,293.3391,292.0676,292.7576,24791.0
2023-12-11 12:30:00,297.15,297.16,296.61,297.13,6185.0,292.8758,292.8857,292.3436,292.8561,6185.0
2023-12-11 13:00:00,297.16,297.35,297.01,297.06,7097.0,292.8857,293.073,292.7378,292.7871,7097.0
2023-12-11 13:30:00,297.19,297.2,296.63,296.8,5560.0,292.9153,292.9251,292.3633,292.5309,5560.0
2023-12-11 14:00:00,296.89,297.57,296.57,297.01,12238.0,292.6196,293.2898,292.3042,292.7378,12238.0
2023-12-11 14:30:00,297.01,297.35,296.77,296.77,14960.0,292.7378,293.073,292.5013,292.5013,14960.0
2023-12-11 15:00:00,296.77,297.08,296.42,296.67,10039.0,292.5013,292.8068,292.1563,292.4027,10039.0
2023-12-11 15:30:00,296.43,296.75,295.45,295.58,45700.0,292.1662,292.4816,291.2003,291.3284,45700.0
2023-12-12 09:30:00,295.18,295.18,293.27,293.54,4432.0,290.9342,290.9342,289.0516,289.3178,4432.0
2023-12-12 10:00:00,293.24,294.02,291.95,292.85,8434.0,289.0221,289.7909,287.7506,288.6377,8434.0
2023-12-12 10:30:00,292.78,293.23,292.46,292.92,4176.0,288.5687,289.0122,288.2533,288.7067,4176.0
2023-12-12 11:00:00,293.38,293.68,292.3,292.3,2379.0,289.1601,289.4557,288.0956,288.0956,2379.0
2023-12-12 11:30:00,292.36,292.47,291.52,292.44,4860.0,288.1547,288.2632,287.3268,288.2336,4860.0
2023-12-12 12:00:00,291.67,292.36,291.59,292.06,2954.0,287.4747,288.1547,287.3958,287.859,2954.0
2023-12-12 12:30:00,291.91,292.28,291.56,291.71,2343.0,287.7112,288.0759,287.3662,287.5141,2343.0
2023-12-12 13:00:00,291.65,293.16,291.45,292.78,10261.0,287.4549,288.9432,287.2578,288.5687,10261.0
2023-12-12 13:30:00,293.05,293.18,292.74,293.18,5102.0,288.8348,288.9629,288.5293,288.9629,5102.0
2023-12-12 14:00:00,293.04,293.13,292.6,292.71,3697.0,288.825,288.9137,288.3913,288.4997,3697.0
2023-12-12 14:30:00,292.8,294.53,292.8,294.44,11745.0,288.5884,290.2935,288.5884,290.2048,11745.0
2023-12-12 15:00:00,294.41,295.07,294.39,294.95,6047.0,290.1752,290.8258,290.1555,290.7075,6047.0
2023-12-12 15:30:00,294.85,295.6,294.03,295.53,21448.0,290.6089,291.3481,289.8007,291.2791,21448.0
2023-12-13 09:30:00,293.69,294.2,291.23,294.15,5828.0,289.4656,289.9683,287.041,289.919,5828.0
2023-12-13 10:00:00,294.45,295.68,294.28,294.69,4263.0,290.2147,291.427,290.0471,290.4512,4263.0
2023-12-13 10:30:00,294.71,295.34,294.71,295.33,1503.0,290.4709,291.0919,290.4709,291.082,1503.0
2023-12-13 11:00:00,295.32,295.34,294.61,294.62,4769.0,291.0722,291.0919,290.3724,290.3822,4769.0
2023-12-13 11:30:00,294.38,294.6,294.12,294.38,3481.0,290.1457,290.3625,289.8894,290.1457,3481.0
2023-12-13 12:00:00,294.05,294.35,293.96,293.97,3450.0,289.8204,290.1161,289.7317,289.7416,3450.0
2023-12-13 12:30:00,293.64,294.43,293.56,294.37,2609.0,289.4163,290.195,289.3375,290.1358,2609.0
2023-12-13 13:00:00,294.33,294.33,292.85,292.85,2094.0,290.0964,290.0964,288.6377,288.6377,2094.0
2023-12-13 13:30:00,292.8,292.8,292.08,292.53,6172.0,288.5884,288.5884,287.8788,288.3223,6172.0
2023-12-13 14:00:00,293.17,297.4,292.87,295.89,7822.0,288.9531,293.1222,288.6574,291.634,7822.0
2023-12-13 14:30:00,296.19,298.96,296.19,298.43,6697.0,291.9296,294.6598,291.9296,294.1374,6697.0
2023-12-13 15:00:00,298.53,299.28,295.12,296.29,20447.0,294.236,294.9752,290.875,292.0282,20447.0
2023-12-13 15:30:00,296.14,298.25,295.64,297.82,59894.0,291.8804,293.96,291.3876,293.5362,59894.0
2023-12-14 09:30:00,300.0,304.42,298.72,303.61,15701.0,295.6848,300.0413,294.4233,299.2429,15701.0
2023-12-14 10:00:00,303.97,305.07,303.83,304.36,8583.0,299.5977,300.6819,299.4597,299.9821,8583.0
2023-12-14 10:30:00,304.62,306.51,304.61,306.5,15056.0,300.2384,302.1012,300.2285,302.0913,15056.0
2023-12-14 11:00:00,306.9,306.9,305.76,306.2,6985.0,302.4856,302.4856,301.362,301.7957,6985.0
2023-12-14 11:30:00,306.38,307.71,306.37,307.71,3525.0,301.9731,303.2839,301.9632,303.2839,3525.0
2023-12-14 12:00:00,307.9,308.88,307.9,308.21,7953.0,303.4712,304.4371,303.4712,303.7767,7953.0
2023-12-14 12:30:00,308.4,309.15,308.34,308.81,5056.0,303.964,304.7032,303.9049,304.3681,5056.0
2023-12-14 13:00:00,308.5,308.55,306.99,306.99,11511.0,304.0626,304.1119,302.5743,302.5743,11511.0
2023-12-14 13:30:00,306.81,307.73,306.11,306.24,8899.0,302.3969,303.3037,301.707,301.8351,8899.0
2023-12-14 14:00:00,306.44,307.67,306.24,307.27,8703.0,302.0322,303.2445,301.8351,302.8503,8703.0
2023-12-14 14:30:00,307.16,308.82,306.43,308.82,11970.0,302.7419,304.378,302.0224,304.378,11970.0
2023-12-14 15:00:00,308.93,310.19,308.88,309.35,18092.0,304.4864,305.7283,304.4371,304.9004,18092.0
2023-12-14 15:30:00,309.34,310.24,309.13,309.26,59676.0,304.8905,305.7775,304.6835,304.8116,59676.0
2023-12-15 09:30:00,307.14,309.08,305.07,306.9,32634.0,302.7221,304.6342,300.6819,302.4856,32634.0
2023-12-15 10:00:00,306.57,307.99,306.57,307.72,3868.0,302.1603,303.5599,302.1603,303.2938,3868.0
2023-12-15 10:30:00,307.55,309.93,307.54,309.87,17574.0,303.1262,305.472,303.1164,305.4129,17574.0
2023-12-15 11:00:00,310.14,310.56,309.49,310.56,7230.0,305.679,306.0929,305.0383,306.0929,7230.0
2023-12-15 11:30:00,310.58,311.42,309.75,310.1,17476.0,306.1127,306.9406,305.2946,305.6396,17476.0
2023-12-15 12:00:00,310.15,310.84,309.35,310.73,9240.0,305.6888,306.3689,304.9004,306.2605,9240.0
2023-12-15 12:30:00,310.73,310.73,309.76,309.89,5260.0,306.2605,306.2605,305.3045,305.4326,5260.0
2023-12-15 13:00:00,309.93,311.3,309.5,311.3,6300.0,305.472,306.8223,305.0482,306.8223,6300.0
2023-12-15 13:30:00,311.27,311.44,310.13,310.97,26648.0,306.7927,306.9603,305.6691,306.497,26648.0
2023-12-15 14:00:00,310.81,312.61,310.58,311.74,11806.0,306.3394,308.1135,306.1127,307.256,11806.0
2023-12-15 14:30:00,311.6,313.44,311.6,312.75,19274.0,307.118,308.9315,307.118,308.2514,19274.0
2023-12-15 15:00:00,312.82,313.33,312.41,312.42,11220.0,308.3204,308.8231,307.9163,307.9262,11220.0
2023-12-15 15:30:00,312.36,315.0,311.6,314.76,60320.0,307.8671,310.4691,307.118,310.2325,60320.0
2023-12-18 09:30:00,314.1,315.0,309.98,309.99,9237.0,309.582,310.4691,305.5213,305.5311,9237.0
2023-12-18 10:00:00,310.47,311.52,310.03,311.11,9741.0,306.0042,307.0391,305.5706,306.635,9741.0
2023-12-18 10:30:00,310.7,312.49,310.55,312.49,10245.0,306.2309,307.9952,306.0831,307.9952,10245.0
2023-12-18 11:00:00,312.45,312.71,311.7,312.47,12690.0,307.9558,308.212,307.2165,307.9755,12690.0
2023-12-18 11:30:00,312.47,313.17,311.8,312.92,8014.0,307.9755,308.6654,307.3151,308.419,8014.0
2023-12-18 12:00:00,313.04,314.33,312.85,313.83,9044.0,308.5373,309.8087,308.35,309.3159,9044.0
2023-12-18 12:30:00,314.05,314.78,313.66,314.01,6418.0,309.5327,310.2522,309.1484,309.4933,6418.0
2023-12-18 13:00:00,314.04,314.36,313.3,313.31,7469.0,309.5229,309.8383,308.7935,308.8034,7469.0
2023-12-18 13:30:00,313.04,313.91,312.86,313.8,9660.0,308.5373,309.3948,308.3599,309.2863,9660.0
2023-12-18 14:00:00,313.81,313.99,312.39,312.51,13266.0,309.2962,309.4736,307.8966,308.0149,13266.0
2023-12-18 14:30:00,312.35,313.39,312.03,313.38,17675.0,307.8572,308.8822,307.5418,308.8724,17675.0
2023-12-18 15:00:00,313.48,314.3,313.3,313.6,12036.0,308.9709,309.7792,308.7935,309.0892,12036.0
2023-12-18 15:30:00,313.55,314.8,313.22,314.56,47384.0,309.0399,310.272,308.7147,310.0354,47384.0
2023-12-19 09:30:00,317.48,318.74,316.03,318.22,4398.0,312.9134,314.1553,311.4843,313.6428,4398.0
2023-12-19 10:00:00,318.68,318.68,316.8,317.1,6449.0,314.0961,314.0961,312.2432,312.5389,6449.0
2023-12-19 10:30:00,316.71,318.48,316.71,317.95,5610.0,312.1545,313.899,312.1545,313.3766,5610.0
2023-12-19 11:00:00,317.89,318.67,317.89,318.22,2366.0,313.3175,314.0863,313.3175,313.6428,2366.0
2023-12-19 11:30:00,318.1,318.1,317.06,317.61,2125.0,313.5245,313.5245,312.4995,313.0415,2125.0
2023-12-19 12:00:00,317.37,317.47,317.32,317.32,600.0,312.805,312.9036,312.7557,312.7557,600.0
2023-12-19 12:30:00,317.71,317.91,316.83,317.57,2752.0,313.1401,313.3372,312.2728,313.0021,2752.0
2023-12-19 13:00:00,317.63,317.64,316.78,316.78,1750.0,313.0613,313.0711,312.2235,312.2235,1750.0
2023-12-19 13:30:00,316.91,317.45,316.5,316.56,2158.0,312.3516,312.8838,311.9475,312.0066,2158.0
2023-12-19 14:00:00,316.15,316.72,315.33,315.72,7928.0,311.6025,312.1643,310.7943,311.1787,7928.0
2023-12-19 14:30:00,315.69,315.87,313.97,314.15,5171.0,311.1492,311.3266,309.4539,309.6313,5171.0
2023-12-19 15:00:00,314.15,314.66,314.02,314.13,9981.0,309.6313,310.134,309.5032,309.6116,9981.0
2023-12-19 15:30:00,313.97,313.98,312.78,312.87,43573.0,309.4539,309.4638,308.281,308.3697,43573.0
2023-12-20 09:30:00,311.95,314.45,311.95,314.45,3327.0,307.463,309.927,307.463,309.927,3327.0
2023-12-20 10:00:00,315.43,316.05,314.47,315.48,3930.0,310.8929,311.504,309.9467,310.9422,3930.0
2023-12-20 10:30:00,315.45,316.84,315.45,316.21,3962.0,310.9126,312.2826,310.9126,311.6617,3962.0
2023-12-20 11:00:00,315.95,317.09,315.94,316.72,4226.0,311.4054,312.529,311.3956,312.1643,4226.0
2023-12-20 11:30:00,316.33,316.33,315.19,315.29,2608.0,311.78,311.78,310.6563,310.7549,2608.0
2023-12-20 12:00:00,315.18,315.4,314.36,314.4,12510.0,310.6465,310.8633,309.8383,309.8777,12510.0
2023-12-20 12:30:00,314.31,315.81,314.16,315.65,6060.0,309.789,311.2674,309.6412,311.1097,6060.0
2023-12-20 13:00:00,315.49,315.55,314.11,314.51,5049.0,310.952,311.0112,309.5919,309.9861,5049.0
2023-12-20 13:30:00,314.86,314.86,313.49,313.84,13770.0,310.3311,310.3311,308.9808,309.3258,13770.0
2023-12-20 14:00:00,313.94,314.02,312.44,312.51,25741.0,309.4243,309.5032,307.9459,308.0149,25741.0
2023-12-20 14:30:00,312.5,313.38,310.41,310.41,10931.0,308.005,308.8724,305.9451,305.9451,10931.0
2023-12-20 15:00:00,310.01,311.55,309.9,310.04,13845.0,305.5509,307.0687,305.4424,305.5804,13845.0
2023-12-20 15:30:00,309.97,310.74,308.69,309.45,41107.0,305.5114,306.2704,304.2498,304.9989,41107.0
2023-12-21 09:30:00,312.67,313.94,312.15,312.15,1037.0,308.1726,309.4243,307.6601,307.6601,1037.0
2023-12-21 10:00:00,313.0,313.19,311.51,312.09,3371.0,308.4978,308.6851,307.0293,307.6009,3371.0
2023-12-21 10:30:00,311.58,312.15,311.03,311.92,2300.0,307.0983,307.6601,306.5562,307.4334,2300.0
2023-12-21 11:00:00,312.09,312.32,311.3,311.59,5278.0,307.6009,307.8276,306.8223,307.1081,5278.0
2023-12-21 11:30:00,312.08,312.08,310.09,310.09,1512.0,307.5911,307.5911,305.6297,305.6297,1512.0
2023-12-21 12:00:00,309.72,310.57,309.39,310.17,2603.0,305.265,306.1028,304.9398,305.7086,2603.0
2023-12-21 12:30:00,310.84,311.48,310.33,311.22,5643.0,306.3689,306.9997,305.8663,306.7435,5643.0
2023-12-21 13:00:00,311.27,311.61,310.98,311.09,3515.0,306.7927,307.1278,306.5069,306.6153,3515.0
2023-12-21 13:30:00,311.38,312.63,311.07,312.63,2865.0,306.9012,308.1332,306.5956,308.1332,2865.0
2023-12-21 14:00:00,312.26,312.26,311.74,311.75,1561.0,307.7685,307.7685,307.256,307.2658,1561.0
2023-12-21 14:30:00,311.74,312.11,310.7,310.71,2355.0,307.256,307.6207,306.2309,306.2408,2355.0
2023-12-21 15:00:00,310.95,311.18,309.67,311.18,8428.0,306.4773,306.704,305.2157,306.704,8428.0
2023-12-21 15:30:00,310.92,311.39,310.36,310.47,24556.0,306.4478,306.911,305.8958,306.0042,24556.0
2023-12-22 09:30:00,311.59,313.42,311.13,312.11,1955.0,307.1081,308.9118,306.6547,307.6207,1955.0
2023-12-22 10:00:00,312.18,313.15,312.05,312.84,4464.0,307.6896,308.6457,307.5615,308.3402,4464.0
2023-12-22 10:30:00,312.85,313.27,312.45,312.86,9294.0,308.35,308.764,307.9558,308.3599,9294.0
2023-12-22 11:00:00,312.0,312.1,311.42,311.97,2720.0,307.5122,307.6108,306.9406,307.4827,2720.0
2023-12-22 11:30:00,312.16,312.58,311.9,311.99,2308.0,307.6699,308.0839,307.4137,307.5024,2308.0
2023-12-22 12:00:00,311.74,312.78,311.66,312.59,3992.0,307.256,308.281,307.1771,308.0937,3992.0
2023-12-22 12:30:00,312.59,313.01,312.51,312.79,3180.0,308.0937,308.5077,308.0149,308.2909,3180.0
2023-12-22 13:00:00,312.89,313.31,312.81,313.3,3740.0,308.3894,308.8034,308.3106,308.7935,3740.0
2023-12-22 13:30:00,313.12,313.84,312.82,313.7,6585.0,308.6161,309.3258,308.3204,309.1878,6585.0
2023-12-22 14:00:00,313.69,313.69,311.68,311.68,3387.0,309.1779,309.1779,307.1968,307.1968,3387.0
2023-12-22 14:30:00,311.59,313.06,311.39,313.06,2468.0,307.1081,308.557,306.911,308.557,2468.0
2023-12-22 15:00:00,313.02,313.16,312.39,312.59,6044.0,308.5176,308.6555,307.8966,308.0937,6044.0
2023-12-22 15:30:00,312.56,312.56,311.66,312.05,27192.0,308.0642,308.0642,307.1771,307.5615,27192.0
2023-12-26 09:30:00,313.38,313.62,311.52,312.74,1605.0,308.8724,309.1089,307.0391,308.2416,1605.0
2023-12-26 10:00:00,313.13,313.13,312.15,312.44,1809.0,308.626,308.626,307.6601,307.9459,1809.0
2023-12-26 10:30:00,312.51,313.51,312.5,313.18,1269.0,308.0149,309.0005,308.005,308.6753,1269.0
2023-12-26 11:00:00,313.36,313.65,313.26,313.46,1266.0,308.8527,309.1385,308.7541,308.9512,1266.0
2023-12-26 11:30:00,313.54,313.8,313.54,313.75,651.0,309.0301,309.2863,309.0301,309.2371,651.0
2023-12-26 12:00:00,314.27,314.65,314.05,314.62,700.0,309.7496,310.1241,309.5327,310.0945,700.0
2023-12-26 12:30:00,314.63,315.0,314.46,314.69,2200.0,310.1044,310.4691,309.9368,310.1635,2200.0
2023-12-26 13:00:00,315.15,315.53,315.04,315.12,1000.0,310.6169,310.9915,310.5085,310.5874,1000.0
2023-12-26 13:30:00,315.33,315.33,314.76,314.8,1300.0,310.7943,310.7943,310.2325,310.272,1300.0
2023-12-26 14:00:00,314.94,315.46,314.84,314.85,1719.0,310.4099,310.9225,310.3114,310.3212,1719.0
2023-12-26 14:30:00,315.62,315.66,314.84,315.13,9270.0,311.0802,311.1196,310.3114,310.5972,9270.0
2023-12-26 15:00:00,315.14,315.49,314.95,315.29,2376.0,310.6071,310.952,310.4198,310.7549,2376.0
2023-12-26 15:30:00,315.3,315.88,314.04,314.19,18038.0,310.7648,311.3364,309.5229,309.6707,18038.0
2023-12-27 09:30:00,313.98,314.09,312.93,314.09,755.0,309.4638,309.5722,308.4289,309.5722,755.0
2023-12-27 10:00:00,314.52,314.94,313.53,314.25,3519.0,309.996,310.4099,309.0202,309.7299,3519.0
2023-12-27 10:30:00,314.38,314.54,313.41,313.5,3717.0,309.858,310.0157,308.902,308.9907,3717.0
2023-12-27 11:00:00,313.39,314.8,313.39,314.17,2496.0,308.8822,310.272,308.8822,309.651,2496.0
2023-12-27 11:30:00,313.96,314.74,313.92,314.74,2107.0,309.444,310.2128,309.4046,310.2128,2107.0
2023-12-27 12:00:00,314.56,314.82,314.38,314.68,1601.0,310.0354,310.2917,309.858,310.1537,1601.0
2023-12-27 12:30:00,314.43,314.43,313.92,314.06,1400.0,309.9073,309.9073,309.4046,309.5426,1400.0
2023-12-27 13:00:00,314.41,315.03,314.38,314.44,1718.0,309.8876,310.4987,309.858,309.9171,1718.0
2023-12-27 13:30:00,314.12,314.28,313.84,313.84,400.0,309.6017,309.7594,309.3258,309.3258,400.0
2023-12-27 14:00:00,313.6,313.86,313.2,313.63,2200.0,309.0892,309.3455,308.695,309.1188,2200.0
2023-12-27 14:30:00,313.77,314.14,313.38,314.1,2942.0,309.2568,309.6215,308.8724,309.582,2942.0
2023-12-27 15:00:00,314.15,314.87,314.15,314.45,5082.0,309.6313,310.341,309.6313,309.927,5082.0
2023-12-27 15:30:00,314.37,315.22,313.77,313.99,25663.0,309.8481,310.6859,309.2568,309.4736,25663.0
2023-12-28 09:30:00,312.26,315.17,312.26,315.17,2183.0,307.7685,310.6366,307.7685,310.6366,2183.0
2023-12-28 10:00:00,315.98,315.98,314.8,315.1,1727.0,311.435,311.435,310.272,310.5676,1727.0
2023-12-28 10:30:00,315.25,315.69,314.75,314.75,2900.0,310.7155,311.1492,310.2227,310.2227,2900.0
2023-12-28 11:00:00,314.64,315.1,313.74,314.12,2550.0,310.1143,310.5676,309.2272,309.6017,2550.0
2023-12-28 11:30:00,313.4,314.28,313.4,314.28,700.0,308.8921,309.7594,308.8921,309.7594,700.0
2023-12-28 12:00:00,314.43,314.86,313.7,313.86,1977.0,309.9073,310.3311,309.1878,309.3455,1977.0
2023-12-28 12:30:00,314.07,314.07,314.06,314.07,100.0,309.5525,309.5525,309.5426,309.5525,100.0
2023-12-28 13:00:00,314.24,314.35,313.94,314.15,1434.0,309.72,309.8284,309.4243,309.6313,1434.0
2023-12-28 13:30:00,314.37,314.51,314.37,314.38,1257.0,309.8481,309.9861,309.8481,309.858,1257.0
2023-12-28 14:00:00,314.23,314.29,313.8,313.84,2207.0,309.7102,309.7693,309.2863,309.3258,2207.0
2023-12-28 14:30:00,313.81,314.01,313.56,313.92,1500.0,309.2962,309.4933,309.0498,309.4046,1500.0
2023-12-28 15:00:00,314.16,314.16,313.83,313.96,964.0,309.6412,309.6412,309.3159,309.444,964.0
2023-12-28 15:30:00,314.25,314.79,313.95,313.95,6840.0,309.7299,310.2621,309.4342,309.4342,6840.0
2023-12-29 09:30:00,312.91,315.28,312.91,313.7,3293.0,308.4091,310.7451,308.4091,309.1878,3293.0
2023-12-29 10:00:00,314.17,314.2,313.58,313.58,1030.0,309.651,309.6806,309.0695,309.0695,1030.0
2023-12-29 10:30:00,312.9,313.79,312.9,313.32,2347.0,308.3993,309.2765,308.3993,308.8132,2347.0
2023-12-29 11:00:00,313.0,313.0,312.05,312.16,655.0,308.4978,308.4978,307.5615,307.6699,655.0
2023-12-29 11:30:00,312.13,312.81,311.91,312.01,1616.0,307.6404,308.3106,307.4235,307.5221,1616.0
2023-12-29 12:00:00,312.25,312.25,311.27,311.27,1304.0,307.7586,307.7586,306.7927,306.7927,1304.0
2023-12-29 12:30:00,311.56,312.69,311.31,312.62,1805.0,307.0786,308.1923,306.8322,308.1233,1805.0
2023-12-29 13:00:00,312.71,312.71,312.33,312.5,785.0,308.212,308.212,307.8375,308.005,785.0
2023-12-29 13:30:00,312.7,313.14,312.33,312.37,1650.0,308.2022,308.6358,307.8375,307.8769,1650.0
2023-12-29 14:00:00,312.93,313.1,312.75,312.75,405.0,308.4289,308.5964,308.2514,308.2514,405.0
2023-12-29 14:30:00,312.98,313.35,312.71,312.92,3243.0,308.4781,308.8428,308.212,308.419,3243.0
2023-12-29 15:00:00,313.13,313.59,312.97,312.99,3306.0,308.626,309.0794,308.4683,308.488,3306.0
2023-12-29 15:30:00,312.94,313.19,312.13,312.43,18279.0,308.4387,308.6851,307.6404,307.936,18279.0
2024-01-02 09:30:00,309.89,312.83,309.89,311.54,3688.0,305.4326,308.3303,305.4326,307.0588,3688.0
2024-01-02 10:00:00,311.33,312.25,311.03,311.41,3678.0,306.8519,307.7586,306.5562,306.9307,3678.0
2024-01-02 10:30:00,311.2,311.2,309.46,309.68,2607.0,306.7237,306.7237,305.0088,305.2256,2607.0
2024-01-02 11:00:00,310.11,311.33,309.89,310.57,2347.0,305.6494,306.8519,305.4326,306.1028,2347.0
2024-01-02 11:30:00,310.59,310.59,310.21,310.25,3007.0,306.1225,306.1225,305.748,305.7874,3007.0
2024-01-02 12:00:00,310.27,310.95,310.2,310.2,2707.0,305.8071,306.4773,305.7381,305.7381,2707.0
2024-01-02 12:30:00,310.33,311.1,310.03,310.31,2621.0,305.8663,306.6252,305.5706,305.8465,2621.0
2024-01-02 13:00:00,310.23,310.4,310.01,310.11,2830.0,305.7677,305.9352,305.5509,305.6494,2830.0
2024-01-02 13:30:00,309.96,310.38,309.82,309.82,2552.0,305.5016,305.9155,305.3636,305.3636,2552.0
2024-01-02 14:00:00,309.8,310.14,309.45,309.49,4277.0,305.3439,305.679,304.9989,305.0383,4277.0
2024-01-02 14:30:00,309.51,309.62,308.73,308.74,3553.0,305.058,305.1665,304.2893,304.2991,3553.0
2024-01-02 15:00:00,308.49,308.98,308.23,308.36,5582.0,304.0527,304.5357,303.7965,303.9246,5582.0
2024-01-02 15:30:00,308.18,310.0,308.11,309.87,13987.0,303.7472,305.541,303.6782,305.4129,13987.0
2024-01-03 09:30:00,305.61,306.2,303.03,303.65,4222.0,301.2141,301.7957,298.6713,299.2823,4222.0
2024-01-03 10:00:00,304.27,305.6,302.24,303.05,4888.0,299.8934,301.2043,297.8926,298.691,4888.0
2024-01-03 10:30:00,302.37,303.18,301.41,302.76,5129.0,298.0208,298.8191,297.0746,298.4051,5129.0
2024-01-03 11:00:00,303.32,304.27,302.52,304.25,1775.0,298.9571,299.8934,298.1686,299.8737,1775.0
2024-01-03 11:30:00,304.05,304.55,303.54,304.55,2505.0,299.6766,300.1694,299.1739,300.1694,2505.0
2024-01-03 12:00:00,304.28,304.44,303.68,303.97,3291.0,299.9033,300.061,299.3119,299.5977,3291.0
2024-01-03 12:30:00,304.13,304.32,303.79,304.12,5055.0,299.7554,299.9427,299.4203,299.7456,5055.0
2024-01-03 13:00:00,304.2,304.39,303.75,304.32,4937.0,299.8244,300.0117,299.3809,299.9427,4937.0
2024-01-03 13:30:00,304.35,304.38,303.4,303.46,3863.0,299.9723,300.0018,299.0359,299.0951,3863.0
2024-01-03 14:00:00,303.45,303.93,300.35,303.69,4908.0,299.0852,299.5583,296.0298,299.3218,4908.0
2024-01-03 14:30:00,303.98,303.98,302.64,303.06,5976.0,299.6076,299.6076,298.2869,298.7008,5976.0
2024-01-03 15:00:00,302.53,302.53,301.68,301.93,3140.0,298.1784,298.1784,297.3407,297.5871,3140.0
2024-01-03 15:30:00,302.0,302.5,301.37,301.49,10585.0,297.6561,298.1489,297.0351,297.1534,10585.0
2024-01-04 09:30:00,301.22,303.02,301.22,302.69,1069.0,296.8873,298.6614,296.8873,298.3361,1069.0
2024-01-04 10:00:00,301.91,304.15,301.9,302.62,3056.0,297.5674,299.7751,297.5575,298.2672,3056.0
2024-01-04 10:30:00,302.62,302.99,300.95,301.31,5272.0,298.2672,298.6318,296.6212,296.976,5272.0
2024-01-04 11:00:00,301.26,302.64,301.1,302.54,4537.0,296.9267,298.2869,296.769,298.1883,4537.0
2024-01-04 11:30:00,302.34,302.54,301.54,301.75,4312.0,297.9912,298.1883,297.2027,297.4097,4312.0
2024-01-04 12:00:00,301.47,302.75,301.17,302.75,2829.0,297.1337,298.3953,296.838,298.3953,2829.0
2024-01-04 12:30:00,302.43,302.43,301.61,301.93,1937.0,298.0799,298.0799,297.2717,297.5871,1937.0
2024-01-04 13:00:00,302.29,302.55,301.82,302.2,1743.0,297.9419,298.1982,297.4787,297.8532,1743.0
2024-01-04 13:30:00,302.51,302.51,301.65,301.69,3780.0,298.1587,298.1587,297.3111,297.3505,3780.0
2024-01-04 14:00:00,301.91,302.2,301.69,301.78,1899.0,297.5674,297.8532,297.3505,297.4392,1899.0
2024-01-04 14:30:00,301.87,301.97,301.31,301.89,1904.0,297.5279,297.6265,296.976,297.5477,1904.0
2024-01-04 15:00:00,301.9,302.0,301.12,301.38,5681.0,297.5575,297.6561,296.7887,297.045,5681.0
2024-01-04 15:30:00,301.29,301.86,300.61,301.65,15362.0,296.9563,297.5181,296.2861,297.3111,15362.0
2024-01-05 09:30:00,301.46,304.41,301.0,303.15,9874.0,297.1238,300.0314,296.6705,298.7895,9874.0
2024-01-05 10:00:00,304.16,305.24,304.16,304.27,2100.0,299.785,300.8495,299.785,299.8934,2100.0
2024-01-05 10:30:00,304.65,305.98,304.06,305.97,4067.0,300.268,301.5788,299.6864,301.569,4067.0
2024-01-05 11:00:00,306.01,306.55,305.12,305.36,4268.0,301.6084,302.1406,300.7312,300.9677,4268.0
2024-01-05 11:30:00,304.94,306.12,304.92,305.83,4503.0,300.5538,301.7168,300.5341,301.431,4503.0
2024-01-05 12:00:00,305.94,305.99,304.54,304.77,2565.0,301.5394,301.5887,300.1595,300.3862,2565.0
2024-01-05 12:30:00,304.4,304.72,304.21,304.72,2385.0,300.0216,300.3369,299.8343,300.3369,2385.0
2024-01-05 13:00:00,304.75,306.13,304.37,306.13,3256.0,300.3665,301.7267,299.992,301.7267,3256.0
2024-01-05 13:30:00,306.19,307.24,306.19,307.24,3412.0,301.7858,302.8207,301.7858,302.8207,3412.0
2024-01-05 14:00:00,307.13,308.19,307.13,307.58,3708.0,302.7123,303.757,302.7123,303.1558,3708.0
2024-01-05 14:30:00,307.81,307.82,306.44,306.44,4881.0,303.3825,303.3924,302.0322,302.0322,4881.0
2024-01-05 15:00:00,306.42,307.0,306.2,306.98,3735.0,302.0125,302.5842,301.7957,302.5644,3735.0
2024-01-05 15:30:00,306.95,307.12,305.44,306.2,33965.0,302.5349,302.7024,301.0466,301.7957,33965.0
2024-01-08 09:30:00,306.25,307.33,306.25,307.33,1843.0,301.8449,302.9094,301.8449,302.9094,1843.0
2024-01-08 10:00:00,306.6,307.57,306.17,307.56,1916.0,302.1899,303.146,301.7661,303.1361,1916.0
2024-01-08 10:30:00,307.34,308.21,307.33,307.83,1700.0,302.9193,303.7767,302.9094,303.4022,1700.0
2024-01-08 11:00:00,307.82,308.11,306.83,307.0,2342.0,303.3924,303.6782,302.4166,302.5842,2342.0
2024-01-08 11:30:00,306.93,307.14,306.54,306.7,767.0,302.5152,302.7221,302.1308,302.2885,767.0
2024-01-08 12:00:00,307.14,307.51,305.28,305.28,3387.0,302.7221,303.0868,300.8889,300.8889,3387.0
2024-01-08 12:30:00,305.63,306.35,305.63,306.35,2089.0,301.2339,301.9435,301.2339,301.9435,2089.0
2024-01-08 13:00:00,306.35,306.59,305.18,305.31,5983.0,301.9435,302.1801,300.7903,300.9185,5983.0
2024-01-08 13:30:00,305.0,306.67,305.0,306.3,6149.0,300.6129,302.2589,300.6129,301.8942,6149.0
2024-01-08 14:00:00,305.9,306.99,305.9,306.93,4567.0,301.5,302.5743,301.5,302.5152,4567.0
2024-01-08 14:30:00,306.93,307.03,305.68,306.02,6214.0,302.5152,302.6137,301.2831,301.6182,6214.0
2024-01-08 15:00:00,306.27,307.27,306.21,306.76,3159.0,301.8647,302.8503,301.8055,302.3476,3159.0
2024-01-08 15:30:00,306.77,309.53,306.68,309.53,19272.0,302.3575,305.0778,302.2688,305.0778,19272.0
2024-01-09 09:30:00,307.83,307.83,306.51,306.51,1386.0,303.4022,303.4022,302.1012,302.1012,1386.0
2024-01-09 10:00:00,306.52,307.41,306.52,306.73,1813.0,302.1111,302.9883,302.1111,302.318,1813.0
2024-01-09 10:30:00,307.0,307.48,306.6,306.89,2898.0,302.5842,303.0572,302.1899,302.4757,2898.0
2024-01-09 11:00:00,307.14,308.43,307.14,308.32,1563.0,302.7221,303.9936,302.7221,303.8852,1563.0
2024-01-09 11:30:00,308.56,309.17,308.51,309.17,1950.0,304.1217,304.7229,304.0724,304.7229,1950.0
2024-01-09 12:00:00,309.11,309.93,308.64,309.4,1500.0,304.6638,305.472,304.2006,304.9496,1500.0
2024-01-09 12:30:00,309.4,309.4,309.13,309.13,2342.0,304.9496,304.9496,304.6835,304.6835,2342.0
2024-01-09 13:00:00,309.06,309.49,308.29,308.69,1865.0,304.6145,305.0383,303.8556,304.2498,1865.0
2024-01-09 13:30:00,308.65,309.44,308.26,309.26,1105.0,304.2104,304.9891,303.826,304.8116,1105.0
2024-01-09 14:00:00,309.8,309.8,308.75,308.75,1536.0,305.3439,305.3439,304.309,304.309,1536.0
2024-01-09 14:30:00,308.4,308.85,308.22,308.31,2447.0,303.964,304.4075,303.7866,303.8753,2447.0
2024-01-09 15:00:00,308.88,309.06,308.33,308.34,3673.0,304.4371,304.6145,303.895,303.9049,3673.0
2024-01-09 15:30:00,308.28,308.28,307.36,307.71,18499.0,303.8457,303.8457,302.939,303.2839,18499.0
2024-01-10 09:30:00,308.18,310.86,307.08,307.3,4445.0,303.7472,306.3886,302.663,302.8798,4445.0
2024-01-10 10:00:00,307.29,308.0,307.29,307.96,5039.0,302.87,303.5698,302.87,303.5303,5039.0
2024-01-10 10:30:00,308.06,309.04,307.79,308.66,3737.0,303.6289,304.5948,303.3628,304.2203,3737.0
2024-01-10 11:00:00,308.68,309.32,308.17,308.71,6778.0,304.24,304.8708,303.7373,304.2696,6778.0
2024-01-10 11:30:00,308.81,309.67,308.8,309.04,2421.0,304.3681,305.2157,304.3583,304.5948,2421.0
2024-01-10 12:00:00,309.0,309.05,307.98,308.25,8727.0,304.5554,304.6047,303.5501,303.8162,8727.0
2024-01-10 12:30:00,308.11,308.35,307.88,308.01,2449.0,303.6782,303.9147,303.4515,303.5796,2449.0
2024-01-10 13:00:00,307.87,308.4,307.1,307.1,2730.0,303.4416,303.964,302.6827,302.6827,2730.0
2024-01-10 13:30:00,307.22,307.61,307.06,307.56,2285.0,302.801,303.1854,302.6433,303.1361,2285.0
2024-01-10 14:00:00,307.47,307.75,306.04,307.0,7840.0,303.0474,303.3234,301.638,302.5842,7840.0
2024-01-10 14:30:00,307.14,307.23,306.33,306.77,14504.0,302.7221,302.8108,301.9238,302.3575,14504.0
2024-01-10 15:00:00,307.11,307.27,304.66,305.18,21361.0,302.6926,302.8503,300.2778,300.7903,21361.0
2024-01-10 15:30:00,305.52,305.95,305.18,305.79,27098.0,301.1254,301.5493,300.7903,301.3916,27098.0
2024-01-11 09:30:00,305.08,307.24,304.7,304.7,1165.0,300.6918,302.8207,300.3172,300.3172,1165.0
2024-01-11 10:00:00,304.29,304.29,301.84,301.84,5440.0,299.9131,299.9131,297.4984,297.4984,5440.0
2024-01-11 10:30:00,302.24,302.95,301.64,302.6,4547.0,297.8926,298.5924,297.3013,298.2474,4547.0
2024-01-11 11:00:00,302.84,303.7,302.45,302.78,5328.0,298.484,299.3316,298.0996,298.4249,5328.0
2024-01-11 11:30:00,302.52,302.77,302.13,302.42,2778.0,298.1686,298.415,297.7842,298.07,2778.0
2024-01-11 12:00:00,302.43,304.88,302.29,304.27,4367.0,298.0799,300.4946,297.9419,299.8934,4367.0
2024-01-11 12:30:00,304.65,305.52,304.5,305.13,3317.0,300.268,301.1254,300.1201,300.7411,3317.0
2024-01-11 13:00:00,305.72,306.12,305.65,305.71,2119.0,301.3226,301.7168,301.2536,301.3127,2119.0
2024-01-11 13:30:00,305.19,306.47,305.19,306.35,3785.0,300.8002,302.0618,300.8002,301.9435,3785.0
2024-01-11 14:00:00,306.51,306.62,305.64,306.6,4726.0,302.1012,302.2096,301.2437,302.1899,4726.0
2024-01-11 14:30:00,306.64,307.12,306.34,307.1,4693.0,302.2293,302.7024,301.9336,302.6827,4693.0
2024-01-11 15:00:00,307.07,307.24,306.15,306.83,6594.0,302.6531,302.8207,301.7464,302.4166,6594.0
2024-01-11 15:30:00,306.81,307.08,306.04,306.05,11405.0,302.3969,302.663,301.638,301.6478,11405.0
2024-01-12 09:30:00,307.73,307.91,304.64,305.14,6756.0,303.3037,303.4811,300.2581,300.7509,6756.0
2024-01-12 10:00:00,304.5,304.79,302.85,303.19,3470.0,300.1201,300.4059,298.4938,298.829,3470.0
2024-01-12 10:30:00,303.44,303.44,301.42,301.42,2162.0,299.0754,299.0754,297.0844,297.0844,2162.0
2024-01-12 11:00:00,301.32,303.43,301.32,302.81,2090.0,296.9859,299.0655,296.9859,298.4544,2090.0
2024-01-12 11:30:00,303.32,303.32,302.14,302.65,1839.0,298.9571,298.9571,297.7941,298.2967,1839.0
2024-01-12 12:00:00,301.92,302.81,301.73,302.1,2400.0,297.5772,298.4544,297.39,297.7546,2400.0
2024-01-12 12:30:00,301.85,302.36,301.54,302.24,2434.0,297.5082,298.0109,297.2027,297.8926,2434.0
2024-01-12 13:00:00,302.24,302.37,301.84,301.91,3957.0,297.8926,298.0208,297.4984,297.5674,3957.0
2024-01-12 13:30:00,301.74,302.92,301.74,302.28,5811.0,297.3998,298.5628,297.3998,297.932,5811.0
2024-01-12 14:00:00,302.54,303.07,302.5,303.03,2368.0,298.1883,298.7107,298.1489,298.6713,2368.0
2024-01-12 14:30:00,302.88,303.03,302.69,302.78,5366.0,298.5234,298.6713,298.3361,298.4249,5366.0
2024-01-12 15:00:00,302.77,302.92,301.86,301.87,5430.0,298.415,298.5628,297.5181,297.5279,5430.0
2024-01-12 15:30:00,301.79,302.7,301.66,302.24,19246.0,297.4491,298.346,297.321,297.8926,19246.0
2024-01-16 09:30:00,299.96,300.02,297.27,298.56,2004.0,295.6454,295.7046,292.9941,294.2656,2004.0
2024-01-16 10:00:00,298.77,299.93,298.67,299.43,3770.0,294.4725,295.6158,294.374,295.123,3770.0
2024-01-16 10:30:00,299.48,300.02,299.48,299.67,4014.0,295.1723,295.7046,295.1723,295.3596,4014.0
2024-01-16 11:00:00,299.56,299.56,298.1,299.27,3501.0,295.2512,295.2512,293.8122,294.9653,3501.0
2024-01-16 11:30:00,299.22,299.37,298.67,299.1,1700.0,294.9161,295.0639,294.374,294.7978,1700.0
2024-01-16 12:00:00,299.14,299.3,298.52,299.01,3336.0,294.8372,294.9949,294.2261,294.7091,3336.0
2024-01-16 12:30:00,298.78,298.95,298.38,298.94,1857.0,294.4824,294.6499,294.0881,294.6401,1857.0
2024-01-16 13:00:00,298.7,299.54,298.46,298.48,1708.0,294.4035,295.2315,294.167,294.1867,1708.0
2024-01-16 13:30:00,298.77,298.83,297.95,297.95,2996.0,294.4725,294.5317,293.6643,293.6643,2996.0
2024-01-16 14:00:00,298.18,298.4,297.25,297.69,3845.0,293.891,294.1079,292.9744,293.4081,3845.0
2024-01-16 14:30:00,297.53,298.8,297.53,298.8,2936.0,293.2504,294.5021,293.2504,294.5021,2936.0
2024-01-16 15:00:00,298.76,299.15,298.6,298.79,4202.0,294.4627,294.8471,294.305,294.4922,4202.0
2024-01-16 15:30:00,298.94,300.9,298.77,300.88,20062.0,294.6401,296.5719,294.4725,296.5522,20062.0
2024-01-17 09:30:00,300.4,304.33,299.98,304.33,8159.0,296.0791,299.9526,295.6651,299.9526,8159.0
2024-01-17 10:00:00,305.05,308.26,304.54,307.34,14678.0,300.6622,303.826,300.1595,302.9193,14678.0
2024-01-17 10:30:00,306.84,308.24,306.76,307.74,8839.0,302.4265,303.8063,302.3476,303.3135,8839.0
2024-01-17 11:00:00,307.92,308.26,307.37,308.08,3140.0,303.4909,303.826,302.9488,303.6486,3140.0
2024-01-17 11:30:00,308.25,308.57,307.75,308.57,1850.0,303.8162,304.1316,303.3234,304.1316,1850.0
2024-01-17 12:00:00,309.28,309.28,308.21,309.24,2150.0,304.8314,304.8314,303.7767,304.7919,2150.0
2024-01-17 12:30:00,309.25,309.6,308.58,309.6,5004.0,304.8018,305.1468,304.1414,305.1468,5004.0
2024-01-17 13:00:00,309.56,309.75,309.3,309.3,800.0,305.1073,305.2946,304.8511,304.8511,800.0
2024-01-17 13:30:00,309.28,309.52,308.91,309.31,4182.0,304.8314,305.0679,304.4667,304.8609,4182.0
2024-01-17 14:00:00,309.89,310.02,308.98,309.36,5594.0,305.4326,305.5607,304.5357,304.9102,5594.0
2024-01-17 14:30:00,308.66,310.37,308.66,310.37,7752.0,304.2203,305.9057,304.2203,305.9057,7752.0
2024-01-17 15:00:00,310.55,310.64,309.45,309.98,9456.0,306.0831,306.1718,304.9989,305.5213,9456.0
2024-01-17 15:30:00,310.0,310.69,309.46,309.61,30359.0,305.541,306.2211,305.0088,305.1566,30359.0
2024-01-18 09:30:00,310.53,310.8,310.02,310.17,1367.0,306.0634,306.3295,305.5607,305.7086,1367.0
2024-01-18 10:00:00,309.87,311.74,309.86,310.71,3928.0,305.4129,307.256,305.403,306.2408,3928.0
2024-01-18 10:30:00,310.92,311.24,309.3,309.3,2050.0,306.4478,306.7632,304.8511,304.8511,2050.0
2024-01-18 11:00:00,308.22,309.63,308.22,308.96,1144.0,303.7866,305.1763,303.7866,304.516,1144.0
2024-01-18 11:30:00,309.27,309.27,308.46,308.46,1465.0,304.8215,304.8215,304.0232,304.0232,1465.0
2024-01-18 12:00:00,308.13,308.19,307.38,307.81,3509.0,303.6979,303.757,302.9587,303.3825,3509.0
2024-01-18 12:30:00,307.72,308.15,307.41,307.53,3237.0,303.2938,303.7176,302.9883,303.1065,3237.0
2024-01-18 13:00:00,307.5,307.5,306.65,307.49,2197.0,303.077,303.077,302.2392,303.0671,2197.0
2024-01-18 13:30:00,307.83,308.86,307.83,308.7,5214.0,303.4022,304.4174,303.4022,304.2597,5214.0
2024-01-18 14:00:00,308.79,309.56,308.66,309.26,4529.0,304.3484,305.1073,304.2203,304.8116,4529.0
2024-01-18 14:30:00,309.48,309.78,308.82,309.77,3025.0,305.0285,305.3242,304.378,305.3143,3025.0
2024-01-18 15:00:00,310.04,310.12,309.37,309.64,9848.0,305.5804,305.6593,304.9201,305.1862,9848.0
2024-01-18 15:30:00,309.8,310.22,309.45,310.0,24278.0,305.3439,305.7578,304.9989,305.541,24278.0
2024-01-19 09:30:00,309.85,310.85,306.03,307.28,9350.0,305.3932,306.3788,301.6281,302.8601,9350.0
2024-01-19 10:00:00,308.32,308.33,305.96,305.96,4330.0,303.8852,303.895,301.5591,301.5591,4330.0
2024-01-19 10:30:00,305.71,305.91,305.06,305.06,7886.0,301.3127,301.5098,300.6721,300.6721,7886.0
2024-01-19 11:00:00,305.39,306.18,305.29,306.05,3865.0,300.9973,301.7759,300.8987,301.6478,3865.0
2024-01-19 11:30:00,305.85,305.98,305.13,305.13,6924.0,301.4507,301.5788,300.7411,300.7411,6924.0
2024-01-19 12:00:00,305.38,306.22,305.33,306.22,5364.0,300.9875,301.8154,300.9382,301.8154,5364.0
2024-01-19 12:30:00,306.29,307.68,305.81,307.68,3592.0,301.8844,303.2544,301.4113,303.2544,3592.0
2024-01-19 13:00:00,307.61,308.0,307.18,307.91,2065.0,303.1854,303.5698,302.7616,303.4811,2065.0
2024-01-19 13:30:00,307.92,308.86,307.91,308.74,3918.0,303.4909,304.4174,303.4811,304.2991,3918.0
2024-01-19 14:00:00,308.74,310.18,308.58,310.18,4827.0,304.2991,305.7184,304.1414,305.7184,4827.0
2024-01-19 14:30:00,310.44,310.44,308.41,309.03,8280.0,305.9747,305.9747,303.9739,304.585,8280.0
2024-01-19 15:00:00,309.22,309.36,307.44,307.8,5706.0,304.7722,304.9102,303.0178,303.3726,5706.0
2024-01-19 15:30:00,307.64,309.17,307.46,308.9,18577.0,303.2149,304.7229,303.0375,304.4568,18577.0
2024-01-22 09:30:00,310.74,313.52,310.42,311.02,3824.0,306.2704,309.0104,305.955,306.5463,3824.0
2024-01-22 10:00:00,311.07,312.67,311.07,312.24,2973.0,306.5956,308.1726,306.5956,307.7488,2973.0
2024-01-22 10:30:00,312.07,312.12,309.7,310.03,5115.0,307.5812,307.6305,305.2453,305.5706,5115.0
2024-01-22 11:00:00,309.87,309.87,308.5,309.0,5457.0,305.4129,305.4129,304.0626,304.5554,5457.0
2024-01-22 11:30:00,309.11,309.98,308.81,309.98,5911.0,304.6638,305.5213,304.3681,305.5213,5911.0
2024-01-22 12:00:00,309.46,309.46,308.75,309.29,4608.0,305.0088,305.0088,304.309,304.8412,4608.0
2024-01-22 12:30:00,309.24,309.81,309.09,309.31,3261.0,304.7919,305.3537,304.6441,304.8609,3261.0
2024-01-22 13:00:00,309.35,310.09,309.29,309.43,5395.0,304.9004,305.6297,304.8412,304.9792,5395.0
2024-01-22 13:30:00,309.47,310.07,309.02,309.98,4310.0,305.0186,305.61,304.5751,305.5213,4310.0
2024-01-22 14:00:00,310.08,310.3,309.39,309.52,2663.0,305.6199,305.8367,304.9398,305.0679,2663.0
2024-01-22 14:30:00,309.51,310.04,309.46,309.8,3734.0,305.058,305.5804,305.0088,305.3439,3734.0
2024-01-22 15:00:00,309.68,310.76,309.14,310.75,5700.0,305.2256,306.2901,304.6934,306.2802,5700.0
2024-01-22 15:30:00,310.74,311.05,309.15,309.16,34774.0,306.2704,306.5759,304.7032,304.7131,34774.0
2024-01-23 09:30:00,309.34,310.59,308.48,309.32,2913.0,304.8905,306.1225,304.0429,304.8708,2913.0
2024-01-23 10:00:00,308.43,308.48,306.73,306.73,4162.0,303.9936,304.0429,302.318,302.318,4162.0
2024-01-23 10:30:00,306.76,306.76,304.34,305.43,4113.0,302.3476,302.3476,299.9624,301.0367,4113.0
2024-01-23 11:00:00,305.71,306.96,305.48,305.77,6578.0,301.3127,302.5447,301.086,301.3718,6578.0
2024-01-23 11:30:00,305.79,306.22,305.77,305.99,5882.0,301.3916,301.8154,301.3718,301.5887,5882.0
2024-01-23 12:00:00,306.17,306.17,304.38,304.67,3700.0,301.7661,301.7661,300.0018,300.2877,3700.0
2024-01-23 12:30:00,304.66,305.09,304.08,304.23,2707.0,300.2778,300.7016,299.7062,299.854,2707.0
2024-01-23 13:00:00,304.23,305.07,304.1,304.81,3396.0,299.854,300.6819,299.7259,300.4257,3396.0
2024-01-23 13:30:00,304.73,305.08,304.53,304.98,2910.0,300.3468,300.6918,300.1497,300.5932,2910.0
2024-01-23 14:00:00,304.97,305.49,304.26,304.76,5477.0,300.5834,301.0959,299.8836,300.3764,5477.0
2024-01-23 14:30:00,304.66,305.31,304.46,305.06,4855.0,300.2778,300.9185,300.0807,300.6721,4855.0
2024-01-23 15:00:00,304.97,305.49,304.52,305.15,5882.0,300.5834,301.0959,300.1398,300.7608,5882.0
2024-01-23 15:30:00,305.0,305.14,303.8,303.8,29534.0,300.6129,300.7509,299.4302,299.4302,29534.0
2024-01-24 09:30:00,306.68,306.68,303.41,304.23,8755.0,302.2688,302.2688,299.0458,299.854,8755.0
2024-01-24 10:00:00,304.12,304.5,302.23,304.4,2271.0,299.7456,300.1201,297.8828,300.0216,2271.0
2024-01-24 10:30:00,304.0,305.05,303.8,304.4,2655.0,299.6273,300.6622,299.4302,300.0216,2655.0
2024-01-24 11:00:00,304.32,304.98,303.84,304.82,5555.0,299.9427,300.5932,299.4696,300.4355,5555.0
2024-01-24 11:30:00,304.82,305.0,304.43,304.72,3531.0,300.4355,300.6129,300.0511,300.3369,3531.0
2024-01-24 12:00:00,304.43,304.67,304.22,304.4,3759.0,300.0511,300.2877,299.8441,300.0216,3759.0
2024-01-24 12:30:00,304.93,305.2,304.59,304.96,2673.0,300.5439,300.81,300.2088,300.5735,2673.0
2024-01-24 13:00:00,304.92,304.92,304.07,304.24,2941.0,300.5341,300.5341,299.6963,299.8639,2941.0
2024-01-24 13:30:00,304.05,304.05,303.0,303.18,4073.0,299.6766,299.6766,298.6417,298.8191,4073.0
2024-01-24 14:00:00,303.17,303.4,302.55,302.56,3291.0,298.8092,299.0359,298.1982,298.208,3291.0
2024-01-24 14:30:00,302.73,303.95,302.68,303.52,5111.0,298.3756,299.578,298.3263,299.1542,5111.0
2024-01-24 15:00:00,303.39,303.61,302.51,302.63,4466.0,299.0261,299.2429,298.1587,298.277,4466.0
2024-01-24 15:30:00,302.67,303.59,302.08,302.4,26267.0,298.3164,299.2232,297.7349,298.0503,26267.0
2024-01-25 09:30:00,305.53,305.53,302.44,305.32,5887.0,301.1353,301.1353,298.0897,300.9283,5887.0
2024-01-25 10:00:00,305.51,306.87,305.36,306.75,5841.0,301.1156,302.456,300.9677,302.3377,5841.0
2024-01-25 10:30:00,306.42,307.12,305.58,306.0,3721.0,302.0125,302.7024,301.1846,301.5985,3721.0
2024-01-25 11:00:00,306.36,307.56,306.3,307.56,1214.0,301.9534,303.1361,301.8942,303.1361,1214.0
2024-01-25 11:30:00,307.54,307.57,306.92,307.4,1984.0,303.1164,303.146,302.5053,302.9784,1984.0
2024-01-25 12:00:00,307.14,307.7,306.57,307.7,2484.0,302.7221,303.2741,302.1603,303.2741,2484.0
2024-01-25 12:30:00,307.33,307.73,307.08,307.73,1881.0,302.9094,303.3037,302.663,303.3037,1881.0
2024-01-25 13:00:00,307.99,308.85,307.99,308.2,2560.0,303.5599,304.4075,303.5599,303.7669,2560.0
2024-01-25 13:30:00,308.15,309.29,308.15,308.58,2573.0,303.7176,304.8412,303.7176,304.1414,2573.0
2024-01-25 14:00:00,308.46,309.75,308.46,309.75,983.0,304.0232,305.2946,304.0232,305.2946,983.0
2024-01-25 14:30:00,309.85,310.15,309.34,309.77,10739.0,305.3932,305.6888,304.8905,305.3143,10739.0
2024-01-25 15:00:00,309.65,309.75,309.05,309.05,3912.0,305.196,305.2946,304.6047,304.6047,3912.0
2024-01-25 15:30:00,309.24,310.61,309.2,310.21,22303.0,304.7919,306.1422,304.7525,305.748,22303.0
2024-01-26 09:30:00,311.93,311.93,309.55,310.12,3112.0,307.4432,307.4432,305.0975,305.6593,3112.0
2024-01-26 10:00:00,310.68,310.7,308.6,309.48,3586.0,306.2112,306.2309,304.1611,305.0285,3586.0
2024-01-26 10:30:00,309.7,310.66,309.57,310.66,2300.0,305.2453,306.1915,305.1172,306.1915,2300.0
2024-01-26 11:00:00,310.12,310.63,309.4,310.63,2429.0,305.6593,306.1619,304.9496,306.1619,2429.0
2024-01-26 11:30:00,309.92,310.45,309.27,310.07,5103.0,305.4622,305.9845,304.8215,305.61,5103.0
2024-01-26 12:00:00,309.75,310.85,309.59,310.13,2351.0,305.2946,306.3788,305.1369,305.6691,2351.0
2024-01-26 12:30:00,310.04,310.07,308.68,308.68,1694.0,305.5804,305.61,304.24,304.24,1694.0
2024-01-26 13:00:00,308.47,309.5,308.47,309.16,2406.0,304.033,305.0482,304.033,304.7131,2406.0
2024-01-26 13:30:00,309.27,309.32,308.19,308.63,3821.0,304.8215,304.8708,303.757,304.1907,3821.0
2024-01-26 14:00:00,308.69,309.49,308.53,309.43,1416.0,304.2498,305.0383,304.0921,304.9792,1416.0
2024-01-26 14:30:00,309.41,309.83,309.41,309.75,3143.0,304.9595,305.3734,304.9595,305.2946,3143.0
2024-01-26 15:00:00,309.7,309.78,309.45,309.77,2464.0,305.2453,305.3242,304.9989,305.3143,2464.0
2024-01-26 15:30:00,309.56,309.83,309.02,309.22,7153.0,305.1073,305.3734,304.5751,304.7722,7153.0
2024-01-29 09:30:00,309.54,310.31,308.5,309.34,886.0,305.0876,305.8465,304.0626,304.8905,886.0
2024-01-29 10:00:00,310.17,310.17,308.44,308.44,1364.0,305.7086,305.7086,304.0034,304.0034,1364.0
2024-01-29 10:30:00,308.86,309.32,308.7,308.93,1365.0,304.4174,304.8708,304.2597,304.4864,1365.0
2024-01-29 11:00:00,309.92,309.96,309.33,309.95,2491.0,305.4622,305.5016,304.8806,305.4917,2491.0
2024-01-29 11:30:00,309.85,310.01,309.35,309.36,1639.0,305.3932,305.5509,304.9004,304.9102,1639.0
2024-01-29 12:00:00,309.63,309.77,309.02,309.35,1960.0,305.1763,305.3143,304.5751,304.9004,1960.0
2024-01-29 12:30:00,309.4,309.88,309.3,309.81,1587.0,304.9496,305.4227,304.8511,305.3537,1587.0
2024-01-29 13:00:00,309.73,310.32,309.73,310.2,829.0,305.2749,305.8564,305.2749,305.7381,829.0
2024-01-29 13:30:00,310.57,310.78,310.47,310.47,905.0,306.1028,306.3098,306.0042,306.0042,905.0
2024-01-29 14:00:00,310.75,311.58,310.75,311.56,2412.0,306.2802,307.0983,306.2802,307.0786,2412.0
2024-01-29 14:30:00,311.73,312.35,311.56,311.97,4110.0,307.2461,307.8572,307.0786,307.4827,4110.0
2024-01-29 15:00:00,311.94,313.62,311.72,313.62,2275.0,307.4531,309.1089,307.2363,309.1089,2275.0
2024-01-29 15:30:00,313.57,314.13,312.89,314.13,8548.0,309.0597,309.6116,308.3894,309.6116,8548.0
2024-01-30 09:30:00,312.59,314.99,310.04,314.72,15993.0,308.0937,310.4592,305.5804,310.1931,15993.0
2024-01-30 10:00:00,314.6,314.6,310.79,312.12,5658.0,310.0748,310.0748,306.3196,307.6305,5658.0
2024-01-30 10:30:00,312.12,313.9,312.05,313.9,3757.0,307.6305,309.3849,307.5615,309.3849,3757.0
2024-01-30 11:00:00,313.52,314.47,313.26,314.06,4641.0,309.0104,309.9467,308.7541,309.5426,4641.0
2024-01-30 11:30:00,313.98,316.37,313.97,316.32,6465.0,309.4638,311.8194,309.4539,311.7701,6465.0
2024-01-30 12:00:00,316.16,317.61,316.14,317.59,7387.0,311.6124,313.0415,311.5927,313.0218,7387.0
2024-01-30 12:30:00,317.33,318.34,316.66,318.34,8451.0,312.7656,313.761,312.1052,313.761,8451.0
2024-01-30 13:00:00,318.25,319.49,317.82,319.19,9826.0,313.6723,314.8945,313.2485,314.5988,9826.0
2024-01-30 13:30:00,319.13,320.01,318.91,319.58,12608.0,314.5397,315.407,314.3228,314.9832,12608.0
2024-01-30 14:00:00,319.73,319.94,319.13,319.78,6289.0,315.131,315.338,314.5397,315.1803,6289.0
2024-01-30 14:30:00,319.78,320.12,319.21,320.05,7669.0,315.1803,315.5154,314.6185,315.4464,7669.0
2024-01-30 15:00:00,320.09,320.26,319.53,320.26,11177.0,315.4859,315.6534,314.9339,315.6534,11177.0
2024-01-30 15:30:00,320.39,320.53,319.23,319.96,43042.0,315.7816,315.9195,314.6382,315.3577,43042.0
2024-01-31 09:30:00,321.0,322.29,320.0,320.46,13226.0,316.3828,317.6542,315.3972,315.8505,13226.0
2024-01-31 10:00:00,319.52,319.56,316.37,318.0,9179.0,314.9241,314.9635,311.8194,313.4259,9179.0
2024-01-31 10:30:00,318.24,318.24,315.83,316.18,5024.0,313.6625,313.6625,311.2871,311.6321,5024.0
2024-01-31 11:00:00,316.16,318.31,316.13,316.84,11426.0,311.6124,313.7315,311.5828,312.2826,11426.0
2024-01-31 11:30:00,316.69,317.31,316.4,317.05,9432.0,312.1348,312.7459,311.8489,312.4896,9432.0
2024-01-31 12:00:00,317.1,317.95,316.7,317.95,3392.0,312.5389,313.3766,312.1446,313.3766,3392.0
2024-01-31 12:30:00,317.87,318.38,316.95,318.09,5773.0,313.2978,313.8005,312.391,313.5146,5773.0
2024-01-31 13:00:00,318.35,318.36,317.78,317.93,2932.0,313.7709,313.7808,313.2091,313.3569,2932.0
2024-01-31 13:30:00,318.01,318.41,317.93,318.06,1600.0,313.4358,313.83,313.3569,313.4851,1600.0
2024-01-31 14:00:00,317.99,317.99,316.06,316.94,13372.0,313.4161,313.4161,311.5138,312.3812,13372.0
2024-01-31 14:30:00,316.66,320.01,316.64,317.99,13721.0,312.1052,315.407,312.0855,313.4161,13721.0
2024-01-31 15:00:00,317.51,317.52,314.78,315.95,10392.0,312.943,312.9528,310.2522,311.4054,10392.0
2024-01-31 15:30:00,315.86,316.12,313.96,313.96,48159.0,311.3167,311.573,309.444,309.444,48159.0
2024-02-01 09:30:00,316.56,317.91,315.53,315.55,2051.0,312.0066,313.3372,310.9915,311.0112,2051.0
2024-02-01 10:00:00,314.91,316.62,314.9,316.62,4345.0,310.3804,312.0658,310.3705,312.0658,4345.0
2024-02-01 10:30:00,316.29,316.35,314.22,314.22,4688.0,311.7405,311.7997,309.7003,309.7003,4688.0
2024-02-01 11:00:00,314.04,314.04,313.22,313.46,5237.0,309.5229,309.5229,308.7147,308.9512,5237.0
2024-02-01 11:30:00,313.51,314.82,313.14,314.82,6280.0,309.0005,310.2917,308.6358,310.2917,6280.0
2024-02-01 12:00:00,315.35,317.15,315.35,316.54,3381.0,310.814,312.5882,310.814,311.9869,3381.0
2024-02-01 12:30:00,316.84,318.06,316.69,317.56,4831.0,312.2826,313.4851,312.1348,312.9923,4831.0
2024-02-01 13:00:00,317.47,317.47,315.96,315.96,4396.0,312.9036,312.9036,311.4153,311.4153,4396.0
2024-02-01 13:30:00,316.03,316.5,315.23,316.26,4766.0,311.4843,311.9475,310.6958,311.711,4766.0
2024-02-01 14:00:00,316.51,317.67,316.51,317.45,1916.0,311.9574,313.1007,311.9574,312.8838,1916.0
2024-02-01 14:30:00,317.44,318.0,316.98,317.98,4541.0,312.874,313.4259,312.4206,313.4062,4541.0
2024-02-01 15:00:00,318.44,318.49,317.75,317.96,2872.0,313.8596,313.9089,313.1795,313.3865,2872.0
2024-02-01 15:30:00,317.98,319.04,317.7,319.04,26074.0,313.4062,314.451,313.1302,314.451,26074.0
2024-02-02 09:30:00,316.85,318.08,314.11,318.08,7008.0,312.2925,313.5048,309.5919,313.5048,7008.0
2024-02-02 10:00:00,318.08,318.56,316.37,318.56,4440.0,313.5048,313.9779,311.8194,313.9779,4440.0
2024-02-02 10:30:00,318.89,319.09,315.82,316.94,5557.0,314.3031,314.5003,311.2773,312.3812,5557.0
2024-02-02 11:00:00,316.93,318.12,316.91,318.12,2562.0,312.3713,313.5442,312.3516,313.5442,2562.0
2024-02-02 11:30:00,318.1,318.95,318.06,318.79,2580.0,313.5245,314.3623,313.4851,314.2046,2580.0
2024-02-02 12:00:00,319.05,319.75,318.64,319.75,5730.0,314.4608,315.1508,314.0567,315.1508,5730.0
2024-02-02 12:30:00,319.65,320.0,318.44,320.0,3695.0,315.0522,315.3972,313.8596,315.3972,3695.0
2024-02-02 13:00:00,320.28,321.32,320.27,320.46,7957.0,315.6731,316.6982,315.6633,315.8505,7957.0
2024-02-02 13:30:00,320.15,320.15,318.84,318.84,3902.0,315.545,315.545,314.2538,314.2538,3902.0
2024-02-02 14:00:00,319.47,319.71,318.8,319.55,11130.0,314.8748,315.1113,314.2144,314.9536,11130.0
2024-02-02 14:30:00,319.51,319.73,318.56,318.81,6403.0,314.9142,315.131,313.9779,314.2243,6403.0
2024-02-02 15:00:00,318.8,320.64,318.6,320.4,7566.0,314.2144,316.028,314.0173,315.7914,7566.0
2024-02-02 15:30:00,320.51,320.99,319.29,320.99,37031.0,315.8998,316.3729,314.6974,316.3729,37031.0
2024-02-05 09:30:00,317.36,319.69,316.08,316.68,5999.0,312.7951,315.0916,311.5335,312.1249,5999.0
2024-02-05 10:00:00,316.07,316.07,314.27,315.39,3261.0,311.5237,311.5237,309.7496,310.8535,3261.0
2024-02-05 10:30:00,315.18,315.29,314.36,314.86,4834.0,310.6465,310.7549,309.8383,310.3311,4834.0
2024-02-05 11:00:00,314.99,316.41,314.99,315.94,3978.0,310.4592,311.8588,310.4592,311.3956,3978.0
2024-02-05 11:30:00,316.14,317.34,315.9,317.13,2909.0,311.5927,312.7754,311.3561,312.5684,2909.0
2024-02-05 12:00:00,316.61,317.19,316.55,317.19,2103.0,312.0559,312.6276,311.9968,312.6276,2103.0
2024-02-05 12:30:00,317.05,317.23,316.48,316.72,4455.0,312.4896,312.667,311.9278,312.1643,4455.0
2024-02-05 13:00:00,317.06,317.48,316.79,317.18,5201.0,312.4995,312.9134,312.2333,312.6177,5201.0
2024-02-05 13:30:00,317.06,317.54,317.03,317.49,3264.0,312.4995,312.9725,312.4699,312.9233,3264.0
2024-02-05 14:00:00,317.16,317.49,317.08,317.48,4042.0,312.598,312.9233,312.5192,312.9134,4042.0
2024-02-05 14:30:00,317.47,318.04,317.02,317.92,6884.0,312.9036,313.4654,312.46,313.3471,6884.0
2024-02-05 15:00:00,317.8,317.92,315.48,316.7,8894.0,313.2288,313.3471,310.9422,312.1446,8894.0
2024-02-05 15:30:00,316.76,316.78,314.12,314.54,33951.0,312.2038,312.2235,309.6017,310.0157,33951.0
2024-02-06 09:30:00,315.67,317.87,315.22,315.91,3320.0,311.1294,313.2978,310.6859,311.366,3320.0
2024-02-06 10:00:00,315.96,316.25,314.8,314.8,6119.0,311.4153,311.7011,310.272,310.272,6119.0
2024-02-06 10:30:00,315.03,315.93,314.59,315.93,3914.0,310.4987,311.3857,310.065,311.3857,3914.0
2024-02-06 11:00:00,315.91,316.0,314.23,314.23,9414.0,311.366,311.4547,309.7102,309.7102,9414.0
2024-02-06 11:30:00,314.53,314.53,313.98,314.1,6983.0,310.0058,310.0058,309.4638,309.582,6983.0
2024-02-06 12:00:00,314.38,315.0,313.56,314.97,11410.0,309.858,310.4691,309.0498,310.4395,11410.0
2024-02-06 12:30:00,314.92,315.66,314.71,315.49,3548.0,310.3902,311.1196,310.1833,310.952,3548.0
2024-02-06 13:00:00,315.43,315.57,314.6,314.9,5413.0,310.8929,311.0309,310.0748,310.3705,5413.0
2024-02-06 13:30:00,315.07,315.23,314.66,315.01,12874.0,310.5381,310.6958,310.134,310.4789,12874.0
2024-02-06 14:00:00,315.15,315.74,314.9,315.27,27280.0,310.6169,311.1984,310.3705,310.7352,27280.0
2024-02-06 14:30:00,315.27,315.98,315.0,315.69,22230.0,310.7352,311.435,310.4691,311.1492,22230.0
2024-02-06 15:00:00,315.82,317.14,315.57,317.13,24870.0,311.2773,312.5783,311.0309,312.5684,24870.0
2024-02-06 15:30:00,316.9,318.06,315.33,317.42,81478.0,312.3418,313.4851,310.7943,312.8543,81478.0
2024-02-07 09:30:00,347.9,350.0,333.5,341.8,77946.0,342.8959,344.9656,328.703,336.8836,77946.0
2024-02-07 10:00:00,342.51,345.21,339.73,344.84,53149.0,337.5834,340.2445,334.8434,339.8799,53149.0
2024-02-07 10:30:00,346.06,346.06,339.66,340.09,29352.0,341.0823,341.0823,334.7744,335.1982,29352.0
2024-02-07 11:00:00,340.1,340.1,336.71,338.02,21423.0,335.208,335.208,331.8668,333.158,21423.0
2024-02-07 11:30:00,338.62,339.66,338.29,339.66,22236.0,333.7493,334.7744,333.4241,334.7744,22236.0
2024-02-07 12:00:00,339.44,341.35,339.43,340.31,22660.0,334.5575,336.4401,334.5477,335.415,22660.0
2024-02-07 12:30:00,340.18,342.22,340.03,341.86,21472.0,335.2869,337.2976,335.1391,336.9427,21472.0
2024-02-07 13:00:00,341.98,343.42,341.26,342.62,31942.0,337.061,338.4803,336.3514,337.6918,31942.0
2024-02-07 13:30:00,342.7,342.94,341.22,341.85,19558.0,337.7706,338.0072,336.3119,336.9329,19558.0
2024-02-07 14:00:00,341.52,342.15,340.89,341.34,13429.0,336.6076,337.2286,335.9867,336.4302,13429.0
2024-02-07 14:30:00,341.34,344.05,341.3,343.68,20321.0,336.4302,339.1012,336.3908,338.7366,20321.0
2024-02-07 15:00:00,343.3,343.47,340.63,342.12,20658.0,338.362,338.5296,335.7304,337.199,20658.0
2024-02-07 15:30:00,342.2,342.48,340.82,342.12,41046.0,337.2778,337.5538,335.9177,337.199,41046.0
2024-02-08 09:30:00,340.2,340.47,337.01,339.28,35888.0,335.3066,335.5727,332.1625,334.3998,35888.0
2024-02-08 10:00:00,339.09,341.34,338.98,341.21,14944.0,334.2126,336.4302,334.1042,336.3021,14944.0
2024-02-08 10:30:00,340.92,341.5,340.19,340.88,10247.0,336.0163,336.5879,335.2968,335.9768,10247.0
2024-02-08 11:00:00,340.58,341.81,339.86,340.25,7657.0,335.6811,336.8935,334.9715,335.3559,7657.0
2024-02-08 11:30:00,340.16,340.92,340.11,340.9,3957.0,335.2672,336.0163,335.2179,335.9965,3957.0
2024-02-08 12:00:00,340.91,341.28,340.33,341.04,4782.0,336.0064,336.3711,335.4347,336.1345,4782.0
2024-02-08 12:30:00,341.06,341.06,339.88,340.85,6933.0,336.1542,336.1542,334.9912,335.9473,6933.0
2024-02-08 13:00:00,341.12,341.76,340.36,341.0,6121.0,336.2134,336.8442,335.4643,336.0951,6121.0
2024-02-08 13:30:00,341.12,341.87,340.03,340.27,21616.0,336.2134,336.9526,335.1391,335.3756,21616.0
2024-02-08 14:00:00,340.33,341.0,339.6,340.42,34735.0,335.4347,336.0951,334.7152,335.5234,34735.0
2024-02-08 14:30:00,340.59,341.92,340.59,341.48,15768.0,335.691,337.0019,335.691,336.5682,15768.0
2024-02-08 15:00:00,341.79,343.46,341.48,343.01,36265.0,336.8737,338.5197,336.5682,338.0762,36265.0
2024-02-08 15:30:00,342.94,343.57,342.29,342.74,29417.0,338.0072,338.6281,337.3665,337.8101,29417.0
2024-02-09 09:30:00,341.74,345.0,341.74,343.78,14719.0,336.8245,340.0376,336.8245,338.8351,14719.0
2024-02-09 10:00:00,343.94,344.72,343.5,344.59,4998.0,338.9928,339.7616,338.5591,339.6335,4998.0
2024-02-09 10:30:00,344.58,344.58,343.28,343.33,5628.0,339.6236,339.6236,338.3423,338.3916,5628.0
2024-02-09 11:00:00,343.32,343.82,342.46,343.46,6665.0,338.3817,338.8745,337.5341,338.5197,6665.0
2024-02-09 11:30:00,343.43,348.71,343.43,345.11,25262.0,338.4901,343.6942,338.4901,340.146,25262.0
2024-02-09 12:00:00,345.27,345.42,344.68,345.09,3033.0,340.3037,340.4515,339.7222,340.1263,3033.0
2024-02-09 12:30:00,345.05,345.83,345.0,345.43,5413.0,340.0868,340.8556,340.0376,340.4614,5413.0
2024-02-09 13:00:00,345.33,345.45,344.72,345.03,4261.0,340.3628,340.4811,339.7616,340.0671,4261.0
2024-02-09 13:30:00,345.03,345.25,344.43,344.76,4189.0,340.0671,340.284,339.4758,339.801,4189.0
2024-02-09 14:00:00,344.69,346.12,344.69,346.06,4777.0,339.732,341.1415,339.732,341.0823,4777.0
2024-02-09 14:30:00,346.07,346.08,344.34,345.42,20048.0,341.0922,341.102,339.3871,340.4515,20048.0
2024-02-09 15:00:00,345.2,345.9,344.87,345.77,4763.0,340.2347,340.9246,339.9094,340.7965,4763.0
2024-02-09 15:30:00,346.0,346.74,345.65,346.07,26145.0,341.0232,341.7525,340.6782,341.0922,26145.0
2024-02-12 09:30:00,345.77,347.67,344.14,347.23,5619.0,340.7965,342.6692,339.1899,342.2355,5619.0
2024-02-12 10:00:00,347.6,348.23,346.55,348.23,10520.0,342.6002,343.2211,341.5653,343.2211,10520.0
2024-02-12 10:30:00,348.44,348.45,347.67,347.68,6731.0,343.4281,343.4379,342.6692,342.679,6731.0
2024-02-12 11:00:00,348.02,348.56,347.98,348.56,3941.0,343.0141,343.5464,342.9747,343.5464,3941.0
2024-02-12 11:30:00,348.41,349.12,348.41,349.0,4042.0,343.3985,344.0983,343.3985,343.98,4042.0
2024-02-12 12:00:00,349.0,349.49,348.36,349.12,10559.0,343.98,344.463,343.3492,344.0983,10559.0
2024-02-12 12:30:00,349.26,349.55,348.68,349.19,5669.0,344.2363,344.5221,343.6646,344.1673,5669.0
2024-02-12 13:00:00,349.0,349.71,348.92,349.16,11393.0,343.98,344.6798,343.9012,344.1377,11393.0
2024-02-12 13:30:00,348.91,349.36,348.88,349.21,3748.0,343.8913,344.3349,343.8618,344.187,3748.0
2024-02-12 14:00:00,349.11,349.75,348.28,348.94,11782.0,344.0884,344.7192,343.2704,343.9209,11782.0
2024-02-12 14:30:00,348.71,349.82,348.56,349.81,11722.0,343.6942,344.7882,343.5464,344.7784,11722.0
2024-02-12 15:00:00,349.81,350.49,349.41,349.64,15939.0,344.7784,345.4486,344.3841,344.6108,15939.0
2024-02-12 15:30:00,349.32,350.99,349.15,350.94,54953.0,344.2954,345.9414,344.1279,345.8921,54953.0
2024-02-13 09:30:00,343.82,346.44,340.13,340.54,9837.0,338.8745,341.4569,335.2376,335.6417,9837.0
2024-02-13 10:00:00,340.56,341.57,338.52,341.57,9451.0,335.6614,336.6569,333.6508,336.6569,9451.0
2024-02-13 10:30:00,341.63,343.29,341.53,342.12,11499.0,336.716,338.3522,336.6175,337.199,11499.0
2024-02-13 11:00:00,342.48,344.6,342.47,344.6,8001.0,337.5538,339.6433,337.544,339.6433,8001.0
2024-02-13 11:30:00,344.64,345.22,344.1,344.65,3610.0,339.6827,340.2544,339.1505,339.6926,3610.0
2024-02-13 12:00:00,344.0,344.77,343.75,344.29,2994.0,339.0519,339.8109,338.8055,339.3378,2994.0
2024-02-13 12:30:00,344.29,344.95,344.12,344.69,3935.0,339.3378,339.9883,339.1702,339.732,3935.0
2024-02-13 13:00:00,344.46,344.46,343.27,344.28,4821.0,339.5053,339.5053,338.3324,339.3279,4821.0
2024-02-13 13:30:00,344.17,344.38,343.19,343.43,4578.0,339.2195,339.4265,338.2536,338.4901,4578.0
2024-02-13 14:00:00,343.37,343.37,342.0,342.28,5880.0,338.431,338.431,337.0807,337.3567,5880.0
2024-02-13 14:30:00,342.34,343.09,340.57,340.83,6848.0,337.4158,338.155,335.6713,335.9275,6848.0
2024-02-13 15:00:00,341.19,342.1,340.62,342.07,6811.0,336.2824,337.1793,335.7206,337.1497,6811.0
2024-02-13 15:30:00,342.01,344.4,341.82,344.2,30797.0,337.0906,339.4462,336.9033,339.2491,30797.0
2024-02-14 09:30:00,347.32,347.83,346.59,347.09,3321.0,342.3242,342.8269,341.6047,342.0975,3321.0
2024-02-14 10:00:00,347.08,349.29,346.38,348.73,17778.0,342.0876,344.2659,341.3977,343.7139,17778.0
2024-02-14 10:30:00,348.44,348.54,347.03,347.58,2641.0,343.4281,343.5266,342.0384,342.5805,2641.0
2024-02-14 11:00:00,347.35,347.58,346.6,347.06,4056.0,342.3538,342.5805,341.6146,342.0679,4056.0
2024-02-14 11:30:00,346.86,346.86,344.86,345.63,1986.0,341.8708,341.8708,339.8996,340.6585,1986.0
2024-02-14 12:00:00,345.07,346.29,344.42,346.27,2527.0,340.1066,341.309,339.4659,341.2893,2527.0
2024-02-14 12:30:00,346.4,346.81,346.35,346.81,1993.0,341.4174,341.8215,341.3681,341.8215,1993.0
2024-02-14 13:00:00,347.0,347.05,346.36,346.93,2643.0,342.0088,342.0581,341.378,341.9398,2643.0
2024-02-14 13:30:00,347.23,347.94,347.15,347.53,2580.0,342.2355,342.9353,342.1566,342.5312,2580.0
2024-02-14 14:00:00,347.43,347.74,346.73,347.46,3196.0,342.4326,342.7382,341.7427,342.4622,3196.0
2024-02-14 14:30:00,347.62,348.23,347.41,347.88,3622.0,342.6199,343.2211,342.4129,342.8761,3622.0
2024-02-14 15:00:00,348.1,348.15,347.39,347.65,3023.0,343.093,343.1423,342.3932,342.6494,3023.0
2024-02-14 15:30:00,347.56,348.29,346.48,347.42,29944.0,342.5607,343.2802,341.4963,342.4228,29944.0
2024-02-15 09:30:00,347.78,349.38,346.19,346.54,5455.0,343.6214,345.2023,342.0504,342.3962,5455.0
2024-02-15 10:00:00,346.53,347.81,346.2,346.84,9175.0,342.3864,343.6511,342.0603,342.6927,9175.0
2024-02-15 10:30:00,345.88,346.39,345.37,346.35,3395.0,341.7441,342.248,341.2402,342.2085,3395.0
2024-02-15 11:00:00,346.4,346.5,344.0,344.72,10018.0,342.2579,342.3567,339.8866,340.598,10018.0
2024-02-15 11:30:00,344.82,346.6,344.82,345.9,4313.0,340.6968,342.4555,340.6968,341.7639,4313.0
2024-02-15 12:00:00,345.96,346.83,345.85,346.23,1900.0,341.8232,342.6828,341.7145,342.09,1900.0
2024-02-15 12:30:00,346.22,346.26,345.89,345.89,1311.0,342.0801,342.1196,341.754,341.754,1311.0
2024-02-15 13:00:00,346.0,347.06,346.0,347.06,1753.0,341.8627,342.91,341.8627,342.91,1753.0
2024-02-15 13:30:00,347.1,347.21,346.21,346.22,5077.0,342.9495,343.0582,342.0702,342.0801,5077.0
2024-02-15 14:00:00,347.12,347.5,346.25,346.68,7097.0,342.9693,343.3448,342.1097,342.5346,7097.0
2024-02-15 14:30:00,346.93,347.5,346.93,347.5,2439.0,342.7816,343.3448,342.7816,343.3448,2439.0
2024-02-15 15:00:00,347.16,347.32,346.69,347.32,3776.0,343.0088,343.1669,342.5445,343.1669,3776.0
2024-02-15 15:30:00,347.32,347.35,345.2,345.37,29954.0,343.1669,343.1966,341.0723,341.2402,29954.0
2024-02-16 09:30:00,345.42,347.5,344.65,347.11,11297.0,341.2896,343.3448,340.5288,342.9594,11297.0
2024-02-16 10:00:00,347.11,347.68,345.53,345.84,8686.0,342.9594,343.5226,341.3983,341.7046,8686.0
2024-02-16 10:30:00,346.1,347.53,346.1,346.71,6250.0,341.9615,343.3744,341.9615,342.5642,6250.0
2024-02-16 11:00:00,346.38,348.2,346.37,348.2,11625.0,342.2382,344.0364,342.2283,344.0364,11625.0
2024-02-16 11:30:00,348.13,348.13,346.7,346.91,3005.0,343.9672,343.9672,342.5543,342.7618,3005.0
2024-02-16 12:00:00,346.6,346.84,346.5,346.63,2702.0,342.4555,342.6927,342.3567,342.4852,2702.0
2024-02-16 12:30:00,346.72,346.91,346.28,346.28,1433.0,342.5741,342.7618,342.1394,342.1394,1433.0
2024-02-16 13:00:00,346.0,346.41,345.28,346.15,2811.0,341.8627,342.2678,341.1513,342.0109,2811.0
2024-02-16 13:30:00,346.3,346.6,346.14,346.5,2466.0,342.1591,342.4555,342.001,342.3567,2466.0
2024-02-16 14:00:00,347.09,347.21,346.51,346.54,3258.0,342.9397,343.0582,342.3666,342.3962,3258.0
2024-02-16 14:30:00,346.25,346.39,344.18,344.52,3658.0,342.1097,342.248,340.0645,340.4004,3658.0
2024-02-16 15:00:00,344.49,345.09,344.22,344.87,2948.0,340.3708,340.9636,340.104,340.7462,2948.0
2024-02-16 15:30:00,344.92,344.92,341.83,341.83,28610.0,340.7956,340.7956,337.7426,337.7426,28610.0
2024-02-20 09:30:00,339.91,341.08,339.1,340.86,3447.0,335.8455,337.0015,335.0452,336.7842,3447.0
2024-02-20 10:00:00,340.05,343.42,340.0,343.41,4669.0,335.9838,339.3136,335.9344,339.3037,4669.0
2024-02-20 10:30:00,342.55,343.69,341.55,343.69,1054.0,338.454,339.5803,337.4659,339.5803,1054.0
2024-02-20 11:00:00,343.91,344.66,343.78,344.61,2102.0,339.7977,340.5387,339.6692,340.4893,2102.0
2024-02-20 11:30:00,344.56,345.08,343.54,343.54,4185.0,340.4399,340.9537,339.4321,339.4321,4185.0
2024-02-20 12:00:00,343.45,343.45,343.06,343.2,1248.0,339.3432,339.3432,338.9579,339.0962,1248.0
2024-02-20 12:30:00,343.46,344.34,342.71,343.88,2673.0,339.3531,340.2226,338.612,339.7681,2673.0
2024-02-20 13:00:00,344.76,345.7,344.75,345.11,3878.0,340.6375,341.5663,340.6276,340.9833,3878.0
2024-02-20 13:30:00,344.68,345.42,344.46,345.18,2448.0,340.5585,341.2896,340.3411,341.0525,2448.0
2024-02-20 14:00:00,344.88,346.26,344.86,345.94,3492.0,340.7561,342.1196,340.7363,341.8034,3492.0
2024-02-20 14:30:00,345.79,347.17,345.65,346.32,4933.0,341.6552,343.0187,341.5169,342.1789,4933.0
2024-02-20 15:00:00,346.45,347.01,345.77,347.0,3751.0,342.3073,342.8606,341.6355,342.8507,3751.0
2024-02-20 15:30:00,347.0,347.42,345.68,346.9,18828.0,342.8507,343.2657,341.5465,342.7519,18828.0
2024-02-21 09:30:00,346.23,347.54,343.56,346.43,4474.0,342.09,343.3843,339.4519,342.2876,4474.0
2024-02-21 10:00:00,347.11,347.51,346.22,347.35,5548.0,342.9594,343.3546,342.0801,343.1966,5548.0
2024-02-21 10:30:00,346.87,347.98,346.26,347.7,3292.0,342.7223,343.819,342.1196,343.5424,3292.0
2024-02-21 11:00:00,347.5,347.93,347.03,347.31,5365.0,343.3448,343.7696,342.8804,343.157,5365.0
2024-02-21 11:30:00,347.09,347.5,347.01,347.42,4557.0,342.9397,343.3448,342.8606,343.2657,4557.0
2024-02-21 12:00:00,347.11,347.25,345.96,347.04,5259.0,342.9594,343.0978,341.8232,342.8903,5259.0
2024-02-21 12:30:00,347.19,347.91,347.09,347.75,15186.0,343.0385,343.7499,342.9397,343.5918,15186.0
2024-02-21 13:00:00,347.53,347.8,347.1,347.71,4340.0,343.3744,343.6412,342.9495,343.5523,4340.0
2024-02-21 13:30:00,347.53,347.62,346.98,346.98,4625.0,343.3744,343.4633,342.831,342.831,4625.0
2024-02-21 14:00:00,346.83,347.3,346.43,346.75,2479.0,342.6828,343.1472,342.2876,342.6037,2479.0
2024-02-21 14:30:00,346.76,347.08,346.26,346.78,2573.0,342.6136,342.9298,342.1196,342.6334,2573.0
2024-02-21 15:00:00,346.7,346.7,345.31,346.07,3383.0,342.5543,342.5543,341.181,341.9319,3383.0
2024-02-21 15:30:00,346.22,347.96,346.22,347.44,29432.0,342.0801,343.7993,342.0801,343.2855,29432.0
2024-02-22 09:30:00,350.0,352.52,350.0,351.29,29167.0,345.8149,348.3047,345.8149,347.0894,29167.0
2024-02-22 10:00:00,351.4,351.93,349.5,350.28,4510.0,347.1981,347.7218,345.3209,346.0915,4510.0
2024-02-22 10:30:00,350.08,350.94,350.07,350.8,2285.0,345.8939,346.7436,345.884,346.6053,2285.0
2024-02-22 11:00:00,351.04,351.5,350.85,351.12,1389.0,346.8424,347.2969,346.6547,346.9215,1389.0
2024-02-22 11:30:00,351.12,351.12,349.22,349.91,3214.0,346.9215,346.9215,345.0442,345.7259,3214.0
2024-02-22 12:00:00,349.02,350.09,349.02,349.81,4292.0,344.8466,345.9038,344.8466,345.6271,4292.0
2024-02-22 12:30:00,350.16,350.69,350.09,350.69,1204.0,345.973,346.4966,345.9038,346.4966,1204.0
2024-02-22 13:00:00,350.43,351.13,349.73,351.06,9102.0,346.2397,346.9314,345.5481,346.8622,9102.0
2024-02-22 13:30:00,351.33,351.95,351.31,351.48,3828.0,347.129,347.7416,347.1092,347.2772,3828.0
2024-02-22 14:00:00,351.76,352.44,351.74,352.3,2674.0,347.5538,348.2257,347.5341,348.0874,2674.0
2024-02-22 14:30:00,352.01,352.74,350.87,350.87,2721.0,347.8008,348.5221,346.6745,346.6745,2721.0
2024-02-22 15:00:00,351.43,352.49,350.88,352.49,3614.0,347.2278,348.2751,346.6843,348.2751,3614.0
2024-02-22 15:30:00,352.15,353.24,351.73,352.91,17359.0,347.9392,349.0161,347.5242,348.6901,17359.0
2024-02-23 09:30:00,355.0,357.78,353.65,356.38,7137.0,350.7551,353.5018,349.4212,352.1186,7137.0
2024-02-23 10:00:00,356.01,356.64,355.57,355.82,1762.0,351.753,352.3755,351.3183,351.5653,1762.0
2024-02-23 10:30:00,355.6,355.75,354.5,354.73,1757.0,351.3479,351.4961,350.2611,350.4883,1757.0
2024-02-23 11:00:00,354.54,354.54,353.63,353.81,900.0,350.3006,350.3006,349.4015,349.5793,900.0
2024-02-23 11:30:00,354.2,355.01,353.66,354.19,4183.0,349.9647,350.765,349.4311,349.9548,4183.0
2024-02-23 12:00:00,354.25,356.15,354.15,355.99,4522.0,350.0141,351.8913,349.9152,351.7332,4522.0
2024-02-23 12:30:00,355.43,356.5,355.42,356.5,2652.0,351.1799,352.2371,351.1701,352.2371,2652.0
2024-02-23 13:00:00,356.5,357.41,356.32,357.36,2952.0,352.2371,353.1363,352.0593,353.0869,2952.0
2024-02-23 13:30:00,357.26,357.43,356.5,356.98,2824.0,352.9881,353.156,352.2371,352.7114,2824.0
2024-02-23 14:00:00,356.61,356.9,356.1,356.63,1700.0,352.3458,352.6324,351.8419,352.3656,1700.0
2024-02-23 14:30:00,356.87,356.87,356.17,356.73,2402.0,352.6027,352.6027,351.9111,352.4644,2402.0
2024-02-23 15:00:00,356.39,356.4,355.6,355.86,5072.0,352.1285,352.1383,351.3479,351.6048,5072.0
2024-02-23 15:30:00,355.91,356.93,355.91,356.09,13513.0,351.6542,352.662,351.6542,351.8321,13513.0
2024-02-26 09:30:00,355.0,357.0,354.04,357.0,5861.0,350.7551,352.7312,349.8066,352.7312,5861.0
2024-02-26 10:00:00,356.9,357.35,354.35,354.76,6269.0,352.6324,353.077,350.1129,350.518,6269.0
2024-02-26 10:30:00,354.69,354.69,353.22,353.23,1782.0,350.4488,350.4488,348.9964,349.0062,1782.0
2024-02-26 11:00:00,353.24,353.89,353.1,353.1,1731.0,349.0161,349.6584,348.8778,348.8778,1731.0
2024-02-26 11:30:00,353.27,353.27,352.79,353.09,1100.0,349.0458,349.0458,348.5715,348.8679,1100.0
2024-02-26 12:00:00,353.21,353.21,352.36,352.81,3289.0,348.9865,348.9865,348.1467,348.5913,3289.0
2024-02-26 12:30:00,353.05,353.05,351.95,352.22,2700.0,348.8284,348.8284,347.7416,348.0083,2700.0
2024-02-26 13:00:00,351.95,352.19,351.46,352.07,1107.0,347.7416,347.9787,347.2574,347.8601,1107.0
2024-02-26 13:30:00,351.0,351.68,350.71,351.21,1635.0,346.8029,347.4748,346.5164,347.0104,1635.0
2024-02-26 14:00:00,351.15,351.93,351.07,351.8,1885.0,346.9511,347.7218,346.8721,347.5933,1885.0
2024-02-26 14:30:00,351.78,351.83,351.02,351.36,1880.0,347.5736,347.623,346.8227,347.1586,1880.0
2024-02-26 15:00:00,351.29,352.1,350.94,351.82,2854.0,347.0894,347.8898,346.7436,347.6131,2854.0
2024-02-26 15:30:00,351.43,351.63,350.02,350.13,18006.0,347.2278,347.4254,345.8346,345.9433,18006.0
2024-02-27 09:30:00,351.18,351.64,349.59,350.52,6074.0,346.9808,347.4353,345.4098,346.3287,6074.0
2024-02-27 10:00:00,350.79,351.48,349.69,350.5,3999.0,346.5954,347.2772,345.5086,346.3089,3999.0
2024-02-27 10:30:00,350.79,351.01,349.99,350.17,6920.0,346.5954,346.8128,345.805,345.9828,6920.0
2024-02-27 11:00:00,350.3,350.37,348.31,348.34,6993.0,346.1113,346.1804,344.1451,344.1747,6993.0
2024-02-27 11:30:00,347.86,348.13,347.5,348.0,6718.0,343.7005,343.9672,343.3448,343.8388,6718.0
2024-02-27 12:00:00,348.05,348.31,347.43,347.43,6875.0,343.8882,344.1451,343.2756,343.2756,6875.0
2024-02-27 12:30:00,347.99,348.51,347.62,347.76,10899.0,343.8289,344.3427,343.4633,343.6017,10899.0
2024-02-27 13:00:00,348.0,348.16,347.47,347.68,6742.0,343.8388,343.9969,343.3151,343.5226,6742.0
2024-02-27 13:30:00,347.77,348.06,347.35,347.8,5300.0,343.6115,343.8981,343.1966,343.6412,5300.0
2024-02-27 14:00:00,347.83,347.87,347.48,347.62,3115.0,343.6708,343.7103,343.325,343.4633,3115.0
2024-02-27 14:30:00,347.76,347.79,346.42,347.77,4964.0,343.6017,343.6313,342.2777,343.6115,4964.0
2024-02-27 15:00:00,347.87,348.58,347.29,347.87,7973.0,343.7103,344.4119,343.1373,343.7103,7973.0
2024-02-27 15:30:00,347.69,348.29,346.94,347.64,41430.0,343.5325,344.1253,342.7915,343.4831,41430.0
2024-02-28 09:30:00,347.27,348.45,346.36,347.0,13171.0,343.1175,344.2834,342.2184,342.8507,13171.0
2024-02-28 10:00:00,347.0,347.61,346.39,347.61,5915.0,342.8507,343.4535,342.248,343.4535,5915.0
2024-02-28 10:30:00,347.38,348.47,346.76,347.24,13537.0,343.2262,344.3032,342.6136,343.0879,13537.0
2024-02-28 11:00:00,347.24,347.8,346.59,346.73,9186.0,343.0879,343.6412,342.4456,342.584,9186.0
2024-02-28 11:30:00,346.74,347.05,346.29,346.85,7633.0,342.5939,342.9001,342.1492,342.7025,7633.0
2024-02-28 12:00:00,346.93,349.23,346.93,348.73,5169.0,342.7816,345.0541,342.7816,344.5601,5169.0
2024-02-28 12:30:00,348.5,348.62,347.81,347.82,9773.0,344.3328,344.4514,343.6511,343.6609,9773.0
2024-02-28 13:00:00,347.76,347.86,347.46,347.62,6996.0,343.6017,343.7005,343.3052,343.4633,6996.0
2024-02-28 13:30:00,347.64,347.77,347.24,347.54,5352.0,343.4831,343.6115,343.0879,343.3843,5352.0
2024-02-28 14:00:00,347.72,350.54,347.52,349.78,7993.0,343.5621,346.3484,343.3645,345.5975,7993.0
2024-02-28 14:30:00,349.78,349.82,349.28,349.56,4714.0,345.5975,345.637,345.1035,345.3801,4714.0
2024-02-28 15:00:00,349.7,349.79,348.94,349.06,8754.0,345.5185,345.6074,344.7675,344.8861,8754.0
2024-02-28 15:30:00,349.06,349.88,348.24,349.88,49265.0,344.8861,345.6963,344.0759,345.6963,49265.0
2024-02-29 09:30:00,349.79,350.31,347.88,349.0,21143.0,345.6074,346.1212,343.7202,344.8268,21143.0
2024-02-29 10:00:00,349.11,349.52,346.72,347.87,4767.0,344.9355,345.3406,342.5741,343.7103,4767.0
2024-02-29 10:30:00,348.16,349.12,348.09,348.11,5740.0,343.9969,344.9454,343.9277,343.9475,5740.0
2024-02-29 11:00:00,348.6,350.71,348.24,350.22,31961.0,344.4316,346.5164,344.0759,346.0322,31961.0
2024-02-29 11:30:00,350.86,351.3,350.3,351.3,3342.0,346.6646,347.0993,346.1113,347.0993,3342.0
2024-02-29 12:00:00,351.45,352.02,351.24,352.02,2301.0,347.2475,347.8107,347.04,347.8107,2301.0
2024-02-29 12:30:00,351.84,353.61,351.83,353.58,2029.0,347.6329,349.3817,347.623,349.3521,2029.0
2024-02-29 13:00:00,353.61,353.95,351.56,351.96,4101.0,349.3817,349.7176,347.3562,347.7514,4101.0
2024-02-29 13:30:00,352.17,353.26,351.87,353.25,44502.0,347.9589,349.0359,347.6625,349.026,44502.0
2024-02-29 14:00:00,353.27,353.27,351.44,351.44,25835.0,349.0458,349.0458,347.2377,347.2377,25835.0
2024-02-29 14:30:00,351.61,351.7,351.09,351.38,2344.0,347.4056,347.4945,346.8918,347.1784,2344.0
2024-02-29 15:00:00,351.56,351.62,349.2,349.27,6470.0,347.3562,347.4155,345.0244,345.0936,6470.0
2024-02-29 15:30:00,349.61,351.2,349.55,349.75,40741.0,345.4295,347.0005,345.3703,345.5679,40741.0
2024-03-01 09:30:00,350.57,350.57,347.34,349.09,6115.0,346.3781,346.3781,343.1867,344.9158,6115.0
2024-03-01 10:00:00,348.86,350.68,348.86,349.72,36132.0,344.6885,346.4867,344.6885,345.5382,36132.0
2024-03-01 10:30:00,349.72,349.98,347.84,349.74,11960.0,345.5382,345.7951,343.6807,345.558,11960.0
2024-03-01 11:00:00,349.74,350.05,349.48,349.48,3466.0,345.558,345.8643,345.3011,345.3011,3466.0
2024-03-01 11:30:00,349.85,350.24,349.56,349.87,4783.0,345.6667,346.052,345.3801,345.6864,4783.0
2024-03-01 12:00:00,349.56,349.83,349.04,349.83,3128.0,345.3801,345.6469,344.8664,345.6469,3128.0
2024-03-01 12:30:00,349.64,349.95,349.56,349.95,1502.0,345.4592,345.7655,345.3801,345.7655,1502.0
2024-03-01 13:00:00,349.88,349.97,348.94,348.94,5427.0,345.6963,345.7852,344.7675,344.7675,5427.0
2024-03-01 13:30:00,348.72,348.98,348.0,348.36,36071.0,344.5502,344.8071,343.8388,344.1945,36071.0
2024-03-01 14:00:00,348.32,348.47,347.1,347.62,20642.0,344.155,344.3032,342.9495,343.4633,20642.0
2024-03-01 14:30:00,347.84,348.2,347.63,348.2,4198.0,343.6807,344.0364,343.4732,344.0364,4198.0
2024-03-01 15:00:00,348.03,348.05,347.4,347.74,5677.0,343.8684,343.8882,343.246,343.5819,5677.0
2024-03-01 15:30:00,347.65,348.05,346.54,346.76,42661.0,343.493,343.8882,342.3962,342.6136,42661.0
2024-03-04 09:30:00,348.52,351.81,348.34,351.15,4478.0,344.3526,347.6032,344.1747,346.9511,4478.0
2024-03-04 10:00:00,351.65,351.65,348.77,348.77,6349.0,347.4451,347.4451,344.5996,344.5996,6349.0
2024-03-04 10:30:00,348.56,349.65,347.97,349.65,3071.0,344.3921,345.4691,343.8091,345.4691,3071.0
2024-03-04 11:00:00,350.56,351.3,350.22,350.5,3147.0,346.3682,347.0993,346.0322,346.3089,3147.0
2024-03-04 11:30:00,350.48,350.59,350.12,350.5,3409.0,346.2891,346.3978,345.9334,346.3089,3409.0
2024-03-04 12:00:00,350.56,350.56,349.66,349.86,3469.0,346.3682,346.3682,345.4789,345.6765,3469.0
2024-03-04 12:30:00,349.85,350.87,349.85,350.37,3791.0,345.6667,346.6745,345.6667,346.1804,3791.0
2024-03-04 13:00:00,350.32,351.54,350.24,351.54,7624.0,346.131,347.3365,346.052,347.3365,7624.0
2024-03-04 13:30:00,351.55,351.55,350.89,351.11,2247.0,347.3463,347.3463,346.6942,346.9116,2247.0
2024-03-04 14:00:00,351.31,353.37,351.3,353.37,6536.0,347.1092,349.1446,347.0993,349.1446,6536.0
2024-03-04 14:30:00,353.36,354.09,352.97,352.97,4025.0,349.1347,349.856,348.7494,348.7494,4025.0
2024-03-04 15:00:00,352.96,353.08,350.45,350.67,9310.0,348.7395,348.858,346.2595,346.4769,9310.0
2024-03-04 15:30:00,350.4,353.51,349.63,352.5,42283.0,346.2101,349.2829,345.4493,348.285,42283.0
2024-03-05 09:30:00,349.36,352.84,349.36,351.82,3656.0,345.1825,348.6209,345.1825,347.6131,3656.0
2024-03-05 10:00:00,352.87,353.75,351.53,352.06,7410.0,348.6506,349.52,347.3266,347.8502,7410.0
2024-03-05 10:30:00,352.08,352.88,351.56,351.62,4288.0,347.87,348.6604,347.3562,347.4155,4288.0
2024-03-05 11:00:00,352.51,353.31,352.22,353.15,3536.0,348.2949,349.0853,348.0083,348.9272,3536.0
2024-03-05 11:30:00,353.38,355.81,353.23,354.8,4169.0,349.1545,351.5554,349.0062,350.5575,4169.0
2024-03-05 12:00:00,355.06,355.55,354.61,354.62,4829.0,350.8144,351.2985,350.3697,350.3796,4829.0
2024-03-05 12:30:00,354.73,354.79,354.01,354.41,5401.0,350.4883,350.5476,349.7769,350.1721,5401.0
2024-03-05 13:00:00,354.6,355.14,354.42,355.14,2839.0,350.3599,350.8934,350.182,350.8934,2839.0
2024-03-05 13:30:00,355.25,356.08,354.81,355.01,6664.0,351.0021,351.8222,350.5674,350.765,6664.0
2024-03-05 14:00:00,354.92,355.26,354.92,355.25,3684.0,350.676,351.012,350.676,351.0021,3684.0
2024-03-05 14:30:00,354.86,354.97,352.36,352.85,3986.0,350.6168,350.7254,348.1467,348.6308,3986.0
2024-03-05 15:00:00,353.05,353.05,351.82,351.99,4000.0,348.8284,348.8284,347.6131,347.7811,4000.0
2024-03-05 15:30:00,351.77,355.66,351.67,355.64,23621.0,347.5637,351.4072,347.4649,351.3874,23621.0
2024-03-06 09:30:00,358.02,358.56,357.45,357.99,4136.0,353.739,354.2725,353.1758,353.7093,4136.0
2024-03-06 10:00:00,359.36,359.36,357.5,357.96,4169.0,355.063,355.063,353.2252,353.6797,4169.0
2024-03-06 10:30:00,357.67,358.04,357.5,357.75,4910.0,353.3932,353.7587,353.2252,353.4722,4910.0
2024-03-06 11:00:00,357.74,359.06,357.74,358.8,4779.0,353.4623,354.7665,353.4623,354.5096,4779.0
2024-03-06 11:30:00,358.25,359.46,358.24,359.01,1623.0,353.9662,355.1618,353.9563,354.7171,1623.0
2024-03-06 12:00:00,358.99,359.51,358.99,359.31,1242.0,354.6974,355.2112,354.6974,355.0135,1242.0
2024-03-06 12:30:00,359.42,359.42,358.56,358.7,1680.0,355.1222,355.1222,354.2725,354.4108,1680.0
2024-03-06 13:00:00,358.98,359.04,358.15,359.0,2530.0,354.6875,354.7468,353.8674,354.7073,2530.0
2024-03-06 13:30:00,358.8,358.8,357.5,357.95,2247.0,354.5096,354.5096,353.2252,353.6698,2247.0
2024-03-06 14:00:00,358.66,359.35,358.54,359.35,2213.0,354.3713,355.0531,354.2528,355.0531,2213.0
2024-03-06 14:30:00,359.6,359.99,358.93,359.8,4148.0,355.3001,355.6854,354.6381,355.4977,4148.0
2024-03-06 15:00:00,359.6,359.6,358.42,358.95,3985.0,355.3001,355.3001,354.1342,354.6579,3985.0
2024-03-06 15:30:00,359.09,360.68,358.58,360.46,23720.0,354.7962,356.3672,354.2923,356.1498,23720.0
2024-03-07 09:30:00,362.46,367.29,362.46,364.31,5669.0,358.1259,362.8981,358.1259,359.9538,5669.0
2024-03-07 10:00:00,363.41,364.67,362.61,362.61,6104.0,359.0645,360.3095,358.2741,358.2741,6104.0
2024-03-07 10:30:00,363.0,363.94,363.0,363.85,4049.0,358.6594,359.5882,358.6594,359.4993,4049.0
2024-03-07 11:00:00,363.84,363.84,361.98,362.41,13243.0,359.4894,359.4894,357.6516,358.0765,13243.0
2024-03-07 11:30:00,362.23,363.18,361.82,363.18,2040.0,357.8986,358.8373,357.4935,358.8373,2040.0
2024-03-07 12:00:00,363.1,363.27,362.09,363.25,3350.0,358.7582,358.9262,357.7603,358.9064,3350.0
2024-03-07 12:30:00,363.18,363.86,363.18,363.49,2896.0,358.8373,359.5091,358.8373,359.1436,2896.0
2024-03-07 13:00:00,363.7,363.7,363.18,363.25,1497.0,359.3511,359.3511,358.8373,358.9064,1497.0
2024-03-07 13:30:00,363.17,364.27,363.14,364.26,4406.0,358.8274,359.9142,358.7978,359.9044,4406.0
2024-03-07 14:00:00,364.54,365.49,364.54,365.0,4212.0,360.181,361.1197,360.181,360.6355,4212.0
2024-03-07 14:30:00,364.84,365.44,364.76,365.38,2622.0,360.4774,361.0702,360.3984,361.011,2622.0
2024-03-07 15:00:00,365.27,366.25,364.94,365.78,3248.0,360.9023,361.8706,360.5762,361.4062,3248.0
2024-03-07 15:30:00,365.56,366.82,365.19,365.37,34185.0,361.1888,362.4337,360.8232,361.0011,34185.0
2024-03-08 09:30:00,366.02,366.67,365.99,366.51,3832.0,361.6433,362.2855,361.6137,362.1275,3832.0
2024-03-08 10:00:00,366.56,367.18,365.4,365.4,2599.0,362.1769,362.7894,361.0307,361.0307,2599.0
2024-03-08 10:30:00,365.34,366.16,364.59,366.16,1709.0,360.9714,361.7816,360.2304,361.7816,1709.0
2024-03-08 11:00:00,364.92,364.93,363.77,363.77,1164.0,360.5565,360.5663,359.4202,359.4202,1164.0
2024-03-08 11:30:00,362.93,362.93,361.51,361.85,3224.0,358.5903,358.5903,357.1872,357.5232,3224.0
2024-03-08 12:00:00,360.86,360.86,359.99,360.17,1620.0,356.545,356.545,355.6854,355.8633,1620.0
2024-03-08 12:30:00,360.1,361.23,359.47,359.75,4300.0,355.7941,356.9106,355.1716,355.4483,4300.0
2024-03-08 13:00:00,359.48,359.61,358.63,358.63,3483.0,355.1815,355.31,354.3417,354.3417,3483.0
2024-03-08 13:30:00,358.75,358.79,356.5,356.55,3680.0,354.4602,354.4998,352.2371,352.2866,3680.0
2024-03-08 14:00:00,356.73,359.01,356.73,359.01,6161.0,352.4644,354.7171,352.4644,354.7171,6161.0
2024-03-08 14:30:00,359.17,359.48,358.19,358.36,3320.0,354.8752,355.1815,353.9069,354.0749,3320.0
2024-03-08 15:00:00,358.54,358.65,356.39,356.39,5636.0,354.2528,354.3614,352.1285,352.1285,5636.0
2024-03-08 15:30:00,356.12,356.9,354.69,354.69,28011.0,351.8617,352.6324,350.4488,350.4488,28011.0
2024-03-11 09:30:00,353.87,353.87,351.26,351.96,3343.0,349.6386,349.6386,347.0598,347.7514,3343.0
2024-03-11 10:00:00,351.01,352.53,351.0,352.15,7290.0,346.8128,348.3146,346.8029,347.9392,7290.0
2024-03-11 10:30:00,352.16,352.21,351.3,352.1,2922.0,347.949,347.9984,347.0993,347.8898,2922.0
2024-03-11 11:00:00,352.36,352.36,351.04,351.04,4267.0,348.1467,348.1467,346.8424,346.8424,4267.0
2024-03-11 11:30:00,350.76,351.35,350.76,351.35,1281.0,346.5658,347.1487,346.5658,347.1487,1281.0
2024-03-11 12:00:00,351.36,351.89,351.13,351.73,1995.0,347.1586,347.6823,346.9314,347.5242,1995.0
2024-03-11 12:30:00,351.88,353.41,351.59,352.7,4016.0,347.6724,349.1841,347.3859,348.4826,4016.0
2024-03-11 13:00:00,352.73,354.52,352.67,354.52,6136.0,348.5122,350.2808,348.4529,350.2808,6136.0
2024-03-11 13:30:00,354.29,354.29,353.52,354.13,2205.0,350.0536,350.0536,349.2928,349.8955,2205.0
2024-03-11 14:00:00,354.05,355.35,353.85,355.32,5420.0,349.8164,351.1009,349.6188,351.0713,5420.0
2024-03-11 14:30:00,355.55,356.45,355.25,355.84,4754.0,351.2985,352.1877,351.0021,351.585,4754.0
2024-03-11 15:00:00,355.67,356.88,355.66,356.38,4393.0,351.4171,352.6126,351.4072,352.1186,4393.0
2024-03-11 15:30:00,356.5,357.48,355.89,357.0,27033.0,352.2371,353.2054,351.6344,352.7312,27033.0
2024-03-12 09:30:00,357.0,360.72,356.51,360.72,3907.0,352.7312,356.4067,352.247,356.4067,3907.0
2024-03-12 10:00:00,361.19,361.2,359.54,360.1,5389.0,356.8711,356.8809,355.2408,355.7941,5389.0
2024-03-12 10:30:00,360.32,360.5,359.36,359.97,5416.0,356.0115,356.1893,355.063,355.6657,5416.0
2024-03-12 11:00:00,359.76,360.43,359.59,359.84,1852.0,355.4582,356.1202,355.2902,355.5372,1852.0
2024-03-12 11:30:00,359.72,360.65,359.2,360.2,16773.0,355.4186,356.3375,354.9049,355.8929,16773.0
2024-03-12 12:00:00,360.54,360.65,360.37,360.37,1109.0,356.2288,356.3375,356.0609,356.0609,1109.0
2024-03-12 12:30:00,360.14,360.57,359.79,360.17,1800.0,355.8336,356.2585,355.4878,355.8633,1800.0
2024-03-12 13:00:00,360.01,360.56,359.84,359.84,1580.0,355.7052,356.2486,355.5372,355.5372,1580.0
2024-03-12 13:30:00,359.88,360.3,359.88,360.19,1106.0,355.5767,355.9917,355.5767,355.883,1106.0
2024-03-12 14:00:00,360.36,360.91,359.92,359.92,7482.0,356.051,356.5944,355.6163,355.6163,7482.0
2024-03-12 14:30:00,360.19,360.38,359.37,360.3,5422.0,355.883,356.0708,355.0728,355.9917,5422.0
2024-03-12 15:00:00,360.51,361.07,360.1,361.07,6138.0,356.1992,356.7525,355.7941,356.7525,6138.0
2024-03-12 15:30:00,361.06,361.62,359.8,361.62,26638.0,356.7426,357.2959,355.4977,357.2959,26638.0
2024-03-13 09:30:00,360.76,363.16,360.76,361.8,21041.0,356.4462,358.8175,356.4462,357.4738,21041.0
2024-03-13 10:00:00,361.81,362.78,360.97,362.76,9055.0,357.4837,358.4421,356.6537,358.4223,9055.0
2024-03-13 10:30:00,362.76,362.99,360.81,361.52,5477.0,358.4223,358.6495,356.4956,357.1971,5477.0
2024-03-13 11:00:00,361.13,362.23,361.13,361.93,2374.0,356.8118,357.8986,356.8118,357.6022,2374.0
2024-03-13 11:30:00,361.88,362.24,361.7,361.99,4147.0,357.5528,357.9085,357.375,357.6615,4147.0
2024-03-13 12:00:00,361.99,364.61,361.99,364.43,7772.0,357.6615,360.2502,357.6615,360.0723,7772.0
2024-03-13 12:30:00,364.29,364.78,363.23,363.36,3856.0,359.934,360.4181,358.8867,359.0151,3856.0
2024-03-13 13:00:00,363.63,364.41,363.3,364.41,2090.0,359.2819,360.0526,358.9558,360.0526,2090.0
2024-03-13 13:30:00,364.41,364.71,363.58,364.38,4553.0,360.0526,360.349,359.2325,360.0229,4553.0
2024-03-13 14:00:00,364.79,364.79,364.39,364.41,3330.0,360.428,360.428,360.0328,360.0526,3330.0
2024-03-13 14:30:00,364.31,364.55,363.35,363.35,4077.0,359.9538,360.1909,359.0052,359.0052,4077.0
2024-03-13 15:00:00,363.33,363.59,361.27,361.98,6022.0,358.9855,359.2424,356.9501,357.6516,6022.0
2024-03-13 15:30:00,361.84,363.16,361.24,363.04,20818.0,357.5133,358.8175,356.9205,358.6989,20818.0
2024-03-14 09:30:00,362.6,366.82,362.6,364.43,10276.0,358.2642,362.4337,358.2642,360.0723,10276.0
2024-03-14 10:00:00,363.9,364.81,362.74,362.94,3342.0,359.5487,360.4478,358.4025,358.6001,3342.0
2024-03-14 10:30:00,363.06,364.0,362.98,363.45,8879.0,358.7187,359.6475,358.6397,359.104,8879.0
2024-03-14 11:00:00,363.5,364.53,363.08,363.56,5813.0,359.1534,360.1711,358.7385,359.2127,5813.0
2024-03-14 11:30:00,363.48,363.66,362.93,362.93,9087.0,359.1337,359.3115,358.5903,358.5903,9087.0
2024-03-14 12:00:00,363.0,363.0,361.72,362.29,2423.0,358.6594,358.6594,357.3947,357.9579,2423.0
2024-03-14 12:30:00,362.0,362.04,361.0,361.17,3360.0,357.6714,357.7109,356.6833,356.8513,3360.0
2024-03-14 13:00:00,361.06,361.69,360.97,361.04,6017.0,356.7426,357.3651,356.6537,356.7229,6017.0
2024-03-14 13:30:00,361.03,362.06,360.94,362.06,4658.0,356.713,357.7307,356.6241,357.7307,4658.0
2024-03-14 14:00:00,362.03,362.41,362.03,362.22,1135.0,357.701,358.0765,357.701,357.8888,1135.0
2024-03-14 14:30:00,362.29,363.63,361.91,361.91,2496.0,357.9579,359.2819,357.5825,357.5825,2496.0
2024-03-14 15:00:00,361.65,361.81,360.81,361.81,4011.0,357.3256,357.4837,356.4956,357.4837,4011.0
2024-03-14 15:30:00,361.57,363.59,360.49,363.32,23139.0,357.2465,359.2424,356.1794,358.9756,23139.0
2024-03-15 09:30:00,361.25,367.26,361.25,367.26,26204.0,356.9304,362.8685,356.9304,362.8685,26204.0
2024-03-15 10:00:00,367.26,367.68,365.51,366.79,9244.0,362.8685,363.2835,361.1394,362.4041,9244.0
2024-03-15 10:30:00,367.08,368.97,366.92,368.48,7394.0,362.6906,364.558,362.5326,364.0739,7394.0
2024-03-15 11:00:00,368.82,369.72,368.29,369.72,3821.0,364.4098,365.2991,363.8862,365.2991,3821.0
2024-03-15 11:30:00,369.26,370.41,368.47,368.87,12577.0,364.8446,365.9808,364.064,364.4592,12577.0
2024-03-15 12:00:00,368.81,368.98,367.8,367.8,4876.0,364.4,364.5679,363.402,363.402,4876.0
2024-03-15 12:30:00,368.18,368.2,367.29,367.29,1869.0,363.7775,363.7972,362.8981,362.8981,1869.0
2024-03-15 13:00:00,367.37,368.88,367.36,368.67,5698.0,362.9772,364.4691,362.9673,364.2616,5698.0
2024-03-15 13:30:00,368.64,368.92,367.95,368.17,10387.0,364.232,364.5086,363.5502,363.7676,10387.0
2024-03-15 14:00:00,367.63,368.43,367.22,367.8,4619.0,363.2341,364.0245,362.829,363.402,4619.0
2024-03-15 14:30:00,367.8,368.88,367.4,367.68,7867.0,363.402,364.4691,363.0068,363.2835,7867.0
2024-03-15 15:00:00,368.01,369.19,368.01,369.16,5700.0,363.6095,364.7754,363.6095,364.7458,5700.0
2024-03-15 15:30:00,369.07,372.22,368.09,371.75,103867.0,364.6568,367.7692,363.6886,367.3048,103867.0
2024-03-18 09:30:00,371.48,373.12,371.13,371.13,11906.0,367.038,368.6584,366.6922,366.6922,11906.0
2024-03-18 10:00:00,370.93,372.21,369.93,372.06,14077.0,366.4946,367.7593,365.5066,367.6111,14077.0
2024-03-18 10:30:00,371.99,372.01,370.4,371.3,4669.0,367.5419,367.5617,365.9709,366.8602,4669.0
2024-03-18 11:00:00,371.44,372.21,370.95,370.96,5135.0,366.9985,367.7593,366.5144,366.5242,5135.0
2024-03-18 11:30:00,371.07,371.94,370.71,370.73,4332.0,366.6329,367.4925,366.2772,366.297,4332.0
2024-03-18 12:00:00,370.23,370.3,368.72,369.06,7170.0,365.803,365.8721,364.311,364.647,7170.0
2024-03-18 12:30:00,368.56,370.62,368.55,370.21,8111.0,364.1529,366.1883,364.1431,365.7832,8111.0
2024-03-18 13:00:00,370.21,371.03,369.7,370.58,6693.0,365.7832,366.5934,365.2793,366.1488,6693.0
2024-03-18 13:30:00,370.2,370.65,369.22,369.46,6352.0,365.7733,366.218,364.805,365.0422,6352.0
2024-03-18 14:00:00,369.5,370.04,369.22,369.72,13063.0,365.0817,365.6152,364.805,365.2991,13063.0
2024-03-18 14:30:00,369.97,370.53,369.79,370.53,3370.0,365.5461,366.0994,365.3682,366.0994,3370.0
2024-03-18 15:00:00,370.53,370.7,368.87,368.88,5033.0,366.0994,366.2674,364.4592,364.4691,5033.0
2024-03-18 15:30:00,368.9,368.95,365.82,367.31,42192.0,364.4889,364.5383,361.4457,362.9179,42192.0
2024-03-19 09:30:00,370.92,373.82,366.2,370.48,4348.0,366.4847,369.35,361.8212,366.05,4348.0
2024-03-19 10:00:00,371.39,372.36,370.47,370.48,4291.0,366.9491,367.9075,366.0401,366.05,4291.0
2024-03-19 10:30:00,370.97,371.95,369.88,371.32,20705.0,366.5341,367.5024,365.4572,366.8799,20705.0
2024-03-19 11:00:00,371.41,371.73,370.9,371.18,4658.0,366.9689,367.285,366.465,366.7416,4658.0
2024-03-19 11:30:00,371.64,371.92,371.23,371.92,8673.0,367.1961,367.4728,366.791,367.4728,8673.0
2024-03-19 12:00:00,371.94,372.12,371.31,372.0,9834.0,367.4925,367.6704,366.8701,367.5518,9834.0
2024-03-19 12:30:00,372.0,373.69,372.0,372.4,13877.0,367.5518,369.2216,367.5518,367.947,13877.0
2024-03-19 13:00:00,372.77,373.21,372.56,372.93,3108.0,368.3126,368.7473,368.1051,368.4707,3108.0
2024-03-19 13:30:00,372.96,372.96,371.72,371.83,11248.0,368.5003,368.5003,367.2752,367.3838,11248.0
2024-03-19 14:00:00,371.82,371.82,370.59,371.12,2730.0,367.374,367.374,366.1587,366.6823,2730.0
2024-03-19 14:30:00,371.19,371.24,369.95,370.19,2589.0,366.7515,366.8009,365.5263,365.7635,2589.0
2024-03-19 15:00:00,370.23,371.0,369.75,370.95,7070.0,365.803,366.5638,365.3287,366.5144,7070.0
2024-03-19 15:30:00,370.96,372.54,370.86,372.54,11341.0,366.5242,368.0854,366.4254,368.0854,11341.0
2024-03-20 09:30:00,375.43,376.33,373.41,374.32,5638.0,370.9408,371.83,368.9449,369.8441,5638.0
2024-03-20 10:00:00,375.26,375.51,373.64,375.02,4000.0,370.7728,371.0198,369.1722,370.5357,4000.0
2024-03-20 10:30:00,375.1,375.1,373.74,374.29,7267.0,370.6147,370.6147,369.271,369.8144,7267.0
2024-03-20 11:00:00,373.39,373.39,371.11,371.11,4825.0,368.9252,368.9252,366.6724,366.6724,4825.0
2024-03-20 11:30:00,370.92,372.12,370.4,370.41,5044.0,366.4847,367.6704,365.9709,365.9808,5044.0
2024-03-20 12:00:00,370.42,371.74,370.15,371.74,5632.0,365.9907,367.2949,365.7239,367.2949,5632.0
2024-03-20 12:30:00,372.07,372.84,371.5,372.6,8383.0,367.621,368.3818,367.0578,368.1446,8383.0
2024-03-20 13:00:00,372.74,372.75,371.88,372.11,3669.0,368.283,368.2928,367.4332,367.6605,3669.0
2024-03-20 13:30:00,372.12,373.12,371.46,371.46,4539.0,367.6704,368.6584,367.0183,367.0183,4539.0
2024-03-20 14:00:00,373.5,375.37,373.5,374.75,6279.0,369.0339,370.8815,369.0339,370.2689,6279.0
2024-03-20 14:30:00,374.58,377.66,372.99,376.88,5066.0,370.101,373.1441,368.53,372.3735,5066.0
2024-03-20 15:00:00,377.24,380.32,377.24,379.88,7129.0,372.7292,375.7723,372.7292,375.3376,7129.0
2024-03-20 15:30:00,380.35,380.84,379.25,379.25,35257.0,375.802,376.2861,374.7151,374.7151,35257.0
2024-03-21 09:30:00,382.21,383.78,379.64,381.36,8119.0,377.6397,379.1909,375.1005,376.7999,8119.0
2024-03-21 10:00:00,381.56,385.24,381.53,385.24,7216.0,376.9975,380.6335,376.9679,380.6335,7216.0
2024-03-21 10:30:00,385.51,386.56,384.37,386.08,6005.0,380.9003,381.9377,379.7739,381.4634,6005.0
2024-03-21 11:00:00,385.64,386.5,384.92,384.92,17715.0,381.0287,381.8784,380.3173,380.3173,17715.0
2024-03-21 11:30:00,385.27,385.99,385.26,385.63,4355.0,380.6631,381.3745,380.6533,381.0188,4355.0
2024-03-21 12:00:00,385.63,386.54,385.35,386.31,4550.0,381.0188,381.9179,380.7422,381.6907,4550.0
2024-03-21 12:30:00,386.3,386.82,385.95,386.59,11965.0,381.6808,382.1946,381.335,381.9673,11965.0
2024-03-21 13:00:00,386.58,386.58,385.18,385.36,4605.0,381.9575,381.9575,380.5742,380.7521,4605.0
2024-03-21 13:30:00,385.48,387.25,385.47,386.86,7896.0,380.8706,382.6195,380.8607,382.2341,7896.0
2024-03-21 14:00:00,387.0,387.52,386.65,387.36,5218.0,382.3724,382.8862,382.0266,382.7281,5218.0
2024-03-21 14:30:00,387.35,387.35,386.06,386.6,6585.0,382.7183,382.7183,381.4437,381.9772,6585.0
2024-03-21 15:00:00,386.77,386.97,386.32,386.62,9930.0,382.1452,382.3428,381.7006,381.997,9930.0
2024-03-21 15:30:00,386.62,389.31,386.61,388.67,32532.0,381.997,384.6548,381.9871,384.0225,32532.0
2024-03-22 09:30:00,388.63,390.87,386.12,386.6,10524.0,383.983,386.1962,381.503,381.9772,10524.0
2024-03-22 10:00:00,387.23,387.8,385.42,386.15,12186.0,382.5997,383.1629,380.8113,381.5326,12186.0
2024-03-22 10:30:00,386.0,386.69,384.26,384.81,7542.0,381.3844,382.0662,379.6652,380.2086,7542.0
2024-03-22 11:00:00,384.94,386.19,384.54,385.41,5064.0,380.3371,381.5721,379.9419,380.8015,5064.0
2024-03-22 11:30:00,385.11,385.81,384.49,385.17,4380.0,380.505,381.1967,379.8925,380.5643,4380.0
2024-03-22 12:00:00,385.17,385.45,384.72,384.72,3235.0,380.5643,380.841,380.1197,380.1197,3235.0
2024-03-22 12:30:00,384.69,385.94,384.65,385.9,2676.0,380.0901,381.3251,380.0505,381.2856,2676.0
2024-03-22 13:00:00,385.84,385.84,385.15,385.8,4004.0,381.2263,381.2263,380.5446,381.1868,4004.0
2024-03-22 13:30:00,385.8,386.82,385.46,386.58,3321.0,381.1868,382.1946,380.8509,381.9575,3321.0
2024-03-22 14:00:00,386.94,387.27,386.41,386.85,8968.0,382.3132,382.6392,381.7895,382.2242,8968.0
2024-03-22 14:30:00,386.72,386.89,385.58,386.17,5695.0,382.0958,382.2638,380.9694,381.5524,5695.0
2024-03-22 15:00:00,386.52,386.52,385.33,386.15,6563.0,381.8982,381.8982,380.7224,381.5326,6563.0
2024-03-22 15:30:00,386.16,387.43,385.66,387.27,49053.0,381.5425,382.7973,381.0485,382.6392,49053.0
2024-03-25 09:30:00,387.65,387.99,387.09,387.91,1317.0,383.0147,383.3506,382.4614,383.2716,1317.0
2024-03-25 10:00:00,386.43,387.3,386.07,386.61,6415.0,381.8093,382.6689,381.4536,381.9871,6415.0
2024-03-25 10:30:00,386.33,387.7,386.33,387.7,1212.0,381.7105,383.0641,381.7105,383.0641,1212.0
2024-03-25 11:00:00,388.25,389.01,388.1,389.01,1127.0,383.6075,384.3584,383.4593,384.3584,1127.0
2024-03-25 11:30:00,389.06,389.22,387.01,387.74,11260.0,384.4078,384.5659,382.3823,383.1036,11260.0
2024-03-25 12:00:00,387.42,387.47,386.82,387.37,3122.0,382.7874,382.8368,382.1946,382.738,3122.0
2024-03-25 12:30:00,387.31,388.54,387.31,388.17,4324.0,382.6787,383.894,382.6787,383.5285,4324.0
2024-03-25 13:00:00,388.26,388.51,387.48,388.51,9402.0,383.6174,383.8644,382.8467,383.8644,9402.0
2024-03-25 13:30:00,388.04,388.34,387.22,388.24,5075.0,383.4,383.6964,382.5898,383.5976,5075.0
2024-03-25 14:00:00,388.54,389.41,388.52,389.09,2253.0,383.894,384.7536,383.8743,384.4375,2253.0
2024-03-25 14:30:00,389.15,389.6,388.49,388.69,4253.0,384.4967,384.9414,383.8446,384.0422,4253.0
2024-03-25 15:00:00,388.6,389.05,388.07,388.42,3252.0,383.9533,384.3979,383.4297,383.7755,3252.0
2024-03-25 15:30:00,388.58,388.92,387.3,387.33,16481.0,383.9336,384.2695,382.6689,382.6985,16481.0
2024-03-26 09:30:00,387.09,387.66,383.0,383.0,30154.0,382.4614,383.0246,378.4203,378.4203,30154.0
2024-03-26 10:00:00,382.95,389.01,382.71,388.63,16167.0,378.3709,384.3584,378.1337,383.983,16167.0
2024-03-26 10:30:00,388.85,390.92,387.33,390.88,8671.0,384.2003,386.2456,382.6985,386.206,8671.0
2024-03-26 11:00:00,390.83,391.13,389.98,391.13,4553.0,386.1566,386.4531,385.3168,386.4531,4553.0
2024-03-26 11:30:00,391.22,391.95,391.01,391.55,5875.0,386.542,387.2633,386.3345,386.868,5875.0
2024-03-26 12:00:00,391.27,391.98,391.27,391.64,6022.0,386.5914,387.2929,386.5914,386.957,6022.0
2024-03-26 12:30:00,391.83,391.83,391.2,391.81,5062.0,387.1447,387.1447,386.5222,387.1249,5062.0
2024-03-26 13:00:00,391.62,392.21,389.9,390.55,8201.0,386.9372,387.5201,385.2378,385.88,8201.0
2024-03-26 13:30:00,390.56,391.11,390.07,390.67,9012.0,385.8899,386.4333,385.4057,385.9986,9012.0
2024-03-26 14:00:00,391.16,392.46,390.99,392.29,6273.0,386.4827,387.7672,386.3147,387.5992,6273.0
2024-03-26 14:30:00,392.31,392.63,390.98,391.72,6176.0,387.619,387.9351,386.3049,387.036,6176.0
2024-03-26 15:00:00,391.71,391.82,390.4,390.4,8192.0,387.0261,387.1348,385.7318,385.7318,8192.0
2024-03-26 15:30:00,390.05,391.39,388.47,388.51,61202.0,385.386,386.71,383.8249,383.8644,61202.0
2024-03-27 09:30:00,390.58,390.58,387.54,389.71,7936.0,385.9096,385.9096,382.906,385.05,7936.0
2024-03-27 10:00:00,388.81,388.81,386.18,386.8,3562.0,384.1608,384.1608,381.5622,382.1748,3562.0
2024-03-27 10:30:00,387.0,388.51,387.0,388.51,3243.0,382.3724,383.8644,382.3724,383.8644,3243.0
2024-03-27 11:00:00,388.44,388.52,386.78,388.42,5818.0,383.7952,383.8743,382.1551,383.7755,5818.0
2024-03-27 11:30:00,388.35,389.05,388.07,388.35,4831.0,383.7063,384.3979,383.4297,383.7063,4831.0
2024-03-27 12:00:00,388.04,388.31,387.32,387.62,5226.0,383.4,383.6668,382.6886,382.985,5226.0
2024-03-27 12:30:00,387.77,388.92,387.21,388.92,3012.0,383.1332,384.2695,382.5799,384.2695,3012.0
2024-03-27 13:00:00,389.03,389.04,387.61,388.57,9105.0,384.3782,384.3881,382.9752,383.9237,9105.0
2024-03-27 13:30:00,388.48,389.2,387.4,388.2,5707.0,383.8347,384.5461,382.7677,383.5581,5707.0
2024-03-27 14:00:00,388.2,389.36,388.02,389.33,7971.0,383.5581,384.7042,383.3802,384.6746,7971.0
2024-03-27 14:30:00,389.1,389.1,387.86,388.55,3821.0,384.4473,384.4473,383.2222,383.9039,3821.0
2024-03-27 15:00:00,388.55,388.68,387.75,388.43,6395.0,383.9039,384.0324,383.1135,383.7853,6395.0
2024-03-27 15:30:00,388.64,389.26,387.76,388.77,28051.0,383.9928,384.6054,383.1234,384.1213,28051.0
2024-03-28 09:30:00,393.0,393.0,389.54,393.0,8647.0,388.3007,388.3007,384.8821,388.3007,8647.0
2024-03-28 10:00:00,393.43,393.44,390.26,391.19,1373.0,388.7256,388.7354,385.5935,386.5123,1373.0
2024-03-28 10:30:00,390.76,392.12,389.81,391.94,5238.0,386.0875,387.4312,385.1488,387.2534,5238.0
2024-03-28 11:00:00,391.94,393.07,391.41,392.87,3138.0,387.2534,388.3699,386.7297,388.1723,3138.0
2024-03-28 11:30:00,392.44,393.39,392.44,393.02,5464.0,387.7474,388.686,387.7474,388.3205,5464.0
2024-03-28 12:00:00,392.95,393.18,392.93,392.97,1012.0,388.2513,388.4785,388.2315,388.2711,1012.0
2024-03-28 12:30:00,392.97,392.97,391.63,392.01,9995.0,388.2711,388.2711,386.9471,387.3225,9995.0
2024-03-28 13:00:00,392.11,392.11,391.21,392.06,2554.0,387.4213,387.4213,386.5321,387.3719,2554.0
2024-03-28 13:30:00,392.44,392.44,391.6,392.37,5357.0,387.7474,387.7474,386.9174,387.6782,5357.0
2024-03-28 14:00:00,392.32,392.33,391.51,391.52,2605.0,387.6288,387.6387,386.8285,386.8384,2605.0
2024-03-28 14:30:00,391.74,392.77,391.63,392.77,1754.0,387.0558,388.0735,386.9471,388.0735,1754.0
2024-03-28 15:00:00,392.44,393.13,391.79,393.13,2766.0,387.7474,388.4291,387.1052,388.4291,2766.0
2024-03-28 15:30:00,393.14,393.31,391.24,391.26,35365.0,388.439,388.607,386.5617,386.5815,35365.0
2024-04-01 09:30:00,392.77,393.74,389.0,393.74,4486.0,388.0735,389.0319,384.3485,389.0319,4486.0
2024-04-01 10:00:00,392.61,394.31,391.37,393.36,8218.0,387.9154,389.595,386.6902,388.6564,8218.0
2024-04-01 10:30:00,393.62,394.15,392.83,393.83,9170.0,388.9133,389.4369,388.1327,389.1208,9170.0
2024-04-01 11:00:00,393.47,395.93,393.45,394.94,5715.0,388.7651,391.1957,388.7453,390.2175,5715.0
2024-04-01 11:30:00,394.9,395.0,393.99,394.97,13270.0,390.178,390.2768,389.2789,390.2471,13270.0
2024-04-01 12:00:00,394.52,395.41,393.56,393.56,5380.0,389.8025,390.6819,388.854,388.854,5380.0
2024-04-01 12:30:00,393.52,394.23,393.03,393.04,3330.0,388.8145,389.516,388.3303,388.3402,3330.0
2024-04-01 13:00:00,392.6,392.97,391.39,391.96,3039.0,387.9055,388.2711,386.71,387.2731,3039.0
2024-04-01 13:30:00,392.04,393.86,392.04,392.24,8461.0,387.3522,389.1504,387.3522,387.5498,8461.0
2024-04-01 14:00:00,392.3,393.36,390.86,390.86,7365.0,387.6091,388.6564,386.1863,386.1863,7365.0
2024-04-01 14:30:00,390.74,393.03,390.74,392.39,6034.0,386.0677,388.3303,386.0677,387.698,6034.0
2024-04-01 15:00:00,392.46,393.44,392.14,392.56,5879.0,387.7672,388.7354,387.451,387.866,5879.0
2024-04-01 15:30:00,392.57,393.94,392.06,393.92,35076.0,387.8758,389.2295,387.3719,389.2097,35076.0
2024-04-02 09:30:00,391.52,391.52,386.9,388.52,15085.0,386.8384,386.8384,382.2736,383.8743,15085.0
2024-04-02 10:00:00,387.94,388.95,386.96,387.37,17230.0,383.3012,384.2991,382.3329,382.738,17230.0
2024-04-02 10:30:00,387.4,389.04,387.4,387.95,3170.0,382.7677,384.3881,382.7677,383.3111,3170.0
2024-04-02 11:00:00,387.72,389.08,387.68,388.56,2760.0,383.0838,384.4276,383.0443,383.9138,2760.0
2024-04-02 11:30:00,388.54,389.29,388.18,388.96,4325.0,383.894,384.6351,383.5383,384.309,4325.0
2024-04-02 12:00:00,388.46,389.46,388.46,389.46,800.0,383.815,384.803,383.815,384.803,800.0
2024-04-02 12:30:00,389.46,389.46,388.11,388.35,3605.0,384.803,384.803,383.4692,383.7063,3605.0
2024-04-02 13:00:00,388.23,388.82,388.14,388.15,1653.0,383.5877,384.1707,383.4988,383.5087,1653.0
2024-04-02 13:30:00,387.82,388.45,387.71,387.96,4233.0,383.1826,383.8051,383.074,383.321,4233.0
2024-04-02 14:00:00,387.81,390.97,387.73,389.98,6826.0,383.1728,386.295,383.0937,385.3168,6826.0
2024-04-02 14:30:00,389.94,391.13,389.94,390.04,6480.0,385.2773,386.4531,385.2773,385.3761,6480.0
2024-04-02 15:00:00,390.04,390.6,389.6,390.12,9634.0,385.3761,385.9294,384.9414,385.4551,9634.0
2024-04-02 15:30:00,390.43,391.39,389.2,391.19,32735.0,385.7614,386.71,384.5461,386.5123,32735.0
2024-04-03 09:30:00,400.0,400.47,395.89,395.89,32584.0,395.217,395.6814,391.1561,391.1561,32584.0
2024-04-03 10:00:00,396.04,397.84,395.93,396.33,23920.0,391.3043,393.0828,391.1957,391.5909,23920.0
2024-04-03 10:30:00,397.65,398.26,396.86,398.26,3659.0,392.8951,393.4978,392.1145,393.4978,3659.0
2024-04-03 11:00:00,397.81,399.78,397.26,399.29,6322.0,393.0532,394.9996,392.5098,394.5155,6322.0
2024-04-03 11:30:00,400.0,400.94,398.88,398.9,7730.0,395.217,396.1458,394.1104,394.1302,7730.0
2024-04-03 12:00:00,399.13,399.94,398.44,399.87,6896.0,394.3574,395.1577,393.6757,395.0886,6896.0
2024-04-03 12:30:00,400.21,400.76,398.25,398.25,9694.0,395.4245,395.9679,393.4879,393.4879,9694.0
2024-04-03 13:00:00,398.3,398.3,395.68,395.68,9344.0,393.5373,393.5373,390.9487,390.9487,9344.0
2024-04-03 13:30:00,396.29,396.3,395.08,395.08,2975.0,391.5514,391.5612,390.3558,390.3558,2975.0
2024-04-03 14:00:00,395.08,397.29,394.83,397.29,6211.0,390.3558,392.5394,390.1088,392.5394,6211.0
2024-04-03 14:30:00,397.04,397.04,395.59,396.43,4113.0,392.2924,392.2924,390.8597,391.6897,4113.0
2024-04-03 15:00:00,396.27,396.81,395.08,395.83,7489.0,391.5316,392.0651,390.3558,391.0969,7489.0
2024-04-03 15:30:00,395.55,396.6,395.26,395.93,28139.0,390.8202,391.8577,390.5337,391.1957,28139.0
2024-04-04 09:30:00,399.65,400.0,397.52,397.55,19265.0,394.8712,395.217,392.7667,392.7963,19265.0
2024-04-04 10:00:00,397.5,397.7,396.31,397.1,17151.0,392.7469,392.9445,391.5711,392.3517,17151.0
2024-04-04 10:30:00,397.31,398.0,396.86,396.86,7477.0,392.5592,393.2409,392.1145,392.1145,7477.0
2024-04-04 11:00:00,397.12,397.73,395.81,396.15,5825.0,392.3714,392.9741,391.0771,391.413,5825.0
2024-04-04 11:30:00,395.88,396.55,395.7,396.14,5056.0,391.1463,391.8083,390.9684,391.4032,5056.0
2024-04-04 12:00:00,396.43,397.52,396.25,397.49,6668.0,391.6897,392.7667,391.5118,392.737,6668.0
2024-04-04 12:30:00,397.1,397.26,396.75,396.98,4271.0,392.3517,392.5098,392.0059,392.2331,4271.0
2024-04-04 13:00:00,396.82,396.99,396.8,396.99,1682.0,392.075,392.243,392.0553,392.243,1682.0
2024-04-04 13:30:00,397.25,397.91,396.46,396.69,7438.0,392.4999,393.152,391.7193,391.9466,7438.0
2024-04-04 14:00:00,396.24,396.39,394.34,394.34,15330.0,391.502,391.6502,389.6247,389.6247,15330.0
2024-04-04 14:30:00,393.61,393.83,392.19,392.47,7770.0,388.9034,389.1208,387.5004,387.777,7770.0
2024-04-04 15:00:00,392.42,393.0,389.36,389.36,5758.0,387.7276,388.3007,384.7042,384.7042,5758.0
2024-04-04 15:30:00,389.6,390.99,387.99,390.41,30611.0,384.9414,386.3147,383.3506,385.7417,30611.0
2024-04-05 09:30:00,391.72,394.64,391.34,394.63,2580.0,387.036,389.9211,386.6605,389.9112,2580.0
2024-04-05 10:00:00,394.97,394.97,393.14,393.14,7227.0,390.2471,390.2471,388.439,388.439,7227.0
2024-04-05 10:30:00,393.5,394.97,393.35,394.97,19899.0,388.7947,390.2471,388.6465,390.2471,19899.0
2024-04-05 11:00:00,394.49,396.08,394.33,396.04,13440.0,389.7729,391.3439,389.6148,391.3043,13440.0
2024-04-05 11:30:00,396.42,396.87,395.8,396.61,2935.0,391.6798,392.1244,391.0672,391.8675,2935.0
2024-04-05 12:00:00,397.27,397.91,396.9,397.91,4830.0,392.5196,393.152,392.1541,393.152,4830.0
2024-04-05 12:30:00,397.73,398.87,397.6,398.08,7367.0,392.9741,394.1005,392.8457,393.32,7367.0
2024-04-05 13:00:00,398.42,398.93,398.07,398.08,11329.0,393.6559,394.1598,393.3101,393.32,11329.0
2024-04-05 13:30:00,398.73,398.73,396.96,396.97,3624.0,393.9622,393.9622,392.2133,392.2232,3624.0
2024-04-05 14:00:00,397.25,399.27,397.08,398.31,4849.0,392.4999,394.4957,392.3319,393.5472,4849.0
2024-04-05 14:30:00,398.27,399.36,397.83,399.12,3376.0,393.5077,394.5847,393.0729,394.3475,3376.0
2024-04-05 15:00:00,399.33,400.07,399.06,399.67,7105.0,394.555,395.2862,394.2882,394.8909,7105.0
2024-04-05 15:30:00,399.62,400.23,398.7,398.7,22531.0,394.8415,395.4442,393.9325,393.9325,22531.0
2024-04-08 09:30:00,400.89,403.44,399.68,399.91,4534.0,396.0964,398.6159,394.9008,395.1281,4534.0
2024-04-08 10:00:00,399.42,401.09,399.42,401.09,2939.0,394.6439,396.294,394.6439,396.294,2939.0
2024-04-08 10:30:00,400.99,400.99,399.7,400.0,22152.0,396.1952,396.1952,394.9206,395.217,22152.0
2024-04-08 11:00:00,400.0,400.37,399.21,400.0,7681.0,395.217,395.5826,394.4364,395.217,7681.0
2024-04-08 11:30:00,399.63,400.04,399.0,400.0,6433.0,394.8514,395.2565,394.229,395.217,6433.0
2024-04-08 12:00:00,400.04,400.29,399.23,400.25,7318.0,395.2565,395.5035,394.4562,395.464,7318.0
2024-04-08 12:30:00,400.2,400.2,399.55,400.03,6826.0,395.4146,395.4146,394.7724,395.2466,6826.0
2024-04-08 13:00:00,399.93,400.27,399.54,400.2,17983.0,395.1478,395.4838,394.7625,395.4146,17983.0
2024-04-08 13:30:00,400.3,401.6,399.88,401.36,11814.0,395.5134,396.7979,395.0984,396.5607,11814.0
2024-04-08 14:00:00,401.35,401.63,400.95,401.15,2147.0,396.5509,396.8275,396.1556,396.3532,2147.0
2024-04-08 14:30:00,401.0,401.49,400.95,401.49,2742.0,396.205,396.6892,396.1556,396.6892,2742.0
2024-04-08 15:00:00,401.78,401.78,401.2,401.6,2803.0,396.9757,396.9757,396.4026,396.7979,2803.0
2024-04-08 15:30:00,401.52,402.22,400.27,400.7,28980.0,396.7188,397.4105,395.4838,395.9086,28980.0
2024-04-09 09:30:00,399.19,400.0,396.04,397.2,14257.0,394.4167,395.217,391.3043,392.4505,14257.0
2024-04-09 10:00:00,395.6,397.4,392.68,392.69,11717.0,390.8696,392.6481,387.9845,387.9944,11717.0
2024-04-09 10:30:00,392.12,392.12,387.89,389.63,8332.0,387.4312,387.4312,383.2518,384.971,8332.0
2024-04-09 11:00:00,389.96,391.78,389.03,391.65,7649.0,385.2971,387.0953,384.3782,386.9668,7649.0
2024-04-09 11:30:00,391.85,393.63,391.79,391.94,6943.0,387.1645,388.9232,387.1052,387.2534,6943.0
2024-04-09 12:00:00,391.78,393.15,391.77,392.08,3147.0,387.0953,388.4489,387.0854,387.3917,3147.0
2024-04-09 12:30:00,391.63,392.62,391.1,391.1,4797.0,386.9471,387.9252,386.4234,386.4234,4797.0
2024-04-09 13:00:00,391.81,393.62,391.52,393.22,3611.0,387.1249,388.9133,386.8384,388.5181,3611.0
2024-04-09 13:30:00,392.45,392.63,392.24,392.35,972.0,387.7573,387.9351,387.5498,387.6585,972.0
2024-04-09 14:00:00,392.9,393.95,392.25,393.2,4428.0,388.2019,389.2393,387.5597,388.4983,4428.0
2024-04-09 14:30:00,393.13,393.61,392.84,392.89,1327.0,388.4291,388.9034,388.1426,388.192,1327.0
2024-04-09 15:00:00,392.87,393.96,391.86,393.96,13331.0,388.1723,389.2492,387.1743,389.2492,13331.0
2024-04-09 15:30:00,394.24,394.24,389.86,392.26,20230.0,389.5259,389.5259,385.1982,387.5695,20230.0
2024-04-10 09:30:00,384.37,388.6,380.55,388.6,7598.0,379.7739,383.9533,375.9996,383.9533,7598.0
2024-04-10 10:00:00,386.43,389.15,386.43,388.47,9541.0,381.8093,384.4967,381.8093,383.8249,9541.0
2024-04-10 10:30:00,388.88,389.61,386.61,386.93,4883.0,384.23,384.9512,381.9871,382.3033,4883.0
2024-04-10 11:00:00,387.57,387.57,385.84,386.59,7355.0,382.9356,382.9356,381.2263,381.9673,7355.0
2024-04-10 11:30:00,386.81,386.81,385.2,385.38,3788.0,382.1847,382.1847,380.594,380.7718,3788.0
2024-04-10 12:00:00,385.0,385.39,384.12,384.94,7825.0,380.3964,380.7817,379.5269,380.3371,7825.0
2024-04-10 12:30:00,384.88,386.02,384.88,385.7,5428.0,380.2778,381.4042,380.2778,381.088,5428.0
2024-04-10 13:00:00,385.72,386.35,383.71,385.8,6552.0,381.1078,381.7302,379.1218,381.1868,6552.0
2024-04-10 13:30:00,385.87,385.91,384.02,385.91,6932.0,381.256,381.2955,379.4281,381.2955,6932.0
2024-04-10 14:00:00,385.91,385.95,383.91,384.42,4441.0,381.2955,381.335,379.3194,379.8233,4441.0
2024-04-10 14:30:00,383.88,384.94,383.64,383.64,6189.0,379.2898,380.3371,379.0526,379.0526,6189.0
2024-04-10 15:00:00,383.34,385.42,383.22,384.22,5200.0,378.7562,380.8113,378.6376,379.6257,5200.0
2024-04-10 15:30:00,383.95,384.06,382.46,382.46,28334.0,379.3589,379.4676,377.8867,377.8867,28334.0
2024-04-11 09:30:00,382.62,383.49,381.29,383.46,3045.0,378.0448,378.9044,376.7307,378.8748,3045.0
2024-04-11 10:00:00,382.39,383.1,380.1,380.82,3807.0,377.8176,378.5191,375.555,376.2663,3807.0
2024-04-11 10:30:00,381.2,381.2,380.35,380.67,3621.0,376.6418,376.6418,375.802,376.1181,3621.0
2024-04-11 11:00:00,380.75,381.27,380.22,380.96,2408.0,376.1972,376.711,375.6735,376.4047,2408.0
2024-04-11 11:30:00,380.68,382.04,380.68,382.04,2970.0,376.128,377.4718,376.128,377.4718,2970.0
2024-04-11 12:00:00,382.12,382.45,382.12,382.44,2000.0,377.5508,377.8769,377.5508,377.867,2000.0
2024-04-11 12:30:00,382.44,382.46,381.12,381.24,3167.0,377.867,377.8867,376.5628,376.6813,3167.0
2024-04-11 13:00:00,381.65,382.77,381.52,382.08,11400.0,377.0864,378.193,376.958,377.5113,11400.0
2024-04-11 13:30:00,381.85,381.85,380.67,381.8,2514.0,377.284,377.284,376.1181,377.2346,2514.0
2024-04-11 14:00:00,382.16,382.4,381.45,381.79,2662.0,377.5903,377.8274,376.8888,377.2247,2662.0
2024-04-11 14:30:00,381.86,381.97,379.3,380.16,4950.0,377.2939,377.4026,374.7645,375.6142,4950.0
2024-04-11 15:00:00,379.71,379.71,378.51,379.33,4782.0,375.1696,375.1696,373.984,374.7942,4782.0
2024-04-11 15:30:00,379.14,379.14,377.35,377.75,33601.0,374.6064,374.6064,372.8378,373.2331,33601.0
2024-04-12 09:30:00,374.24,379.35,372.0,377.09,4842.0,369.765,374.8139,367.5518,372.5809,4842.0
2024-04-12 10:00:00,377.28,377.32,376.32,376.46,3822.0,372.7687,372.8082,371.8202,371.9585,3822.0
2024-04-12 10:30:00,376.4,376.84,374.93,375.71,8740.0,371.8992,372.3339,370.4468,371.2174,8740.0
2024-04-12 11:00:00,375.92,376.55,375.91,375.97,7402.0,371.4249,372.0474,371.4151,371.4743,7402.0
2024-04-12 11:30:00,376.31,376.37,375.69,376.05,6766.0,371.8103,371.8696,371.1977,371.5534,6766.0
2024-04-12 12:00:00,375.8,375.94,375.09,375.24,3035.0,371.3064,371.4447,370.6049,370.7531,3035.0
2024-04-12 12:30:00,375.34,375.34,374.55,374.68,4510.0,370.8519,370.8519,370.0713,370.1998,4510.0
2024-04-12 13:00:00,374.87,374.89,373.02,373.02,4250.0,370.3875,370.4073,368.5596,368.5596,4250.0
2024-04-12 13:30:00,373.07,373.33,372.6,372.93,5866.0,368.609,368.8659,368.1446,368.4707,5866.0
2024-04-12 14:00:00,373.1,373.85,372.71,372.94,6239.0,368.6387,369.3797,368.2533,368.4806,6239.0
2024-04-12 14:30:00,372.91,374.03,372.35,373.48,12822.0,368.4509,369.5575,367.8976,369.0141,12822.0
2024-04-12 15:00:00,373.36,373.46,372.55,372.77,7251.0,368.8955,368.9943,368.0952,368.3126,7251.0
2024-04-12 15:30:00,372.64,374.18,371.64,373.26,53622.0,368.1842,369.7057,367.1961,368.7967,53622.0
2024-04-15 09:30:00,376.87,380.56,376.27,376.27,2149.0,372.3636,376.0095,371.7707,371.7707,2149.0
2024-04-15 10:00:00,376.0,376.32,372.0,372.38,2228.0,371.504,371.8202,367.5518,367.9273,2228.0
2024-04-15 10:30:00,373.33,374.24,372.75,373.48,5011.0,368.8659,369.765,368.2928,369.0141,5011.0
2024-04-15 11:00:00,372.77,375.57,372.46,375.57,5660.0,368.3126,371.0791,368.0063,371.0791,5660.0
2024-04-15 11:30:00,375.65,376.78,375.59,376.78,6517.0,371.1582,372.2747,371.0989,372.2747,6517.0
2024-04-15 12:00:00,376.56,376.57,375.02,375.16,5641.0,372.0573,372.0672,370.5357,370.674,5641.0
2024-04-15 12:30:00,375.11,375.55,374.67,374.98,5428.0,370.6246,371.0594,370.1899,370.4962,5428.0
2024-04-15 13:00:00,375.03,375.08,372.37,372.8,5835.0,370.5456,370.595,367.9174,368.3422,5835.0
2024-04-15 13:30:00,372.34,372.82,371.53,372.62,4177.0,367.8877,368.362,367.0874,368.1644,4177.0
2024-04-15 14:00:00,372.74,372.93,372.21,372.55,3359.0,368.283,368.4707,367.7593,368.0952,3359.0
2024-04-15 14:30:00,372.45,373.7,372.29,373.08,4553.0,367.9964,369.2315,367.8383,368.6189,4553.0
2024-04-15 15:00:00,372.91,373.56,372.0,373.43,7623.0,368.4509,369.0932,367.5518,368.9647,7623.0
2024-04-15 15:30:00,373.27,374.5,373.04,373.11,23451.0,368.8066,370.0219,368.5794,368.6485,23451.0
2024-04-16 09:30:00,371.68,372.26,369.83,370.94,6640.0,367.2356,367.8087,365.4078,366.5045,6640.0
2024-04-16 10:00:00,370.85,372.3,370.64,371.94,12001.0,366.4156,367.8482,366.2081,367.4925,12001.0
2024-04-16 10:30:00,371.92,372.1,369.34,372.1,5193.0,367.4728,367.6506,364.9236,367.6506,5193.0
2024-04-16 11:00:00,371.97,374.27,371.74,373.73,4025.0,367.5222,369.7947,367.2949,369.2611,4025.0
2024-04-16 11:30:00,373.63,376.45,373.42,374.81,6564.0,369.1623,371.9486,368.9548,370.3282,6564.0
2024-04-16 12:00:00,374.25,374.85,373.86,374.22,8605.0,369.7749,370.3677,369.3896,369.7453,8605.0
2024-04-16 12:30:00,374.56,374.58,373.46,373.85,2202.0,370.0812,370.101,368.9943,369.3797,2202.0
2024-04-16 13:00:00,373.81,374.65,373.7,373.86,4526.0,369.3402,370.1701,369.2315,369.3896,4526.0
2024-04-16 13:30:00,372.98,374.19,371.88,373.54,3468.0,368.5201,369.7156,367.4332,369.0734,3468.0
2024-04-16 14:00:00,373.49,374.67,372.4,372.97,2630.0,369.024,370.1899,367.947,368.5102,2630.0
2024-04-16 14:30:00,372.83,374.52,372.83,374.52,3200.0,368.3719,370.0417,368.3719,370.0417,3200.0
2024-04-16 15:00:00,374.7,374.78,374.25,374.75,3125.0,370.2195,370.2986,369.7749,370.2689,3125.0
2024-04-16 15:30:00,374.48,374.61,373.12,374.27,18141.0,370.0022,370.1306,368.6584,369.7947,18141.0
2024-04-17 09:30:00,375.91,375.91,373.12,373.49,27060.0,371.4151,371.4151,368.6584,369.024,27060.0
2024-04-17 10:00:00,373.39,374.11,371.46,372.06,6644.0,368.9252,369.6366,367.0183,367.6111,6644.0
2024-04-17 10:30:00,372.11,372.11,370.19,370.89,2825.0,367.6605,367.6605,365.7635,366.4551,2825.0
2024-04-17 11:00:00,371.0,371.47,370.0,370.09,2400.0,366.5638,367.0281,365.5757,365.6646,2400.0
2024-04-17 11:30:00,369.79,370.48,369.03,370.48,9783.0,365.3682,366.05,364.6173,366.05,9783.0
2024-04-17 12:00:00,369.69,369.69,368.75,368.86,3122.0,365.2694,365.2694,364.3407,364.4494,3122.0
2024-04-17 12:30:00,368.68,368.93,368.21,368.62,2198.0,364.2715,364.5185,363.8071,364.2122,2198.0
2024-04-17 13:00:00,368.48,370.18,368.48,369.18,3390.0,364.0739,365.7536,364.0739,364.7655,3390.0
2024-04-17 13:30:00,368.98,370.26,368.42,370.16,20977.0,364.5679,365.8326,364.0146,365.7338,20977.0
2024-04-17 14:00:00,370.17,371.19,369.51,370.74,4680.0,365.7437,366.7515,365.0916,366.3069,4680.0
2024-04-17 14:30:00,370.8,372.58,370.17,370.18,3362.0,366.3662,368.1249,365.7437,365.7536,3362.0
2024-04-17 15:00:00,369.88,370.04,368.16,368.88,8867.0,365.4572,365.6152,363.7577,364.4691,8867.0
2024-04-17 15:30:00,369.53,370.03,368.51,368.76,36182.0,365.1113,365.6054,364.1035,364.3505,36182.0
2024-04-18 09:30:00,371.57,372.6,368.81,371.51,33738.0,367.1269,368.1446,364.4,367.0677,33738.0
2024-04-18 10:00:00,372.86,373.45,371.25,372.42,9299.0,368.4015,368.9845,366.8108,367.9668,9299.0
2024-04-18 10:30:00,372.22,372.97,371.9,372.54,3902.0,367.7692,368.5102,367.453,368.0854,3902.0
2024-04-18 11:00:00,372.58,373.42,372.1,372.2,4176.0,368.1249,368.9548,367.6506,367.7494,4176.0
2024-04-18 11:30:00,371.6,372.24,370.52,370.79,5323.0,367.1566,367.7889,366.0895,366.3563,5323.0
2024-04-18 12:00:00,370.9,370.9,369.89,370.11,4584.0,366.465,366.465,365.467,365.6844,4584.0
2024-04-18 12:30:00,370.19,370.71,368.99,369.22,3654.0,365.7635,366.2772,364.5778,364.805,3654.0
2024-04-18 13:00:00,368.67,368.67,366.35,367.01,2182.0,364.2616,364.2616,361.9694,362.6215,2182.0
2024-04-18 13:30:00,367.15,367.49,366.79,367.41,1302.0,362.7598,363.0957,362.4041,363.0167,1302.0
2024-04-18 14:00:00,367.1,367.57,366.57,366.57,2400.0,362.7104,363.1748,362.1867,362.1867,2400.0
2024-04-18 14:30:00,366.05,367.06,365.79,366.87,2963.0,361.673,362.6709,361.4161,362.4831,2963.0
2024-04-18 15:00:00,366.78,367.05,366.26,366.73,5644.0,362.3942,362.661,361.8804,362.3448,5644.0
2024-04-18 15:30:00,366.75,367.56,366.25,367.52,15696.0,362.3646,363.1649,361.8706,363.1254,15696.0
2024-04-19 09:30:00,368.61,369.95,368.61,369.45,1366.0,364.2023,365.5263,364.2023,365.0323,1366.0
2024-04-19 10:00:00,371.03,371.05,367.41,367.58,4426.0,366.5934,366.6132,363.0167,363.1847,4426.0
2024-04-19 10:30:00,368.5,368.8,367.12,367.5,4306.0,364.0937,364.3901,362.7302,363.1056,4306.0
2024-04-19 11:00:00,367.46,368.07,367.42,368.06,804.0,363.0661,363.6688,363.0266,363.6589,804.0
2024-04-19 11:30:00,368.34,368.89,368.01,368.01,1200.0,363.9356,364.479,363.6095,363.6095,1200.0
2024-04-19 12:00:00,367.99,367.99,366.11,366.11,3134.0,363.5898,363.5898,361.7322,361.7322,3134.0
2024-04-19 12:30:00,366.08,367.0,365.47,366.0,2752.0,361.7026,362.6116,361.0999,361.6236,2752.0
2024-04-19 13:00:00,366.68,367.19,366.57,367.15,7710.0,362.2954,362.7993,362.1867,362.7598,7710.0
2024-04-19 13:30:00,367.31,368.85,367.24,368.42,1445.0,362.9179,364.4395,362.8487,364.0146,1445.0
2024-04-19 14:00:00,367.67,368.08,367.09,367.09,3117.0,363.2736,363.6787,362.7005,362.7005,3117.0
2024-04-19 14:30:00,367.05,367.1,365.38,366.24,2766.0,362.661,362.7104,361.011,361.8607,2766.0
2024-04-19 15:00:00,365.81,367.02,365.24,366.94,5163.0,361.4358,362.6314,360.8726,362.5523,5163.0
2024-04-19 15:30:00,366.58,368.29,366.09,367.34,20438.0,362.1966,363.8862,361.7125,362.9475,20438.0
2024-04-22 09:30:00,369.76,371.48,367.96,371.48,1958.0,365.3386,367.038,363.5601,367.038,1958.0
2024-04-22 10:00:00,371.37,371.69,370.77,370.77,2385.0,366.9293,367.2455,366.3365,366.3365,2385.0
2024-04-22 10:30:00,370.41,370.94,369.52,369.52,1323.0,365.9808,366.5045,365.1015,365.1015,1323.0
2024-04-22 11:00:00,369.21,370.04,368.97,370.04,4416.0,364.7952,365.6152,364.558,365.6152,4416.0
2024-04-22 11:30:00,369.87,370.01,368.81,369.89,4622.0,365.4473,365.5856,364.4,365.467,4622.0
2024-04-22 12:00:00,369.73,371.73,369.54,371.22,2977.0,365.309,367.285,365.1212,366.7811,2977.0
2024-04-22 12:30:00,370.88,371.12,370.01,371.08,3206.0,366.4452,366.6823,365.5856,366.6428,3206.0
2024-04-22 13:00:00,371.45,372.54,371.2,372.54,1902.0,367.0084,368.0854,366.7614,368.0854,1902.0
2024-04-22 13:30:00,372.4,373.63,372.28,373.29,2211.0,367.947,369.1623,367.8285,368.8264,2211.0
2024-04-22 14:00:00,373.78,374.21,373.0,373.78,3020.0,369.3105,369.7354,368.5398,369.3105,3020.0
2024-04-22 14:30:00,373.99,374.28,371.97,372.48,5326.0,369.518,369.8045,367.5222,368.0261,5326.0
2024-04-22 15:00:00,372.54,372.81,371.81,372.05,4463.0,368.0854,368.3521,367.3641,367.6012,4463.0
2024-04-22 15:30:00,371.83,371.83,370.27,370.28,14934.0,367.3838,367.3838,365.8425,365.8524,14934.0
2024-04-23 09:30:00,372.37,372.82,372.36,372.36,1629.0,367.9174,368.362,367.9075,367.9075,1629.0
2024-04-23 10:00:00,374.87,376.9,374.86,376.9,4073.0,370.3875,372.3932,370.3776,372.3932,4073.0
2024-04-23 10:30:00,377.53,378.7,377.21,378.23,3707.0,373.0157,374.1717,372.6995,373.7073,3707.0
2024-04-23 11:00:00,377.75,377.91,377.04,377.78,3808.0,373.2331,373.3911,372.5315,373.2627,3808.0
2024-04-23 11:30:00,377.63,377.65,376.36,376.75,2838.0,373.1145,373.1342,371.8597,372.245,2838.0
2024-04-23 12:00:00,376.92,377.99,376.92,377.98,2621.0,372.413,373.4702,372.413,373.4603,2621.0
2024-04-23 12:30:00,377.5,378.72,377.5,378.04,3745.0,372.986,374.1915,372.986,373.5196,3745.0
2024-04-23 13:00:00,378.06,378.07,377.45,377.75,2073.0,373.5393,373.5492,372.9366,373.2331,2073.0
2024-04-23 13:30:00,378.04,379.28,378.04,379.28,1100.0,373.5196,374.7448,373.5196,374.7448,1100.0
2024-04-23 14:00:00,378.62,378.87,377.91,378.71,2496.0,374.0926,374.3397,373.3911,374.1816,2496.0
2024-04-23 14:30:00,378.43,378.86,377.09,378.02,6292.0,373.9049,374.3298,372.5809,373.4998,6292.0
2024-04-23 15:00:00,377.69,378.02,376.83,376.94,6985.0,373.1738,373.4998,372.3241,372.4327,6985.0
2024-04-23 15:30:00,376.94,379.66,376.84,379.56,26996.0,372.4327,375.1202,372.3339,375.0214,26996.0
2024-04-24 09:30:00,384.0,386.58,381.87,383.0,16263.0,379.4083,381.9575,377.3038,378.4203,16263.0
2024-04-24 10:00:00,383.01,384.07,382.75,383.02,7236.0,378.4302,379.4775,378.1733,378.44,7236.0
2024-04-24 10:30:00,381.75,382.52,379.95,380.03,13689.0,377.1852,377.946,375.4067,375.4858,13689.0
2024-04-24 11:00:00,379.85,380.42,378.25,378.85,16861.0,375.3079,375.8711,373.7271,374.3199,16861.0
2024-04-24 11:30:00,379.0,379.14,376.58,376.89,7940.0,374.4681,374.6064,372.077,372.3833,7940.0
2024-04-24 12:00:00,376.89,377.09,375.84,376.96,3502.0,372.3833,372.5809,371.3459,372.4525,3502.0
2024-04-24 12:30:00,376.88,376.88,375.52,376.31,1908.0,372.3735,372.3735,371.0297,371.8103,1908.0
2024-04-24 13:00:00,376.25,376.48,375.46,376.19,5671.0,371.751,371.9782,370.9704,371.6917,5671.0
2024-04-24 13:30:00,376.19,378.68,376.19,377.88,7709.0,371.6917,374.1519,371.6917,373.3615,7709.0
2024-04-24 14:00:00,377.56,377.56,376.12,377.06,1570.0,373.0453,373.0453,371.6225,372.5513,1570.0
2024-04-24 14:30:00,376.74,377.59,376.08,376.81,4287.0,372.2351,373.075,371.583,372.3043,4287.0
2024-04-24 15:00:00,376.75,376.92,376.12,376.56,3629.0,372.245,372.413,371.6225,372.0573,3629.0
2024-04-24 15:30:00,376.82,377.06,374.99,375.41,24366.0,372.3142,372.5513,370.5061,370.921,24366.0
2024-04-25 09:30:00,370.43,371.0,364.0,367.53,11550.0,366.0006,366.5638,359.6475,363.1353,11550.0
2024-04-25 10:00:00,366.28,370.47,365.61,370.47,9336.0,361.9002,366.0401,361.2382,366.0401,9336.0
2024-04-25 10:30:00,370.41,370.69,369.32,370.08,10260.0,365.9808,366.2575,364.9039,365.6548,10260.0
2024-04-25 11:00:00,370.08,372.34,370.08,372.06,12174.0,365.6548,367.8877,365.6548,367.6111,12174.0
2024-04-25 11:30:00,371.5,372.46,370.94,371.81,10921.0,367.0578,368.0063,366.5045,367.3641,10921.0
2024-04-25 12:00:00,371.9,374.56,371.81,373.86,5757.0,367.453,370.0812,367.3641,369.3896,5757.0
2024-04-25 12:30:00,373.58,375.13,372.99,374.44,3713.0,369.1129,370.6444,368.53,369.9626,3713.0
2024-04-25 13:00:00,374.63,375.28,374.62,375.19,2060.0,370.1504,370.7926,370.1405,370.7037,2060.0
2024-04-25 13:30:00,375.19,377.08,375.19,376.79,7740.0,370.7037,372.5711,370.7037,372.2845,7740.0
2024-04-25 14:00:00,376.92,379.97,376.8,378.32,19808.0,372.413,375.4265,372.2944,373.7962,19808.0
2024-04-25 14:30:00,378.74,380.8,378.74,380.8,13974.0,374.2112,376.2466,374.2112,376.2466,13974.0
2024-04-25 15:00:00,380.6,382.92,380.37,382.39,29543.0,376.049,378.3412,375.8217,377.8176,29543.0
2024-04-25 15:30:00,382.25,382.6,379.58,382.05,70259.0,377.6792,378.0251,375.0412,377.4816,70259.0
2024-04-26 09:30:00,410.0,415.0,400.0,400.81,73977.0,405.0974,410.0376,395.217,396.0173,73977.0
2024-04-26 10:00:00,400.81,404.44,400.49,402.11,35697.0,396.0173,399.6039,395.7011,397.3018,35697.0
2024-04-26 10:30:00,402.11,404.61,401.22,403.13,15986.0,397.3018,399.7719,396.4224,398.3096,15986.0
2024-04-26 11:00:00,403.18,403.81,400.0,403.56,17852.0,398.359,398.9814,395.217,398.7344,17852.0
2024-04-26 11:30:00,403.32,405.0,401.74,402.0,15702.0,398.4973,400.1572,396.9362,397.1931,15702.0
2024-04-26 12:00:00,402.24,403.42,401.9,401.94,9898.0,397.4302,398.5961,397.0943,397.1338,9898.0
2024-04-26 12:30:00,402.06,404.26,401.84,403.64,11749.0,397.2524,399.4261,397.035,398.8135,11749.0
2024-04-26 13:00:00,403.93,404.19,402.41,404.19,8978.0,399.1,399.3569,397.5982,399.3569,8978.0
2024-04-26 13:30:00,403.74,404.08,399.87,400.43,11317.0,398.9123,399.2482,395.0886,395.6419,11317.0
2024-04-26 14:00:00,400.27,402.25,400.0,401.43,12323.0,395.4838,397.4401,395.217,396.6299,12323.0
2024-04-26 14:30:00,401.4,402.19,400.15,401.7,15472.0,396.6003,397.3808,395.3652,396.8967,15472.0
2024-04-26 15:00:00,401.6,402.52,400.81,401.87,20862.0,396.7979,397.7069,396.0173,397.0646,20862.0
2024-04-26 15:30:00,401.87,402.34,400.0,400.5,53656.0,397.0646,397.529,395.217,395.711,53656.0
2024-04-29 09:30:00,400.11,401.64,396.32,398.64,32747.0,395.3257,396.8374,391.581,393.8733,32747.0
2024-04-29 10:00:00,398.58,403.34,397.23,402.0,10592.0,393.814,398.5171,392.4801,397.1931,10592.0
2024-04-29 10:30:00,401.19,403.51,400.97,403.1,8002.0,396.3928,398.685,396.1754,398.2799,8002.0
2024-04-29 11:00:00,402.59,403.16,402.16,402.49,3848.0,397.776,398.3392,397.3512,397.6772,3848.0
2024-04-29 11:30:00,402.12,402.61,401.55,402.11,34078.0,397.3116,397.7958,396.7485,397.3018,34078.0
2024-04-29 12:00:00,401.56,402.34,400.0,400.25,7882.0,396.7583,397.529,395.217,395.464,7882.0
2024-04-29 12:30:00,400.28,401.0,399.88,400.94,7327.0,395.4936,396.205,395.0984,396.1458,7327.0
2024-04-29 13:00:00,400.67,401.12,399.38,400.46,20704.0,395.879,396.3236,394.6044,395.6715,20704.0
2024-04-29 13:30:00,400.66,401.01,398.69,398.69,12063.0,395.8691,396.2149,393.9227,393.9227,12063.0
2024-04-29 14:00:00,398.27,400.69,397.74,400.69,18396.0,393.5077,395.8987,392.984,395.8987,18396.0
2024-04-29 14:30:00,400.31,400.31,399.65,400.0,5296.0,395.5233,395.5233,394.8712,395.217,5296.0
2024-04-29 15:00:00,399.61,399.61,396.84,396.85,9507.0,394.8317,394.8317,392.0948,392.1047,9507.0
2024-04-29 15:30:00,396.87,398.04,396.67,396.67,51284.0,392.1244,393.2804,391.9268,391.9268,51284.0
2024-04-30 09:30:00,395.0,397.83,394.38,394.99,4732.0,390.2768,393.0729,389.6642,390.2669,4732.0
2024-04-30 10:00:00,396.19,396.19,394.67,395.64,19897.0,391.4526,391.4526,389.9507,390.9091,19897.0
2024-04-30 10:30:00,395.45,395.85,393.25,393.53,11001.0,390.7214,391.1166,388.5477,388.8244,11001.0
2024-04-30 11:00:00,394.2,394.21,392.15,392.73,5481.0,389.4864,389.4962,387.4609,388.0339,5481.0
2024-04-30 11:30:00,391.62,393.19,391.03,392.64,4565.0,386.9372,388.4884,386.3543,387.945,4565.0
2024-04-30 12:00:00,392.56,393.3,392.13,393.05,5870.0,387.866,388.5971,387.4411,388.3501,5870.0
2024-04-30 12:30:00,393.04,393.04,391.49,391.49,3832.0,388.3402,388.3402,386.8088,386.8088,3832.0
2024-04-30 13:00:00,391.45,392.02,389.39,390.63,8209.0,386.7692,387.3324,384.7339,385.959,8209.0
2024-04-30 13:30:00,390.63,392.12,390.36,391.67,9018.0,385.959,387.4312,385.6923,386.9866,9018.0
2024-04-30 14:00:00,391.78,392.0,390.35,390.35,8925.0,387.0953,387.3127,385.6824,385.6824,8925.0
2024-04-30 14:30:00,390.46,391.14,389.07,389.55,4439.0,385.7911,386.4629,384.4177,384.892,4439.0
2024-04-30 15:00:00,389.96,389.96,387.04,387.57,18602.0,385.2971,385.2971,382.412,382.9356,18602.0
2024-04-30 15:30:00,387.57,388.47,386.72,388.06,63470.0,382.9356,383.8249,382.0958,383.4198,63470.0
2024-05-01 09:30:00,387.8,389.96,383.56,384.77,18886.0,383.1629,385.2971,378.9736,380.1691,18886.0
2024-05-01 10:00:00,383.68,388.74,383.68,386.51,8437.0,379.0921,384.0916,379.0921,381.8883,8437.0
2024-05-01 10:30:00,387.11,387.98,386.64,387.05,14684.0,382.4811,383.3407,382.0167,382.4218,14684.0
2024-05-01 11:00:00,387.06,387.67,385.98,386.23,24246.0,382.4317,383.0344,381.3646,381.6117,24246.0
2024-05-01 11:30:00,386.43,387.48,386.1,386.27,5175.0,381.8093,382.8467,381.4832,381.6512,5175.0
2024-05-01 12:00:00,386.19,388.1,385.2,387.23,11281.0,381.5721,383.4593,380.594,382.5997,11281.0
2024-05-01 12:30:00,387.04,387.07,385.76,385.76,2746.0,382.412,382.4416,381.1473,381.1473,2746.0
2024-05-01 13:00:00,385.57,386.55,385.42,385.98,6882.0,380.9595,381.9278,380.8113,381.3646,6882.0
2024-05-01 13:30:00,386.12,387.55,386.12,386.76,9702.0,381.503,382.9159,381.503,382.1353,9702.0
2024-05-01 14:00:00,386.58,389.17,386.05,387.29,9987.0,381.9575,384.5165,381.4338,382.659,9987.0
2024-05-01 14:30:00,387.25,391.75,385.29,391.42,47540.0,382.6195,387.0656,380.6829,386.7396,47540.0
2024-05-01 15:00:00,392.24,393.23,389.12,390.93,7077.0,387.5498,388.5279,384.4671,386.2555,7077.0
2024-05-01 15:30:00,390.37,390.37,385.05,385.05,58171.0,385.7021,385.7021,380.4458,380.4458,58171.0
2024-05-02 09:30:00,390.58,392.63,386.54,388.37,7477.0,385.9096,387.9351,381.9179,383.7261,7477.0
2024-05-02 10:00:00,388.25,390.13,387.01,388.11,15879.0,383.6075,385.465,382.3823,383.4692,15879.0
2024-05-02 10:30:00,388.17,388.53,386.65,388.49,14643.0,383.5285,383.8841,382.0266,383.8446,14643.0
2024-05-02 11:00:00,388.85,389.26,388.28,388.5,3864.0,384.2003,384.6054,383.6371,383.8545,3864.0
2024-05-02 11:30:00,388.63,391.39,388.51,391.39,3055.0,383.983,386.71,383.8644,386.71,3055.0
2024-05-02 12:00:00,391.39,391.39,388.12,389.12,13490.0,386.71,386.71,383.4791,384.4671,13490.0
2024-05-02 12:30:00,388.96,391.12,388.63,390.55,15854.0,384.309,386.4432,383.983,385.88,15854.0
2024-05-02 13:00:00,390.48,391.85,390.47,391.56,3040.0,385.8108,387.1645,385.801,386.8779,3040.0
2024-05-02 13:30:00,391.54,392.3,391.3,392.24,13048.0,386.8582,387.6091,386.621,387.5498,13048.0
2024-05-02 14:00:00,392.24,393.46,392.1,393.46,10057.0,387.5498,388.7552,387.4115,388.7552,10057.0
2024-05-02 14:30:00,393.31,395.46,392.18,394.67,19580.0,388.607,390.7313,387.4905,389.9507,19580.0
2024-05-02 15:00:00,394.93,396.27,394.41,395.0,10158.0,390.2076,391.5316,389.6938,390.2768,10158.0
2024-05-02 15:30:00,394.53,395.67,394.24,395.52,44345.0,389.8124,390.9388,389.5259,390.7906,44345.0
2024-05-03 09:30:00,399.52,403.17,399.52,401.52,11378.0,394.7427,398.3491,394.7427,396.7188,11378.0
2024-05-03 10:00:00,400.54,401.52,398.84,399.61,4093.0,395.7505,396.7188,394.0709,394.8317,4093.0
2024-05-03 10:30:00,400.34,401.1,399.56,399.56,4555.0,395.5529,396.3038,394.7823,394.7823,4555.0
2024-05-03 11:00:00,398.78,398.91,397.94,398.34,1904.0,394.0116,394.14,393.1816,393.5768,1904.0
2024-05-03 11:30:00,399.22,399.28,396.61,398.1,2943.0,394.4463,394.5056,391.8675,393.3397,2943.0
2024-05-03 12:00:00,397.74,398.45,397.5,397.73,2927.0,392.984,393.6855,392.7469,392.9741,2927.0
2024-05-03 12:30:00,398.07,398.67,397.91,397.97,2020.0,393.3101,393.9029,393.152,393.2113,2020.0
2024-05-03 13:00:00,398.16,398.55,398.03,398.03,1616.0,393.399,393.7843,393.2706,393.2706,1616.0
2024-05-03 13:30:00,398.25,400.21,398.25,400.06,1512.0,393.4879,395.4245,393.4879,395.2763,1512.0
2024-05-03 14:00:00,399.9,400.11,399.22,399.77,4536.0,395.1182,395.3257,394.4463,394.9897,4536.0
2024-05-03 14:30:00,400.19,400.67,399.1,399.97,3331.0,395.4047,395.879,394.3278,395.1874,3331.0
2024-05-03 15:00:00,400.06,400.45,399.29,400.04,3795.0,395.2763,395.6616,394.5155,395.2565,3795.0
2024-05-03 15:30:00,400.04,400.27,398.09,398.28,17101.0,395.2565,395.4838,393.3298,393.5176,17101.0
2024-05-06 09:30:00,402.0,408.05,400.44,406.22,14286.0,397.1931,403.1707,395.6517,401.3626,14286.0
2024-05-06 10:00:00,406.08,408.08,405.58,406.5,10123.0,401.2243,403.2004,400.7303,401.6393,10123.0
2024-05-06 10:30:00,406.52,406.52,404.15,404.15,8590.0,401.659,401.659,399.3174,399.3174,8590.0
2024-05-06 11:00:00,404.15,405.7,403.94,405.4,3450.0,399.3174,400.8488,399.1099,400.5524,3450.0
2024-05-06 11:30:00,405.72,406.71,405.18,406.07,7954.0,400.8686,401.8468,400.3351,401.2144,7954.0
2024-05-06 12:00:00,406.05,406.56,405.55,406.0,6487.0,401.1947,401.6986,400.7006,401.1453,6487.0
2024-05-06 12:30:00,405.35,405.84,404.91,405.27,5124.0,400.503,400.9872,400.0683,400.424,5124.0
2024-05-06 13:00:00,405.78,406.0,404.92,405.32,2835.0,400.9279,401.1453,400.0782,400.4734,2835.0
2024-05-06 13:30:00,405.53,405.54,404.48,404.49,5585.0,400.6809,400.6908,399.6434,399.6533,5585.0
2024-05-06 14:00:00,404.44,404.74,403.47,404.0,8330.0,399.6039,399.9003,398.6455,399.1692,8330.0
2024-05-06 14:30:00,404.24,404.24,403.41,403.96,3494.0,399.4063,399.4063,398.5862,399.1296,3494.0
2024-05-06 15:00:00,403.65,404.24,402.68,403.78,8962.0,398.8234,399.4063,397.865,398.9518,8962.0
2024-05-06 15:30:00,404.02,406.0,403.74,405.85,28437.0,399.1889,401.1453,398.9123,400.997,28437.0
2024-05-07 09:30:00,405.0,412.46,405.0,405.27,9374.0,400.1572,407.528,400.1572,400.424,9374.0
2024-05-07 10:00:00,408.0,409.09,405.7,407.16,8424.0,403.1213,404.1983,400.8488,402.2914,8424.0
2024-05-07 10:30:00,408.04,408.66,406.06,408.0,6840.0,403.1609,403.7734,401.2045,403.1213,6840.0
2024-05-07 11:00:00,408.25,408.8,407.3,408.37,4809.0,403.3683,403.9118,402.4297,403.4869,4809.0
2024-05-07 11:30:00,408.1,409.3,407.78,408.53,3130.0,403.2201,404.4058,402.904,403.645,3130.0
2024-05-07 12:00:00,408.5,409.01,407.91,408.08,6031.0,403.6154,404.1193,403.0324,403.2004,6031.0
2024-05-07 12:30:00,408.86,408.94,408.02,408.06,4230.0,403.9711,404.0501,403.1411,403.1806,4230.0
2024-05-07 13:00:00,407.82,409.15,407.18,408.93,5272.0,402.9435,404.2576,402.3111,404.0402,5272.0
2024-05-07 13:30:00,408.26,408.87,407.48,407.63,4843.0,403.3782,403.9809,402.6076,402.7558,4843.0
2024-05-07 14:00:00,407.25,408.8,407.24,407.88,4463.0,402.3803,403.9118,402.3704,403.0028,4463.0
2024-05-07 14:30:00,408.03,408.49,406.59,407.14,7651.0,403.151,403.6055,401.7282,402.2716,7651.0
2024-05-07 15:00:00,406.69,407.42,405.95,407.08,8535.0,401.827,402.5483,401.0959,402.2123,8535.0
2024-05-07 15:30:00,407.3,407.3,404.5,405.94,24060.0,402.4297,402.4297,399.6632,401.086,24060.0
2024-05-08 09:30:00,404.0,405.0,401.74,405.0,10084.0,399.1692,400.1572,396.9362,400.1572,10084.0
2024-05-08 10:00:00,405.45,407.24,403.99,407.06,8541.0,400.6018,402.3704,399.1593,402.1926,8541.0
2024-05-08 10:30:00,406.25,407.88,405.8,406.75,4755.0,401.3923,403.0028,400.9476,401.8863,4755.0
2024-05-08 11:00:00,406.73,406.73,405.14,405.5,2654.0,401.8665,401.8665,400.2955,400.6512,2654.0
2024-05-08 11:30:00,405.74,406.57,405.74,405.94,1304.0,400.8884,401.7084,400.8884,401.086,1304.0
2024-05-08 12:00:00,405.93,406.32,405.51,405.53,5831.0,401.0761,401.4614,400.6611,400.6809,5831.0
2024-05-08 12:30:00,404.98,405.62,404.93,405.62,2080.0,400.1374,400.7698,400.088,400.7698,2080.0
2024-05-08 13:00:00,405.16,405.61,404.55,405.02,5955.0,400.3153,400.7599,399.7126,400.177,5955.0
2024-05-08 13:30:00,405.13,407.3,405.01,407.07,4363.0,400.2857,402.4297,400.1671,402.2025,4363.0
2024-05-08 14:00:00,406.78,407.94,406.78,407.14,6354.0,401.9159,403.0621,401.9159,402.2716,6354.0
2024-05-08 14:30:00,407.18,407.22,406.09,406.6,10233.0,402.3111,402.3507,401.2342,401.7381,10233.0
2024-05-08 15:00:00,406.31,408.92,406.3,408.8,7919.0,401.4515,404.0303,401.4417,403.9118,7919.0
2024-05-08 15:30:00,408.27,408.57,407.12,408.49,17393.0,403.3881,403.6845,402.2519,403.6055,17393.0
2024-05-09 09:30:00,408.49,411.2,408.49,411.2,2827.0,403.6055,406.2831,403.6055,406.2831,2827.0
2024-05-09 10:00:00,410.88,413.14,410.87,413.14,2088.0,405.9669,408.1999,405.957,408.1999,2088.0
2024-05-09 10:30:00,413.56,414.0,413.04,413.65,14182.0,408.6149,409.0496,408.1011,408.7038,14182.0
2024-05-09 11:00:00,414.0,414.56,413.89,414.41,7907.0,409.0496,409.6029,408.9409,409.4547,7907.0
2024-05-09 11:30:00,414.23,414.66,413.14,413.29,4797.0,409.2768,409.7017,408.1999,408.3481,4797.0
2024-05-09 12:00:00,413.36,415.75,413.36,415.03,8577.0,408.4172,410.7787,408.4172,410.0673,8577.0
2024-05-09 12:30:00,414.79,414.79,413.29,414.5,7249.0,409.8301,409.8301,408.3481,409.5436,7249.0
2024-05-09 13:00:00,414.59,414.59,412.9,413.39,2868.0,409.6325,409.6325,407.9627,408.4469,2868.0
2024-05-09 13:30:00,414.02,414.5,413.94,414.5,3753.0,409.0694,409.5436,408.9903,409.5436,3753.0
2024-05-09 14:00:00,414.89,416.0,414.82,415.36,4647.0,409.9289,411.0257,409.8598,410.3933,4647.0
2024-05-09 14:30:00,416.09,416.24,415.49,415.63,5169.0,411.1146,411.2628,410.5218,410.6601,5169.0
2024-05-09 15:00:00,415.73,416.8,415.69,416.74,7417.0,410.7589,411.8161,410.7194,411.7568,7417.0
2024-05-09 15:30:00,416.79,417.86,416.07,417.6,28520.0,411.8062,412.8634,411.0948,412.6065,28520.0
2024-05-10 09:30:00,419.19,420.6,418.02,418.43,4033.0,414.1775,415.5707,413.0215,413.4266,4033.0
2024-05-10 10:00:00,418.5,419.03,415.98,417.03,31435.0,413.4958,414.0194,411.0059,412.0434,31435.0
2024-05-10 10:30:00,417.03,417.03,411.59,412.3,19372.0,412.0434,412.0434,406.6684,407.3699,19372.0
2024-05-10 11:00:00,412.22,413.92,412.15,413.53,9691.0,407.2909,408.9705,407.2217,408.5852,9691.0
2024-05-10 11:30:00,413.25,416.77,413.24,416.17,15067.0,408.3086,411.7865,408.2987,411.1936,15067.0
2024-05-10 12:00:00,416.52,416.82,415.35,416.3,6503.0,411.5395,411.8359,410.3834,411.3221,6503.0
2024-05-10 12:30:00,416.31,416.85,415.62,415.96,3536.0,411.332,411.8655,410.6502,410.9862,3536.0
2024-05-10 13:00:00,415.6,416.06,414.56,415.14,7917.0,410.6305,411.085,409.6029,410.176,7917.0
2024-05-10 13:30:00,414.78,415.29,414.53,414.57,6839.0,409.8203,410.3242,409.5733,409.6128,6839.0
2024-05-10 14:00:00,414.57,415.56,414.05,415.26,7886.0,409.6128,410.5909,409.099,410.2945,7886.0
2024-05-10 14:30:00,415.12,416.21,415.06,415.49,12008.0,410.1562,411.2332,410.0969,410.5218,12008.0
2024-05-10 15:00:00,415.07,417.13,415.07,416.78,10405.0,410.1068,412.1422,410.1068,411.7964,10405.0
2024-05-10 15:30:00,416.78,417.43,415.88,416.5,27361.0,411.7964,412.4386,410.9071,411.5197,27361.0
2024-05-13 09:30:00,418.46,419.45,417.15,418.38,12464.0,413.4563,414.4344,412.1619,413.3772,12464.0
2024-05-13 10:00:00,419.18,420.53,419.18,419.94,19567.0,414.1677,415.5015,414.1677,414.9186,19567.0
2024-05-13 10:30:00,419.77,420.22,417.54,419.19,17918.0,414.7506,415.1952,412.5473,414.1775,17918.0
2024-05-13 11:00:00,419.31,419.73,418.24,418.24,9420.0,414.2961,414.7111,413.2389,413.2389,9420.0
2024-05-13 11:30:00,417.85,419.14,417.5,418.87,4694.0,412.8536,414.1281,412.5077,413.8614,4694.0
2024-05-13 12:00:00,419.09,419.1,418.04,418.04,6292.0,414.0787,414.0886,413.0413,413.0413,6292.0
2024-05-13 12:30:00,418.06,418.48,417.14,417.3,6429.0,413.061,413.476,412.152,412.3101,6429.0
2024-05-13 13:00:00,417.09,417.09,415.78,415.81,5179.0,412.1026,412.1026,410.8083,410.8379,5179.0
2024-05-13 13:30:00,415.74,417.44,415.67,417.44,6202.0,410.7688,412.4485,410.6996,412.4485,6202.0
2024-05-13 14:00:00,417.22,417.46,416.21,416.22,4432.0,412.2311,412.4682,411.2332,411.243,4432.0
2024-05-13 14:30:00,416.35,417.37,415.82,416.15,4535.0,411.3715,412.3793,410.8478,411.1739,4535.0
2024-05-13 15:00:00,416.19,416.45,414.22,414.87,8684.0,411.2134,411.4703,409.267,409.9092,8684.0
2024-05-13 15:30:00,414.9,416.31,413.9,414.86,27221.0,409.9388,411.332,408.9508,409.8993,27221.0
2024-05-14 09:30:00,415.39,416.51,412.37,415.6,8447.0,410.423,411.5296,407.4391,410.6305,8447.0
2024-05-14 10:00:00,415.62,415.78,414.32,415.24,10481.0,410.6502,410.8083,409.3658,410.2748,10481.0
2024-05-14 10:30:00,415.3,415.44,413.94,414.81,8964.0,410.334,410.4724,408.9903,409.8499,8964.0
2024-05-14 11:00:00,415.08,416.57,414.12,415.56,11247.0,410.1167,411.5889,409.1682,410.5909,11247.0
2024-05-14 11:30:00,415.42,416.34,414.54,416.0,10543.0,410.4526,411.3616,409.5831,411.0257,10543.0
2024-05-14 12:00:00,416.42,417.85,416.41,417.83,13853.0,411.4407,412.8536,411.4308,412.8338,13853.0
2024-05-14 12:30:00,417.8,418.16,417.28,417.28,6968.0,412.8042,413.1598,412.2904,412.2904,6968.0
2024-05-14 13:00:00,417.0,417.87,416.44,417.87,1100.0,412.0137,412.8733,411.4604,412.8733,1100.0
2024-05-14 13:30:00,418.21,418.5,417.84,418.01,6442.0,413.2093,413.4958,412.8437,413.0116,6442.0
2024-05-14 14:00:00,418.23,419.08,418.01,418.22,6539.0,413.229,414.0688,413.0116,413.2191,6539.0
2024-05-14 14:30:00,418.1,419.0,417.8,419.0,6249.0,413.1006,413.9898,412.8042,413.9898,6249.0
2024-05-14 15:00:00,419.0,419.2,418.37,419.2,7094.0,413.9898,414.1874,413.3673,414.1874,7094.0
2024-05-14 15:30:00,419.4,420.32,418.33,418.52,32538.0,414.385,415.294,413.3278,413.5155,32538.0
2024-05-15 09:30:00,422.6,426.67,421.96,421.96,9130.0,417.5468,421.5681,416.9144,416.9144,9130.0
2024-05-15 10:00:00,423.05,424.24,422.76,422.86,3752.0,417.9914,419.1671,417.7048,417.8036,3752.0
2024-05-15 10:30:00,423.77,424.07,422.8,422.8,5832.0,418.7028,418.9992,417.7444,417.7444,5832.0
2024-05-15 11:00:00,423.19,424.36,422.92,423.68,2860.0,418.1297,419.2857,417.8629,418.6138,2860.0
2024-05-15 11:30:00,423.78,424.23,423.42,424.23,4434.0,418.7126,419.1573,418.357,419.1573,4434.0
2024-05-15 12:00:00,423.84,424.02,423.39,423.65,7179.0,418.7719,418.9498,418.3273,418.5842,7179.0
2024-05-15 12:30:00,423.64,424.0,422.81,423.43,1296.0,418.5743,418.93,417.7542,418.3668,1296.0
2024-05-15 13:00:00,423.59,424.28,423.27,423.59,2401.0,418.5249,419.2067,418.2087,418.5249,2401.0
2024-05-15 13:30:00,423.19,423.61,422.77,423.49,3303.0,418.1297,418.5447,417.7147,418.4261,3303.0
2024-05-15 14:00:00,424.2,424.2,422.97,422.97,2026.0,419.1276,419.1276,417.9123,417.9123,2026.0
2024-05-15 14:30:00,422.86,423.39,422.12,422.92,23402.0,417.8036,418.3273,417.0725,417.8629,23402.0
2024-05-15 15:00:00,423.0,423.52,420.2,420.93,15979.0,417.942,418.4558,415.1755,415.8967,15979.0
2024-05-15 15:30:00,420.93,422.09,420.64,421.37,29003.0,415.8967,417.0429,415.6102,416.3315,29003.0
2024-05-16 09:30:00,421.35,421.35,418.28,418.61,7442.0,416.3117,416.3117,413.2784,413.6045,7442.0
2024-05-16 10:00:00,421.07,421.84,419.6,419.6,13720.0,416.0351,416.7958,414.5826,414.5826,13720.0
2024-05-16 10:30:00,419.91,420.95,419.72,420.84,5348.0,414.8889,415.9165,414.7012,415.8078,5348.0
2024-05-16 11:00:00,421.0,422.2,420.8,421.19,11411.0,415.9659,417.1515,415.7683,416.1536,11411.0
2024-05-16 11:30:00,420.4,420.82,418.8,419.61,4411.0,415.3731,415.788,413.7922,414.5925,4411.0
2024-05-16 12:00:00,418.62,419.01,417.4,417.4,6586.0,413.6143,413.9997,412.4089,412.4089,6586.0
2024-05-16 12:30:00,417.41,418.78,416.61,418.03,16075.0,412.4188,413.7724,411.6284,413.0314,16075.0
2024-05-16 13:00:00,417.67,418.01,415.88,415.88,3818.0,412.6757,413.0116,410.9071,410.9071,3818.0
2024-05-16 13:30:00,416.56,417.03,415.81,416.41,2232.0,411.579,412.0434,410.8379,411.4308,2232.0
2024-05-16 14:00:00,416.46,416.54,415.17,415.56,5944.0,411.4802,411.5592,410.2056,410.5909,5944.0
2024-05-16 14:30:00,415.57,417.2,415.57,417.2,5693.0,410.6008,412.2113,410.6008,412.2113,5693.0
2024-05-16 15:00:00,417.25,417.3,415.64,416.71,7352.0,412.2607,412.3101,410.67,411.7272,7352.0
2024-05-16 15:30:00,416.87,416.87,414.7,414.88,21193.0,411.8853,411.8853,409.7412,409.9191,21193.0
2024-05-17 09:30:00,415.72,417.49,414.54,416.42,2396.0,411.585,413.3374,410.4168,412.2781,2396.0
2024-05-17 10:00:00,416.07,416.5,411.6,414.84,13873.0,411.9315,412.3573,407.506,410.7138,13873.0
2024-05-17 10:30:00,414.7,415.03,413.97,414.98,4417.0,410.5752,410.9019,409.8524,410.8524,4417.0
2024-05-17 11:00:00,415.24,415.24,414.18,414.19,2900.0,411.1098,411.1098,410.0603,410.0702,2900.0
2024-05-17 11:30:00,414.09,414.95,413.94,414.94,6451.0,409.9712,410.8227,409.8227,410.8128,6451.0
2024-05-17 12:00:00,414.87,414.87,414.08,414.08,1917.0,410.7435,410.7435,409.9613,409.9613,1917.0
2024-05-17 12:30:00,414.84,415.03,414.12,414.62,3501.0,410.7138,410.9019,410.0009,410.496,3501.0
2024-05-17 13:00:00,414.54,415.32,414.51,414.96,3271.0,410.4168,411.189,410.3871,410.8326,3271.0
2024-05-17 13:30:00,414.44,415.14,414.44,415.04,805.0,410.3178,411.0108,410.3178,410.9118,805.0
2024-05-17 14:00:00,415.05,416.17,414.79,414.79,5143.0,410.9217,412.0305,410.6643,410.6643,5143.0
2024-05-17 14:30:00,415.22,416.34,414.9,415.45,3180.0,411.09,412.1989,410.7732,411.3177,3180.0
2024-05-17 15:00:00,415.67,417.1,415.46,416.82,2912.0,411.5355,412.9513,411.3276,412.6741,2912.0
2024-05-17 15:30:00,416.75,418.27,415.01,418.26,38574.0,412.6048,414.1097,410.8821,414.0998,38574.0
2024-05-20 09:30:00,417.63,420.61,416.3,419.61,21745.0,413.476,416.4264,412.1593,415.4363,21745.0
2024-05-20 10:00:00,419.68,420.98,419.0,419.55,26799.0,415.5056,416.7927,414.8324,415.3769,26799.0
2024-05-20 10:30:00,419.59,420.0,418.79,419.51,1945.0,415.4165,415.8224,414.6245,415.3373,1945.0
2024-05-20 11:00:00,420.0,420.0,418.22,419.71,12198.0,415.8224,415.8224,414.0602,415.5353,12198.0
2024-05-20 11:30:00,420.0,420.05,418.79,419.1,4902.0,415.8224,415.872,414.6245,414.9314,4902.0
2024-05-20 12:00:00,419.08,420.02,419.08,420.02,2558.0,414.9116,415.8423,414.9116,415.8423,2558.0
2024-05-20 12:30:00,420.01,420.01,419.79,419.98,4395.0,415.8323,415.8323,415.6145,415.8026,4395.0
2024-05-20 13:00:00,419.65,419.7,419.02,419.34,4299.0,415.4759,415.5254,414.8522,415.169,4299.0
2024-05-20 13:30:00,419.67,420.0,419.18,419.36,5276.0,415.4957,415.8224,415.0106,415.1888,5276.0
2024-05-20 14:00:00,419.53,420.2,419.14,419.87,11298.0,415.3571,416.0205,414.971,415.6937,11298.0
2024-05-20 14:30:00,419.84,419.88,419.5,419.59,3151.0,415.664,415.7036,415.3274,415.4165,3151.0
2024-05-20 15:00:00,419.4,420.57,419.4,420.0,11301.0,415.2284,416.3868,415.2284,415.8224,11301.0
2024-05-20 15:30:00,419.85,420.32,419.33,419.74,33689.0,415.6739,416.1393,415.1591,415.565,33689.0
2024-05-21 09:30:00,418.24,419.86,416.69,419.23,11446.0,414.08,415.6838,412.5454,415.0601,11446.0
2024-05-21 10:00:00,419.36,420.1,419.25,419.54,7370.0,415.1888,415.9215,415.0799,415.367,7370.0
2024-05-21 10:30:00,419.89,421.18,419.81,421.05,5237.0,415.7135,416.9907,415.6343,416.862,5237.0
2024-05-21 11:00:00,421.45,424.24,421.13,423.67,5924.0,417.258,420.0203,416.9412,419.4559,5924.0
2024-05-21 11:30:00,423.66,423.67,421.63,421.63,6327.0,419.446,419.4559,417.4362,417.4362,6327.0
2024-05-21 12:00:00,422.04,423.09,422.04,422.78,2865.0,417.8422,418.8817,417.8422,418.5748,2865.0
2024-05-21 12:30:00,423.09,423.61,422.68,423.6,5069.0,418.8817,419.3965,418.4758,419.3866,5069.0
2024-05-21 13:00:00,423.82,424.0,423.64,424.0,310.0,419.6045,419.7827,419.4262,419.7827,310.0
2024-05-21 13:30:00,423.06,424.34,423.05,424.34,1367.0,418.852,420.1193,418.8421,420.1193,1367.0
2024-05-21 14:00:00,424.13,424.27,423.38,424.27,3443.0,419.9114,420.05,419.1688,420.05,3443.0
2024-05-21 14:30:00,424.57,424.57,423.28,423.75,9059.0,420.347,420.347,419.0698,419.5351,9059.0
2024-05-21 15:00:00,423.66,424.65,423.15,424.65,4960.0,419.446,420.4262,418.9411,420.4262,4960.0
2024-05-21 15:30:00,424.94,427.14,424.55,426.8,28092.0,420.7133,422.8914,420.3272,422.5548,28092.0
2024-05-22 09:30:00,424.98,429.6,424.06,425.81,13213.0,420.7529,425.327,419.8421,421.5747,13213.0
2024-05-22 10:00:00,424.73,426.0,422.86,426.0,21667.0,420.5054,421.7628,418.654,421.7628,21667.0
2024-05-22 10:30:00,425.98,426.0,424.17,424.3,18447.0,421.743,421.7628,419.951,420.0797,18447.0
2024-05-22 11:00:00,424.76,424.79,424.01,424.02,818.0,420.5351,420.5648,419.7926,419.8025,818.0
2024-05-22 11:30:00,424.81,424.96,423.51,424.0,7161.0,420.5846,420.7331,419.2975,419.7827,7161.0
2024-05-22 12:00:00,424.05,425.43,424.05,425.01,9811.0,419.8322,421.1984,419.8322,420.7826,9811.0
2024-05-22 12:30:00,425.2,425.44,424.27,424.27,2688.0,420.9707,421.2083,420.05,420.05,2688.0
2024-05-22 13:00:00,424.1,424.1,423.01,423.57,4439.0,419.8817,419.8817,418.8025,419.3569,4439.0
2024-05-22 13:30:00,423.64,424.25,423.34,424.19,2780.0,419.4262,420.0302,419.1292,419.9708,2780.0
2024-05-22 14:00:00,423.65,423.65,421.56,421.56,4301.0,419.4361,419.4361,417.3669,417.3669,4301.0
2024-05-22 14:30:00,421.44,422.29,421.07,422.28,4680.0,417.2481,418.0897,416.8818,418.0798,4680.0
2024-05-22 15:00:00,422.06,423.11,421.9,422.06,5389.0,417.862,418.9015,417.7036,417.862,5389.0
2024-05-22 15:30:00,422.25,423.75,421.52,423.25,32965.0,418.0501,419.5351,417.3273,419.0401,32965.0
2024-05-23 09:30:00,425.0,427.02,420.28,421.19,13463.0,420.7727,422.7726,416.0997,417.0006,13463.0
2024-05-23 10:00:00,421.31,422.34,421.21,422.23,10771.0,417.1194,418.1392,417.0204,418.0303,10771.0
2024-05-23 10:30:00,422.03,422.99,421.85,422.39,5726.0,417.8323,418.7827,417.654,418.1887,5726.0
2024-05-23 11:00:00,423.6,425.23,423.6,425.14,4365.0,419.3866,421.0004,419.3866,420.9113,4365.0
2024-05-23 11:30:00,425.08,426.5,425.07,425.81,4260.0,420.8519,422.2578,420.842,421.5747,4260.0
2024-05-23 12:00:00,425.93,425.93,425.45,425.46,943.0,421.6935,421.6935,421.2182,421.2281,943.0
2024-05-23 12:30:00,426.5,426.57,425.44,425.44,4834.0,422.2578,422.3271,421.2083,421.2083,4834.0
2024-05-23 13:00:00,424.84,426.16,424.82,426.16,2034.0,420.6143,421.9212,420.5945,421.9212,2034.0
2024-05-23 13:30:00,426.3,426.3,425.06,425.5,6754.0,422.0598,422.0598,420.8321,421.2677,6754.0
2024-05-23 14:00:00,424.75,424.95,423.79,424.1,21849.0,420.5252,420.7232,419.5748,419.8817,21849.0
2024-05-23 14:30:00,424.21,425.24,423.9,424.65,7545.0,419.9906,421.0103,419.6837,420.4262,7545.0
2024-05-23 15:00:00,424.53,425.05,422.89,423.63,14791.0,420.3074,420.8222,418.6837,419.4163,14791.0
2024-05-23 15:30:00,423.57,424.84,422.79,423.51,28956.0,419.3569,420.6143,418.5847,419.2975,28956.0
2024-05-24 09:30:00,424.91,427.45,422.82,426.16,7296.0,420.6836,423.1983,418.6144,421.9212,7296.0
2024-05-24 10:00:00,427.34,428.07,426.1,427.5,4651.0,423.0894,423.8122,421.8618,423.2479,4651.0
2024-05-24 10:30:00,428.59,429.6,427.74,428.84,7021.0,424.327,425.327,423.4855,424.5745,7021.0
2024-05-24 11:00:00,429.06,429.61,428.57,428.57,7682.0,424.7923,425.3369,424.3072,424.3072,7682.0
2024-05-24 11:30:00,429.43,429.62,428.67,429.52,1885.0,425.1587,425.3468,424.4062,425.2478,1885.0
2024-05-24 12:00:00,429.78,430.21,429.6,430.05,2960.0,425.5052,425.9309,425.327,425.7725,2960.0
2024-05-24 12:30:00,429.71,429.72,428.9,429.08,3029.0,425.4359,425.4458,424.6339,424.8121,3029.0
2024-05-24 13:00:00,429.34,429.34,427.78,428.98,4598.0,425.0695,425.0695,423.5251,424.7131,4598.0
2024-05-24 13:30:00,428.36,428.79,427.62,427.65,800.0,424.0993,424.525,423.3667,423.3964,800.0
2024-05-24 14:00:00,427.65,428.25,426.64,426.64,5044.0,423.3964,423.9904,422.3964,422.3964,5044.0
2024-05-24 14:30:00,426.96,427.98,426.95,427.72,2473.0,422.7132,423.7231,422.7033,423.4657,2473.0
2024-05-24 15:00:00,427.99,428.45,427.57,428.17,4915.0,423.733,424.1884,423.3172,423.9112,4915.0
2024-05-24 15:30:00,427.94,428.53,426.6,427.64,15766.0,423.6835,424.2676,422.3568,423.3865,15766.0
2024-05-28 09:30:00,428.21,430.19,427.11,427.11,10881.0,423.9508,425.9111,422.8617,422.8617,10881.0
2024-05-28 10:00:00,425.58,428.28,425.58,428.28,7005.0,421.3469,424.0201,421.3469,424.0201,7005.0
2024-05-28 10:30:00,428.6,428.6,425.88,426.85,8935.0,424.3369,424.3369,421.644,422.6043,8935.0
2024-05-28 11:00:00,426.55,427.27,425.64,427.2,5031.0,422.3073,423.0201,421.4064,422.9508,5031.0
2024-05-28 11:30:00,427.13,428.1,426.73,427.25,10263.0,422.8815,423.8419,422.4855,423.0003,10263.0
2024-05-28 12:00:00,427.4,427.6,425.79,426.1,15122.0,423.1488,423.3469,421.5549,421.8618,15122.0
2024-05-28 12:30:00,425.88,427.61,425.87,426.47,4179.0,421.644,423.3568,421.6341,422.2281,4179.0
2024-05-28 13:00:00,425.93,426.51,425.79,426.38,7412.0,421.6935,422.2677,421.5549,422.139,7412.0
2024-05-28 13:30:00,426.75,427.44,423.28,423.8,12088.0,422.5053,423.1884,419.0698,419.5847,12088.0
2024-05-28 14:00:00,423.48,423.73,421.99,422.0,6813.0,419.2678,419.5153,417.7927,417.8026,6813.0
2024-05-28 14:30:00,422.0,422.16,420.57,421.69,17401.0,417.8026,417.961,416.3868,417.4956,17401.0
2024-05-28 15:00:00,422.01,422.01,419.45,420.31,18553.0,417.8125,417.8125,415.2779,416.1294,18553.0
2024-05-28 15:30:00,420.29,422.21,420.09,421.7,30296.0,416.1096,418.0105,415.9116,417.5055,30296.0
2024-05-29 09:30:00,417.54,418.84,415.46,418.23,12286.0,413.3869,414.674,411.3276,414.0701,12286.0
2024-05-29 10:00:00,417.83,418.36,416.08,416.77,9923.0,413.674,414.1988,411.9414,412.6246,9923.0
2024-05-29 10:30:00,417.01,418.19,416.97,417.63,1938.0,412.8622,414.0305,412.8226,413.476,1938.0
2024-05-29 11:00:00,417.53,417.53,414.74,415.97,10575.0,413.377,413.377,410.6148,411.8325,10575.0
2024-05-29 11:30:00,415.83,416.12,414.77,415.72,5625.0,411.6939,411.981,410.6445,411.585,5625.0
2024-05-29 12:00:00,415.08,415.72,414.34,415.72,6683.0,410.9514,411.585,410.2187,411.585,6683.0
2024-05-29 12:30:00,416.22,416.22,414.13,415.41,5225.0,412.08,412.08,410.0108,411.2781,5225.0
2024-05-29 13:00:00,415.53,415.54,413.89,414.46,4376.0,411.3969,411.4068,409.7732,410.3376,4376.0
2024-05-29 13:30:00,414.67,415.59,414.32,415.59,3380.0,410.5455,411.4563,410.1989,411.4563,3380.0
2024-05-29 14:00:00,415.54,416.79,415.31,416.02,9180.0,411.4068,412.6444,411.1791,411.882,9180.0
2024-05-29 14:30:00,416.0,416.51,415.56,415.84,7862.0,411.8622,412.3672,411.4266,411.7038,7862.0
2024-05-29 15:00:00,415.6,416.69,415.35,415.84,10186.0,411.4662,412.5454,411.2187,411.7038,10186.0
2024-05-29 15:30:00,415.85,415.95,414.38,414.94,35404.0,411.7137,411.8127,410.2583,410.8128,35404.0
2024-05-30 09:30:00,414.65,417.99,413.53,417.99,2375.0,410.5257,413.8324,409.4168,413.8324,2375.0
2024-05-30 10:00:00,418.61,419.35,415.68,415.94,3876.0,414.4463,415.1789,411.5454,411.8028,3876.0
2024-05-30 10:30:00,417.56,418.44,417.07,418.44,2310.0,413.4067,414.278,412.9216,414.278,2310.0
2024-05-30 11:00:00,418.66,420.2,418.19,420.19,2173.0,414.4958,416.0205,414.0305,416.0106,2173.0
2024-05-30 11:30:00,419.41,419.41,418.6,418.6,1235.0,415.2383,415.2383,414.4364,414.4364,1235.0
2024-05-30 12:00:00,418.95,419.95,418.82,419.58,2094.0,414.7829,415.7729,414.6542,415.4066,2094.0
2024-05-30 12:30:00,419.39,419.57,418.85,419.14,1235.0,415.2185,415.3967,414.6839,414.971,1235.0
2024-05-30 13:00:00,419.06,419.53,418.6,419.5,1844.0,414.8918,415.3571,414.4364,415.3274,1844.0
2024-05-30 13:30:00,419.88,420.37,418.89,418.89,2512.0,415.7036,416.1888,414.7235,414.7235,2512.0
2024-05-30 14:00:00,419.11,419.86,418.99,419.86,4222.0,414.9413,415.6838,414.8225,415.6838,4222.0
2024-05-30 14:30:00,420.21,420.68,419.57,419.57,5397.0,416.0304,416.4957,415.3967,415.3967,5397.0
2024-05-30 15:00:00,419.98,419.98,418.6,418.92,2912.0,415.8026,415.8026,414.4364,414.7532,2912.0
2024-05-30 15:30:00,419.19,419.19,416.96,416.96,32801.0,415.0205,415.0205,412.8127,412.8127,32801.0
2024-05-31 09:30:00,418.6,418.87,417.64,417.99,2997.0,414.4364,414.7037,413.4859,413.8324,2997.0
2024-05-31 10:00:00,417.53,418.7,412.22,412.28,3579.0,413.377,414.5354,408.1198,408.1792,3579.0
2024-05-31 10:30:00,412.36,413.7,410.45,411.32,4122.0,408.2584,409.5851,406.3674,407.2288,4122.0
2024-05-31 11:00:00,411.34,413.82,410.52,411.31,9399.0,407.2486,409.7039,406.4367,407.2189,9399.0
2024-05-31 11:30:00,410.44,411.12,409.49,410.88,4865.0,406.3575,407.0308,405.417,406.7932,4865.0
2024-05-31 12:00:00,410.33,410.33,408.18,408.8,11971.0,406.2486,406.2486,404.12,404.7339,11971.0
2024-05-31 12:30:00,408.79,409.65,408.46,409.59,3100.0,404.724,405.5754,404.3972,405.516,3100.0
2024-05-31 13:00:00,409.65,410.72,409.65,410.34,4149.0,405.5754,406.6348,405.5754,406.2585,4149.0
2024-05-31 13:30:00,409.95,409.96,409.21,409.31,4745.0,405.8724,405.8823,405.1398,405.2388,4745.0
2024-05-31 14:00:00,408.88,410.03,408.3,408.91,3349.0,404.8131,405.9516,404.2388,404.8428,3349.0
2024-05-31 14:30:00,409.21,412.07,408.87,412.06,6568.0,405.1398,407.9713,404.8032,407.9614,6568.0
2024-05-31 15:00:00,412.31,413.52,412.31,413.24,7409.0,408.2089,409.4069,408.2089,409.1297,7409.0
2024-05-31 15:30:00,412.97,418.99,412.88,417.92,35733.0,408.8624,414.8225,408.7733,413.7631,35733.0
2024-06-03 09:30:00,418.93,419.99,411.18,413.25,12303.0,414.7631,415.8125,407.0902,409.1396,12303.0
2024-06-03 10:00:00,414.51,415.59,410.61,410.62,21813.0,410.3871,411.4563,406.5258,406.5357,21813.0
2024-06-03 10:30:00,410.0,410.0,406.0,406.93,14526.0,405.9219,405.9219,401.9617,402.8825,14526.0
2024-06-03 11:00:00,407.05,408.91,406.26,408.7,19491.0,403.0013,404.8428,402.2191,404.6348,19491.0
2024-06-03 11:30:00,408.61,409.31,406.93,406.93,15758.0,404.5457,405.2388,402.8825,402.8825,15758.0
2024-06-03 12:00:00,407.6,407.61,405.0,406.54,15323.0,403.5458,403.5557,400.9716,402.4963,15323.0
2024-06-03 12:30:00,406.57,406.57,404.73,405.43,7831.0,402.526,402.526,400.7043,401.3974,7831.0
2024-06-03 13:00:00,405.42,405.79,403.66,405.79,11250.0,401.3875,401.7538,399.645,401.7538,11250.0
2024-06-03 13:30:00,405.89,406.11,404.99,405.16,10060.0,401.8528,402.0706,400.9617,401.1301,10060.0
2024-06-03 14:00:00,405.38,405.6,402.68,402.83,17305.0,401.3479,401.5657,398.6747,398.8232,17305.0
2024-06-03 14:30:00,402.53,403.52,401.57,403.47,35879.0,398.5262,399.5064,397.5758,399.4569,35879.0
2024-06-03 15:00:00,403.29,404.13,403.01,403.73,22346.0,399.2787,400.1103,399.0014,399.7143,22346.0
2024-06-03 15:30:00,403.64,405.47,403.19,405.47,53538.0,399.6252,401.437,399.1797,401.437,53538.0
2024-06-04 09:30:00,404.1,406.78,404.1,404.12,7554.0,400.0806,402.7339,400.0806,400.1004,7554.0
2024-06-04 10:00:00,404.49,405.18,403.66,404.75,5532.0,400.4667,401.1499,399.645,400.7241,5532.0
2024-06-04 10:30:00,405.21,406.06,404.35,404.36,4320.0,401.1796,402.0211,400.3281,400.338,4320.0
2024-06-04 11:00:00,404.28,404.28,402.5,403.56,4930.0,400.2588,400.2588,398.4965,399.546,4930.0
2024-06-04 11:30:00,403.49,403.92,402.9,403.06,3522.0,399.4767,399.9024,398.8925,399.0509,3522.0
2024-06-04 12:00:00,403.05,404.45,402.82,403.79,5486.0,399.041,400.4271,398.8133,399.7737,5486.0
2024-06-04 12:30:00,403.5,403.61,402.29,402.69,4065.0,399.4866,399.5955,398.2886,398.6846,4065.0
2024-06-04 13:00:00,402.69,402.69,401.58,402.19,6098.0,398.6846,398.6846,397.5857,398.1896,6098.0
2024-06-04 13:30:00,402.59,402.64,401.71,402.05,3940.0,398.5856,398.6351,397.7144,398.051,3940.0
2024-06-04 14:00:00,402.03,404.36,402.03,404.11,6495.0,398.0312,400.338,398.0312,400.0905,6495.0
2024-06-04 14:30:00,404.26,404.63,401.65,401.74,19649.0,400.239,400.6053,397.655,397.7441,19649.0
2024-06-04 15:00:00,401.74,402.21,400.79,402.2,11558.0,397.7441,398.2094,396.8035,398.1995,11558.0
2024-06-04 15:30:00,402.2,402.78,400.84,402.45,32819.0,398.1995,398.7737,396.853,398.447,32819.0
2024-06-05 09:30:00,405.49,407.0,404.27,405.0,17874.0,401.4568,402.9518,400.2489,400.9716,17874.0
2024-06-05 10:00:00,403.77,405.14,403.77,405.14,5517.0,399.7539,401.1103,399.7539,401.1103,5517.0
2024-06-05 10:30:00,406.17,407.26,405.26,405.26,4545.0,402.13,403.2092,401.2291,401.2291,4545.0
2024-06-05 11:00:00,405.59,405.59,403.5,403.65,13729.0,401.5558,401.5558,399.4866,399.6351,13729.0
2024-06-05 11:30:00,403.64,406.05,403.2,405.91,13727.0,399.6252,402.0112,399.1896,401.8726,13727.0
2024-06-05 12:00:00,405.85,405.85,404.8,405.62,5478.0,401.8132,401.8132,400.7736,401.5855,5478.0
2024-06-05 12:30:00,405.32,406.4,405.3,406.28,8995.0,401.2885,402.3577,401.2687,402.2389,8995.0
2024-06-05 13:00:00,405.72,406.47,405.71,406.36,3733.0,401.6845,402.427,401.6746,402.3181,3733.0
2024-06-05 13:30:00,406.48,408.51,406.48,408.16,4145.0,402.4369,404.4467,402.4369,404.1002,4145.0
2024-06-05 14:00:00,408.15,408.29,407.03,407.28,3725.0,404.0903,404.2289,402.9815,403.229,3725.0
2024-06-05 14:30:00,407.5,408.46,406.87,407.59,17419.0,403.4468,404.3972,402.823,403.5359,17419.0
2024-06-05 15:00:00,407.84,410.4,407.84,410.07,10857.0,403.7834,406.3179,403.7834,405.9912,10857.0
2024-06-05 15:30:00,410.0,410.29,407.17,407.22,27437.0,405.9219,406.209,403.1201,403.1696,27437.0
2024-06-06 09:30:00,406.27,411.23,406.27,408.99,7294.0,402.229,407.1397,402.229,404.922,7294.0
2024-06-06 10:00:00,409.52,410.22,407.21,407.21,7244.0,405.4467,406.1397,403.1597,403.1597,7244.0
2024-06-06 10:30:00,407.63,408.05,406.59,406.69,6003.0,403.5755,403.9913,402.5458,402.6448,6003.0
2024-06-06 11:00:00,407.4,408.18,407.4,407.89,3325.0,403.3478,404.12,403.3478,403.8329,3325.0
2024-06-06 11:30:00,407.89,407.89,406.48,406.75,5348.0,403.8329,403.8329,402.4369,402.7042,5348.0
2024-06-06 12:00:00,406.75,406.75,404.5,406.09,4557.0,402.7042,402.7042,400.4766,402.0508,4557.0
2024-06-06 12:30:00,406.09,406.09,404.9,405.65,4230.0,402.0508,402.0508,400.8726,401.6152,4230.0
2024-06-06 13:00:00,405.8,406.15,404.03,404.03,9314.0,401.7637,402.1102,400.0113,400.0113,9314.0
2024-06-06 13:30:00,403.63,405.25,403.63,405.22,5980.0,399.6153,401.2192,399.6153,401.1895,5980.0
2024-06-06 14:00:00,405.22,405.42,404.28,405.24,5044.0,401.1895,401.3875,400.2588,401.2093,5044.0
2024-06-06 14:30:00,405.11,406.86,405.11,406.57,5108.0,401.0806,402.8131,401.0806,402.526,5108.0
2024-06-06 15:00:00,406.31,406.9,406.14,406.9,5692.0,402.2686,402.8527,402.1003,402.8527,5692.0
2024-06-06 15:30:00,406.99,408.51,406.31,407.6,23697.0,402.9419,404.4467,402.2686,403.5458,23697.0
2024-06-07 09:30:00,405.35,408.43,404.9,406.95,3965.0,401.3182,404.3675,400.8726,402.9023,3965.0
2024-06-07 10:00:00,406.87,408.41,406.52,408.2,2549.0,402.823,404.3477,402.4765,404.1398,2549.0
2024-06-07 10:30:00,408.2,410.28,407.17,409.63,4730.0,404.1398,406.1991,403.1201,405.5556,4730.0
2024-06-07 11:00:00,409.03,410.61,408.27,409.72,7332.0,404.9616,406.5258,404.2091,405.6447,7332.0
2024-06-07 11:30:00,409.72,409.72,407.9,409.19,5283.0,405.6447,405.6447,403.8428,405.12,5283.0
2024-06-07 12:00:00,409.42,410.35,408.85,410.33,4203.0,405.3477,406.2684,404.7834,406.2486,4203.0
2024-06-07 12:30:00,409.99,410.38,409.56,410.38,4027.0,405.912,406.2981,405.4863,406.2981,4027.0
2024-06-07 13:00:00,410.38,410.59,409.42,409.87,4213.0,406.2981,406.506,405.3477,405.7932,4213.0
2024-06-07 13:30:00,409.87,410.39,409.43,409.48,3004.0,405.7932,406.308,405.3576,405.4071,3004.0
2024-06-07 14:00:00,408.98,410.16,408.13,409.98,7651.0,404.9121,406.0803,404.0705,405.9021,7651.0
2024-06-07 14:30:00,410.24,411.44,410.06,410.24,4511.0,406.1595,407.3476,405.9813,406.1595,4511.0
2024-06-07 15:00:00,410.02,411.02,409.52,411.01,9813.0,405.9417,406.9318,405.4467,406.9219,9813.0
2024-06-07 15:30:00,411.01,411.01,408.7,408.7,33398.0,406.9219,406.9219,404.6348,404.6348,33398.0
2024-06-10 09:30:00,405.91,407.37,403.69,405.54,12720.0,401.8726,403.3181,399.6747,401.5063,12720.0
2024-06-10 10:00:00,405.54,406.34,403.95,405.75,9831.0,401.5063,402.2983,399.9321,401.7142,9831.0
2024-06-10 10:30:00,405.75,407.78,405.75,407.45,7635.0,401.7142,403.724,401.7142,403.3973,7635.0
2024-06-10 11:00:00,407.45,407.79,406.1,407.56,6107.0,403.3973,403.7339,402.0607,403.5062,6107.0
2024-06-10 11:30:00,407.17,407.18,405.27,405.27,9571.0,403.1201,403.13,401.239,401.239,9571.0
2024-06-10 12:00:00,405.46,405.79,404.95,405.07,8156.0,401.4271,401.7538,400.9221,401.041,8156.0
2024-06-10 12:30:00,405.22,406.96,404.91,406.96,3822.0,401.1895,402.9122,400.8825,402.9122,3822.0
2024-06-10 13:00:00,406.57,406.72,405.64,406.14,5703.0,402.526,402.6745,401.6053,402.1003,5703.0
2024-06-10 13:30:00,406.07,408.2,406.07,407.21,4554.0,402.031,404.1398,402.031,403.1597,4554.0
2024-06-10 14:00:00,407.2,407.33,406.32,407.33,11824.0,403.1498,403.2785,402.2785,403.2785,11824.0
2024-06-10 14:30:00,407.5,408.88,407.18,408.45,10917.0,403.4468,404.8131,403.13,404.3873,10917.0
2024-06-10 15:00:00,407.9,409.37,407.62,409.37,9272.0,403.8428,405.2982,403.5656,405.2982,9272.0
2024-06-10 15:30:00,409.37,409.52,407.76,408.98,23928.0,405.2982,405.4467,403.7042,404.9121,23928.0
2024-06-11 09:30:00,407.13,407.79,400.83,405.31,7263.0,403.0805,403.7339,396.8431,401.2786,7263.0
2024-06-11 10:00:00,404.95,408.12,404.95,407.81,5617.0,400.9221,404.0606,400.9221,403.7537,5617.0
2024-06-11 10:30:00,407.56,409.07,407.34,408.86,14829.0,403.5062,405.0012,403.2884,404.7933,14829.0
2024-06-11 11:00:00,408.35,408.86,407.11,407.85,3963.0,404.2883,404.7933,403.0607,403.7933,3963.0
2024-06-11 11:30:00,407.6,408.36,407.1,407.72,5425.0,403.5458,404.2982,403.0508,403.6646,5425.0
2024-06-11 12:00:00,408.16,409.04,407.45,407.7,6615.0,404.1002,404.9715,403.3973,403.6448,6615.0
2024-06-11 12:30:00,407.66,408.12,406.97,407.2,4300.0,403.6052,404.0606,402.9221,403.1498,4300.0
2024-06-11 13:00:00,406.75,407.38,405.87,406.19,8105.0,402.7042,403.328,401.833,402.1498,8105.0
2024-06-11 13:30:00,406.3,407.11,406.09,406.78,3467.0,402.2587,403.0607,402.0508,402.7339,3467.0
2024-06-11 14:00:00,406.76,407.74,406.76,406.91,5958.0,402.7141,403.6844,402.7141,402.8626,5958.0
2024-06-11 14:30:00,407.15,407.53,406.4,406.44,7838.0,403.1003,403.4765,402.3577,402.3973,7838.0
2024-06-11 15:00:00,406.46,406.88,405.86,406.0,11591.0,402.4171,402.8329,401.8231,401.9617,11591.0
2024-06-11 15:30:00,405.75,408.94,405.75,408.68,28543.0,401.7142,404.8725,401.7142,404.615,28543.0
2024-06-12 09:30:00,416.21,421.43,414.75,416.85,18046.0,412.0701,417.2382,410.6247,412.7038,18046.0
2024-06-12 10:00:00,416.85,419.25,416.85,417.04,9701.0,412.7038,415.0799,412.7038,412.8919,9701.0
2024-06-12 10:30:00,417.04,418.1,415.51,415.51,4716.0,412.8919,413.9413,411.3771,411.3771,4716.0
2024-06-12 11:00:00,415.49,418.22,414.77,417.09,9574.0,411.3573,414.0602,410.6445,412.9414,9574.0
2024-06-12 11:30:00,416.01,416.48,415.44,415.72,6456.0,411.8721,412.3375,411.3078,411.585,6456.0
2024-06-12 12:00:00,415.73,416.41,414.12,414.12,5097.0,411.5949,412.2682,410.0009,410.0009,5097.0
2024-06-12 12:30:00,415.33,415.54,414.7,414.9,5880.0,411.1989,411.4068,410.5752,410.7732,5880.0
2024-06-12 13:00:00,415.16,415.51,414.78,415.03,4413.0,411.0306,411.3771,410.6544,410.9019,4413.0
2024-06-12 13:30:00,414.72,414.72,413.28,414.03,5784.0,410.595,410.595,409.1693,409.9118,5784.0
2024-06-12 14:00:00,413.66,416.34,412.3,416.34,5225.0,409.5455,412.1989,408.199,412.1989,5225.0
2024-06-12 14:30:00,415.43,416.77,413.49,415.44,12713.0,411.2979,412.6246,409.3772,411.3078,12713.0
2024-06-12 15:00:00,416.1,416.33,413.64,413.64,7207.0,411.9612,412.189,409.5257,409.5257,7207.0
2024-06-12 15:30:00,413.53,416.11,412.71,415.95,15778.0,409.4168,411.9711,408.605,411.8127,15778.0
2024-06-13 09:30:00,414.98,416.17,409.4,409.4,4946.0,410.8524,412.0305,405.3279,405.3279,4946.0
2024-06-13 10:00:00,410.45,410.76,409.06,409.64,8917.0,406.3674,406.6744,404.9913,405.5655,8917.0
2024-06-13 10:30:00,410.1,412.12,409.88,412.11,6711.0,406.0209,408.0208,405.8031,408.0109,6711.0
2024-06-13 11:00:00,411.78,412.61,411.21,412.61,5730.0,407.6842,408.506,407.1199,408.506,5730.0
2024-06-13 11:30:00,412.61,413.52,412.51,413.4,4694.0,408.506,409.4069,408.4069,409.2881,4694.0
2024-06-13 12:00:00,413.22,415.28,412.79,414.14,8070.0,409.1099,411.1494,408.6842,410.0207,8070.0
2024-06-13 12:30:00,413.9,414.41,413.1,414.4,3791.0,409.7831,410.2881,408.9911,410.2781,3791.0
2024-06-13 13:00:00,414.0,414.47,413.26,414.0,7802.0,409.8821,410.3475,409.1495,409.8821,7802.0
2024-06-13 13:30:00,413.8,414.22,413.57,413.78,5916.0,409.6841,410.0999,409.4564,409.6643,5916.0
2024-06-13 14:00:00,414.1,414.7,413.69,414.34,10859.0,409.9811,410.5752,409.5752,410.2187,10859.0
2024-06-13 14:30:00,414.27,415.14,413.87,414.36,13955.0,410.1494,411.0108,409.7534,410.2385,13955.0
2024-06-13 15:00:00,414.74,415.03,413.73,413.93,10694.0,410.6148,410.9019,409.6148,409.8128,10694.0
2024-06-13 15:30:00,413.93,414.85,413.21,413.59,39456.0,409.8128,410.7237,409.1,409.4762,39456.0
2024-06-14 09:30:00,409.25,412.35,405.52,405.94,5521.0,405.1794,408.2485,401.4865,401.9023,5521.0
2024-06-14 10:00:00,405.67,406.82,404.68,404.96,4250.0,401.635,402.7735,400.6548,400.932,4250.0
2024-06-14 10:30:00,404.95,405.39,403.51,405.35,3842.0,400.9221,401.3578,399.4965,401.3182,3842.0
2024-06-14 11:00:00,405.7,406.22,405.0,405.99,3868.0,401.6647,402.1795,400.9716,401.9518,3868.0
2024-06-14 11:30:00,406.99,407.62,406.11,406.55,2688.0,402.9419,403.5656,402.0706,402.5062,2688.0
2024-06-14 12:00:00,406.52,406.8,406.0,406.27,2289.0,402.4765,402.7537,401.9617,402.229,2289.0
2024-06-14 12:30:00,406.06,407.75,405.7,407.39,5162.0,402.0211,403.6943,401.6647,403.3379,5162.0
2024-06-14 13:00:00,407.58,407.93,407.34,407.5,3466.0,403.526,403.8725,403.2884,403.4468,3466.0
2024-06-14 13:30:00,407.91,407.91,405.52,406.03,4076.0,403.8527,403.8527,401.4865,401.9914,4076.0
2024-06-14 14:00:00,406.14,407.42,406.14,407.24,6066.0,402.1003,403.3676,402.1003,403.1894,6066.0
2024-06-14 14:30:00,407.24,407.88,406.46,407.17,10747.0,403.1894,403.823,402.4171,403.1201,10747.0
2024-06-14 15:00:00,407.58,408.64,407.25,408.63,5914.0,403.526,404.5754,403.1993,404.5655,5914.0
2024-06-14 15:30:00,408.64,408.64,404.97,405.45,40575.0,404.5754,404.5754,400.9419,401.4172,40575.0
2024-06-17 09:30:00,404.68,407.03,404.68,406.66,6931.0,400.6548,402.9815,400.6548,402.6151,6931.0
2024-06-17 10:00:00,406.67,408.62,406.43,408.04,7649.0,402.625,404.5556,402.3874,403.9814,7649.0
2024-06-17 10:30:00,408.04,409.26,408.04,409.17,3730.0,403.9814,405.1893,403.9814,405.1002,3730.0
2024-06-17 11:00:00,409.64,411.09,409.34,411.02,4100.0,405.5655,407.0011,405.2685,406.9318,4100.0
2024-06-17 11:30:00,410.85,410.85,407.49,408.33,7773.0,406.7635,406.7635,403.4369,404.2685,7773.0
2024-06-17 12:00:00,408.34,410.08,408.18,409.75,5061.0,404.2784,406.0011,404.12,405.6744,5061.0
2024-06-17 12:30:00,410.18,410.44,409.2,409.87,11955.0,406.1001,406.3575,405.1299,405.7932,11955.0
2024-06-17 13:00:00,409.86,410.89,409.85,409.99,7439.0,405.7833,406.8031,405.7734,405.912,7439.0
2024-06-17 13:30:00,410.41,411.33,410.41,410.98,5493.0,406.3278,407.2387,406.3278,406.8922,5493.0
2024-06-17 14:00:00,411.02,412.16,411.01,411.5,8101.0,406.9318,408.0604,406.9219,407.407,8101.0
2024-06-17 14:30:00,411.68,412.86,411.66,412.31,6906.0,407.5852,408.7535,407.5654,408.2089,6906.0
2024-06-17 15:00:00,412.31,413.56,412.31,413.25,10133.0,408.2089,409.4465,408.2089,409.1396,10133.0
2024-06-17 15:30:00,413.8,415.39,413.18,415.17,35574.0,409.6841,411.2583,409.0703,411.0405,35574.0
2024-06-18 09:30:00,415.43,415.43,412.88,414.31,9922.0,411.2979,411.2979,408.7733,410.189,9922.0
2024-06-18 10:00:00,413.46,416.99,413.46,416.54,11046.0,409.3475,412.8424,409.3475,412.3969,11046.0
2024-06-18 10:30:00,416.99,418.33,416.8,417.81,3534.0,412.8424,414.1691,412.6543,413.6542,3534.0
2024-06-18 11:00:00,417.28,419.35,417.28,418.96,4590.0,413.1295,415.1789,413.1295,414.7928,4590.0
2024-06-18 11:30:00,419.22,420.4,418.89,420.13,10946.0,415.0502,416.2185,414.7235,415.9512,10946.0
2024-06-18 12:00:00,420.4,421.4,420.12,420.99,12280.0,416.2185,417.2085,415.9413,416.8026,12280.0
2024-06-18 12:30:00,420.99,421.41,420.88,420.88,12758.0,416.8026,417.2184,416.6937,416.6937,12758.0
2024-06-18 13:00:00,420.88,421.29,420.39,421.28,3795.0,416.6937,417.0996,416.2086,417.0897,3795.0
2024-06-18 13:30:00,421.26,421.26,420.17,420.82,3001.0,417.0699,417.0699,415.9908,416.6343,3001.0
2024-06-18 14:00:00,420.82,420.82,418.35,419.36,6800.0,416.6343,416.6343,414.1889,415.1888,6800.0
2024-06-18 14:30:00,419.61,420.65,419.13,420.65,9410.0,415.4363,416.466,414.9611,416.466,9410.0
2024-06-18 15:00:00,420.64,421.36,420.2,421.19,9199.0,416.4561,417.1689,416.0205,417.0006,9199.0
2024-06-18 15:30:00,421.19,422.15,419.64,421.86,24621.0,417.0006,417.9511,415.466,417.6639,24621.0
2024-06-20 09:30:00,420.96,423.12,417.58,422.05,6623.0,416.7729,418.9114,413.4265,417.8521,6623.0
2024-06-20 10:00:00,422.04,423.92,420.73,420.75,11431.0,417.8422,419.7035,416.5452,416.565,11431.0
2024-06-20 10:30:00,420.15,420.84,419.46,419.52,4917.0,415.971,416.6541,415.2878,415.3472,4917.0
2024-06-20 11:00:00,419.51,420.32,418.72,419.03,6599.0,415.3373,416.1393,414.5552,414.8621,6599.0
2024-06-20 11:30:00,418.79,418.98,417.67,418.48,7492.0,414.6245,414.8126,413.5156,414.3176,7492.0
2024-06-20 12:00:00,418.48,419.81,418.01,419.14,8408.0,414.3176,415.6343,413.8522,414.971,8408.0
2024-06-20 12:30:00,418.8,420.2,418.18,419.54,7319.0,414.6344,416.0205,414.0206,415.367,7319.0
2024-06-20 13:00:00,419.1,419.8,418.31,418.52,7501.0,414.9314,415.6244,414.1493,414.3572,7501.0
2024-06-20 13:30:00,418.24,418.9,415.34,415.85,26373.0,414.08,414.7334,411.2088,411.7137,26373.0
2024-06-20 14:00:00,416.15,418.31,416.15,418.3,10622.0,412.0107,414.1493,412.0107,414.1394,10622.0
2024-06-20 14:30:00,418.35,418.62,417.71,417.71,8600.0,414.1889,414.4562,413.5552,413.5552,8600.0
2024-06-20 15:00:00,417.75,418.56,416.69,418.56,13995.0,413.5948,414.3968,412.5454,414.3968,13995.0
2024-06-20 15:30:00,418.51,420.43,417.38,420.4,56870.0,414.3473,416.2482,413.2285,416.2185,56870.0
2024-06-21 09:30:00,419.04,419.56,410.0,410.0,28444.0,414.872,415.3868,405.9219,405.9219,28444.0
2024-06-21 10:00:00,410.97,413.88,410.02,413.22,10304.0,406.8823,409.7633,405.9417,409.1099,10304.0
2024-06-21 10:30:00,413.22,413.48,409.12,411.24,23585.0,409.1099,409.3673,405.0507,407.1496,23585.0
2024-06-21 11:00:00,411.47,412.43,410.18,411.51,15895.0,407.3773,408.3277,406.1001,407.4169,15895.0
2024-06-21 11:30:00,411.97,411.97,409.6,411.45,16474.0,407.8723,407.8723,405.5259,407.3575,16474.0
2024-06-21 12:00:00,411.45,411.9,409.92,410.93,16799.0,407.3575,407.803,405.8427,406.8427,16799.0
2024-06-21 12:30:00,410.57,411.33,409.65,409.89,15297.0,406.4862,407.2387,405.5754,405.813,15297.0
2024-06-21 13:00:00,409.89,410.64,409.09,409.78,17135.0,405.813,406.5555,405.021,405.7041,17135.0
2024-06-21 13:30:00,409.33,409.4,408.18,408.59,18205.0,405.2586,405.3279,404.12,404.5259,18205.0
2024-06-21 14:00:00,408.63,409.57,407.08,409.57,23417.0,404.5655,405.4962,403.031,405.4962,23417.0
2024-06-21 14:30:00,409.77,410.64,409.21,410.63,18962.0,405.6942,406.5555,405.1398,406.5456,18962.0
2024-06-21 15:00:00,410.44,412.31,410.19,411.97,56728.0,406.3575,408.2089,406.11,407.8723,56728.0
2024-06-21 15:30:00,412.0,419.32,411.68,417.03,141376.0,407.902,415.1492,407.5852,412.882,141376.0
2024-06-24 09:30:00,418.88,423.66,418.88,422.98,12213.0,414.7136,419.446,414.7136,418.7728,12213.0
2024-06-24 10:00:00,422.71,424.63,422.42,423.55,13032.0,418.5055,420.4064,418.2184,419.3371,13032.0
2024-06-24 10:30:00,423.2,425.49,422.69,424.45,22282.0,418.9906,421.2578,418.4857,420.2282,22282.0
2024-06-24 11:00:00,423.99,426.86,423.98,426.8,10490.0,419.7728,422.6142,419.7629,422.5548,10490.0
2024-06-24 11:30:00,426.4,426.43,424.67,425.51,6965.0,422.1588,422.1885,420.446,421.2776,6965.0
2024-06-24 12:00:00,425.46,426.64,425.19,425.93,10668.0,421.2281,422.3964,420.9608,421.6935,10668.0
2024-06-24 12:30:00,425.93,426.95,425.46,426.95,10612.0,421.6935,422.7033,421.2281,422.7033,10612.0
2024-06-24 13:00:00,426.99,427.64,426.03,427.34,9258.0,422.7429,423.3865,421.7925,423.0894,9258.0
2024-06-24 13:30:00,427.34,427.34,425.88,426.48,12441.0,423.0894,423.0894,421.644,422.238,12441.0
2024-06-24 14:00:00,426.48,427.45,426.13,427.08,7816.0,422.238,423.1983,421.8915,422.832,7816.0
2024-06-24 14:30:00,427.03,427.77,426.48,426.8,17066.0,422.7825,423.5152,422.238,422.5548,17066.0
2024-06-24 15:00:00,426.89,427.93,426.57,427.02,15068.0,422.6439,423.6736,422.3271,422.7726,15068.0
2024-06-24 15:30:00,426.96,427.34,425.75,426.66,48069.0,422.7132,423.0894,421.5153,422.4162,48069.0
2024-06-25 09:30:00,426.43,427.79,417.74,418.68,6315.0,422.1885,423.535,413.5849,414.5156,6315.0
2024-06-25 10:00:00,417.75,419.51,415.54,415.55,9090.0,413.5948,415.3373,411.4068,411.4167,9090.0
2024-06-25 10:30:00,415.94,416.02,413.23,414.66,4709.0,411.8028,411.882,409.1198,410.5356,4709.0
2024-06-25 11:00:00,413.89,414.45,412.14,412.15,5677.0,409.7732,410.3277,408.0406,408.0505,5677.0
2024-06-25 11:30:00,412.14,412.89,410.79,411.27,7797.0,408.0406,408.7832,406.7041,407.1793,7797.0
2024-06-25 12:00:00,410.96,411.2,409.82,410.8,12515.0,406.8724,407.11,405.7437,406.714,12515.0
2024-06-25 12:30:00,410.43,410.99,410.12,410.5,5406.0,406.3476,406.9021,406.0407,406.4169,5406.0
2024-06-25 13:00:00,410.5,414.0,410.5,413.98,10729.0,406.4169,409.8821,406.4169,409.8623,10729.0
2024-06-25 13:30:00,414.22,414.44,413.44,414.19,13819.0,410.0999,410.3178,409.3277,410.0702,13819.0
2024-06-25 14:00:00,414.18,415.72,414.15,415.72,6979.0,410.0603,411.585,410.0306,411.585,6979.0
2024-06-25 14:30:00,415.43,415.54,414.65,414.71,3361.0,411.2979,411.4068,410.5257,410.5851,3361.0
2024-06-25 15:00:00,414.71,415.86,414.29,415.46,10281.0,410.5851,411.7236,410.1692,411.3276,10281.0
2024-06-25 15:30:00,415.45,416.34,414.86,415.74,31495.0,411.3177,412.1989,410.7336,411.6048,31495.0
2024-06-26 09:30:00,413.17,414.69,411.24,411.49,8600.0,409.0604,410.5653,407.1496,407.3971,8600.0
2024-06-26 10:00:00,411.2,411.8,409.39,409.42,7046.0,407.11,407.704,405.318,405.3477,7046.0
2024-06-26 10:30:00,409.02,411.72,408.64,411.46,6723.0,404.9517,407.6248,404.5754,407.3674,6723.0
2024-06-26 11:00:00,411.79,411.79,410.53,411.08,5191.0,407.6941,407.6941,406.4466,406.9912,5191.0
2024-06-26 11:30:00,410.72,414.39,410.49,414.13,5907.0,406.6348,410.2682,406.407,410.0108,5907.0
2024-06-26 12:00:00,414.11,414.52,412.6,413.59,6377.0,409.991,410.397,408.4961,409.4762,6377.0
2024-06-26 12:30:00,413.68,414.09,413.06,413.58,5425.0,409.5653,409.9712,408.9515,409.4663,5425.0
2024-06-26 13:00:00,413.57,414.07,412.76,413.0,5000.0,409.4564,409.9514,408.6545,408.8921,5000.0
2024-06-26 13:30:00,413.19,413.57,412.21,412.75,3813.0,409.0802,409.4564,408.1099,408.6446,3813.0
2024-06-26 14:00:00,413.12,413.53,412.63,413.0,13494.0,409.0109,409.4168,408.5258,408.8921,13494.0
2024-06-26 14:30:00,413.0,413.68,412.18,413.58,5179.0,408.8921,409.5653,408.0802,409.4663,5179.0
2024-06-26 15:00:00,413.58,414.4,413.39,413.54,9995.0,409.4663,410.2781,409.2782,409.4267,9995.0
2024-06-26 15:30:00,413.54,413.54,410.41,411.77,43077.0,409.4267,409.4267,406.3278,407.6743,43077.0
2024-06-27 09:30:00,412.43,415.41,412.43,414.75,4616.0,408.3277,411.2781,408.3277,410.6247,4616.0
2024-06-27 10:00:00,414.74,414.74,411.79,413.52,4434.0,410.6148,410.6148,407.6941,409.4069,4434.0
2024-06-27 10:30:00,413.43,413.43,412.34,412.79,6220.0,409.3178,409.3178,408.2386,408.6842,6220.0
2024-06-27 11:00:00,412.75,412.92,412.11,412.11,1614.0,408.6446,408.8129,408.0109,408.0109,1614.0
2024-06-27 11:30:00,412.4,413.07,412.35,412.99,2920.0,408.298,408.9614,408.2485,408.8822,2920.0
2024-06-27 12:00:00,412.55,413.59,412.37,413.15,5627.0,408.4466,409.4762,408.2683,409.0406,5627.0
2024-06-27 12:30:00,412.75,412.84,411.34,411.67,4352.0,408.6446,408.7337,407.2486,407.5753,4352.0
2024-06-27 13:00:00,412.51,413.05,412.27,412.72,6784.0,408.4069,408.9416,408.1693,408.6149,6784.0
2024-06-27 13:30:00,412.7,413.16,412.07,413.12,1999.0,408.5951,409.0505,407.9713,409.0109,1999.0
2024-06-27 14:00:00,412.85,412.94,411.83,412.45,4395.0,408.7436,408.8327,407.7337,408.3475,4395.0
2024-06-27 14:30:00,412.35,412.39,411.02,411.26,3664.0,408.2485,408.2881,406.9318,407.1694,3664.0
2024-06-27 15:00:00,411.11,412.15,410.74,411.79,5338.0,407.0209,408.0505,406.6546,407.6941,5338.0
2024-06-27 15:30:00,411.89,412.17,410.7,411.24,24151.0,407.7931,408.0703,406.615,407.1496,24151.0
2024-06-28 09:30:00,412.12,418.03,412.12,415.78,8990.0,408.0208,413.872,408.0208,411.6444,8990.0
2024-06-28 10:00:00,415.38,415.99,413.43,413.72,2400.0,411.2484,411.8523,409.3178,409.6049,2400.0
2024-06-28 10:30:00,413.67,415.9,412.29,413.42,5713.0,409.5554,411.7632,408.1891,409.3079,5713.0
2024-06-28 11:00:00,412.46,413.27,411.63,412.04,1896.0,408.3574,409.1594,407.5357,407.9416,1896.0
2024-06-28 11:30:00,411.36,412.68,411.23,412.66,3676.0,407.2684,408.5753,407.1397,408.5555,3676.0
2024-06-28 12:00:00,412.85,413.48,410.69,411.16,2288.0,408.7436,409.3673,406.6051,407.0704,2288.0
2024-06-28 12:30:00,411.66,411.71,409.72,409.98,2139.0,407.5654,407.6149,405.6447,405.9021,2139.0
2024-06-28 13:00:00,409.56,410.81,409.56,409.66,1649.0,405.4863,406.7239,405.4863,405.5853,1649.0
2024-06-28 13:30:00,408.83,408.83,407.71,407.89,1100.0,404.7636,404.7636,403.6547,403.8329,1100.0
2024-06-28 14:00:00,408.56,408.56,407.38,407.85,2347.0,404.4962,404.4962,403.328,403.7933,2347.0
2024-06-28 14:30:00,407.32,407.35,406.0,406.12,2652.0,403.2686,403.2983,401.9617,402.0805,2652.0
2024-06-28 15:00:00,406.3,407.06,405.4,405.84,4119.0,402.2587,403.0112,401.3677,401.8033,4119.0
2024-06-28 15:30:00,406.15,406.79,403.27,405.3,126389.0,402.1102,402.7438,399.2589,401.2687,126389.0
2024-07-01 09:30:00,408.52,410.92,402.39,402.39,10742.0,404.4566,406.8328,398.3876,398.3876,10742.0
2024-07-01 10:00:00,404.91,406.19,399.56,399.64,11150.0,400.8825,402.1498,395.5858,395.665,11150.0
2024-07-01 10:30:00,399.42,399.61,398.14,399.55,4953.0,395.4471,395.6353,394.1799,395.5759,4953.0
2024-07-01 11:00:00,399.14,400.25,398.48,399.18,7613.0,395.1699,396.2689,394.5165,395.2095,7613.0
2024-07-01 11:30:00,398.77,399.37,398.63,399.24,4858.0,394.8036,395.3976,394.665,395.2689,4858.0
2024-07-01 12:00:00,399.8,399.92,399.06,399.5,6310.0,395.8234,395.9422,395.0907,395.5264,6310.0
2024-07-01 12:30:00,399.29,399.52,398.8,399.04,3638.0,395.3184,395.5462,394.8333,395.0709,3638.0
2024-07-01 13:00:00,399.09,400.11,399.08,400.11,2185.0,395.1204,396.1303,395.1105,396.1303,2185.0
2024-07-01 13:30:00,400.21,400.55,399.8,400.07,3970.0,396.2293,396.5659,395.8234,396.0907,3970.0
2024-07-01 14:00:00,399.8,400.59,399.76,399.76,6473.0,395.8234,396.6055,395.7838,395.7838,6473.0
2024-07-01 14:30:00,399.99,400.68,399.37,399.43,16010.0,396.0115,396.6946,395.3976,395.457,16010.0
2024-07-01 15:00:00,399.41,399.41,398.05,398.47,12015.0,395.4372,395.4372,394.0908,394.5066,12015.0
2024-07-01 15:30:00,398.75,399.16,397.55,397.8,34229.0,394.7838,395.1897,393.5957,393.8433,34229.0
2024-07-02 09:30:00,397.66,401.18,397.47,400.21,11479.0,393.7047,397.1896,393.5165,396.2293,11479.0
2024-07-02 10:00:00,400.21,405.0,400.08,405.0,6509.0,396.2293,400.9716,396.1006,400.9716,6509.0
2024-07-02 10:30:00,404.94,404.96,403.27,404.09,7076.0,400.9122,400.932,399.2589,400.0707,7076.0
2024-07-02 11:00:00,404.03,405.34,403.37,405.34,4991.0,400.0113,401.3083,399.3579,401.3083,4991.0
2024-07-02 11:30:00,405.89,407.13,405.39,405.85,8480.0,401.8528,403.0805,401.3578,401.8132,8480.0
2024-07-02 12:00:00,405.83,406.09,405.3,405.94,3769.0,401.7934,402.0508,401.2687,401.9023,3769.0
2024-07-02 12:30:00,405.73,405.73,404.51,404.51,7830.0,401.6944,401.6944,400.4865,400.4865,7830.0
2024-07-02 13:00:00,404.06,406.11,404.06,405.63,7435.0,400.041,402.0706,400.041,401.5954,7435.0
2024-07-02 13:30:00,405.39,405.54,404.62,405.54,5833.0,401.3578,401.5063,400.5954,401.5063,5833.0
2024-07-02 14:00:00,406.04,406.71,405.8,405.8,8821.0,402.0013,402.6646,401.7637,401.7637,8821.0
2024-07-02 14:30:00,405.9,405.9,405.07,405.21,11683.0,401.8627,401.8627,401.041,401.1796,11683.0
2024-07-02 15:00:00,405.22,405.22,404.11,404.93,18826.0,401.1895,401.1895,400.0905,400.9023,18826.0
2024-07-02 15:30:00,404.78,405.95,403.98,405.47,35552.0,400.7538,401.9122,399.9618,401.437,35552.0
2024-07-03 09:30:00,405.66,407.81,402.83,407.1,6762.0,401.6251,403.7537,398.8232,403.0508,6762.0
2024-07-03 10:00:00,408.16,410.74,407.62,408.4,16124.0,404.1002,406.6546,403.5656,404.3378,16124.0
2024-07-03 10:30:00,408.93,409.16,407.37,408.4,10460.0,404.8626,405.0903,403.3181,404.3378,10460.0
2024-07-03 11:00:00,408.11,408.81,407.07,408.36,12052.0,404.0507,404.7438,403.0211,404.2982,12052.0
2024-07-03 11:30:00,408.36,409.12,407.4,408.99,7876.0,404.2982,405.0507,403.3478,404.922,7876.0
2024-07-03 12:00:00,408.61,409.17,406.59,408.48,18117.0,404.5457,405.1002,402.5458,404.417,18117.0
2024-07-03 12:30:00,408.46,410.28,408.24,408.82,35560.0,404.3972,406.1991,404.1794,404.7537,35560.0
2024-07-05 09:30:00,408.85,409.92,406.8,406.9,7030.0,404.7834,405.8427,402.7537,402.8527,7030.0
2024-07-05 10:00:00,406.88,407.1,405.3,405.3,6403.0,402.8329,403.0508,401.2687,401.2687,6403.0
2024-07-05 10:30:00,404.67,407.36,404.59,406.41,6407.0,400.6449,403.3082,400.5657,402.3676,6407.0
2024-07-05 11:00:00,406.14,406.62,404.53,404.75,4680.0,402.1003,402.5755,400.5063,400.7241,4680.0
2024-07-05 11:30:00,405.22,405.27,403.47,403.63,6210.0,401.1895,401.239,399.4569,399.6153,6210.0
2024-07-05 12:00:00,404.04,404.74,404.04,404.42,1601.0,400.0212,400.7142,400.0212,400.3974,1601.0
2024-07-05 12:30:00,404.37,405.59,404.37,405.59,2030.0,400.3479,401.5558,400.3479,401.5558,2030.0
2024-07-05 13:00:00,405.44,406.27,405.44,405.98,4848.0,401.4073,402.229,401.4073,401.9419,4848.0
2024-07-05 13:30:00,405.94,406.49,405.74,406.01,2140.0,401.9023,402.4468,401.7043,401.9716,2140.0
2024-07-05 14:00:00,406.01,406.57,406.0,406.17,5712.0,401.9716,402.526,401.9617,402.13,5712.0
2024-07-05 14:30:00,406.39,407.09,406.37,407.09,3900.0,402.3478,403.0409,402.328,403.0409,3900.0
2024-07-05 15:00:00,406.97,407.17,406.66,406.76,8281.0,402.9221,403.1201,402.6151,402.7141,8281.0
2024-07-05 15:30:00,406.59,407.43,406.48,406.67,19918.0,402.5458,403.3775,402.4369,402.625,19918.0
2024-07-08 09:30:00,409.49,414.17,409.49,411.88,4458.0,405.417,410.0504,405.417,407.7832,4458.0
2024-07-08 10:00:00,412.53,414.21,411.9,413.08,13570.0,408.4267,410.09,407.803,408.9713,13570.0
2024-07-08 10:30:00,413.9,415.37,413.73,414.38,8520.0,409.7831,411.2385,409.6148,410.2583,8520.0
2024-07-08 11:00:00,414.98,415.08,414.27,414.72,3219.0,410.8524,410.9514,410.1494,410.595,3219.0
2024-07-08 11:30:00,414.53,414.53,413.15,413.31,6314.0,410.4069,410.4069,409.0406,409.199,6314.0
2024-07-08 12:00:00,413.18,413.89,413.06,413.21,3915.0,409.0703,409.7732,408.9515,409.1,3915.0
2024-07-08 12:30:00,412.99,414.2,412.98,414.1,4738.0,408.8822,410.0801,408.8723,409.9811,4738.0
2024-07-08 13:00:00,414.03,414.91,413.96,414.52,3518.0,409.9118,410.7831,409.8425,410.397,3518.0
2024-07-08 13:30:00,414.66,415.18,414.52,415.18,1909.0,410.5356,411.0504,410.397,411.0504,1909.0
2024-07-08 14:00:00,415.07,415.16,414.1,414.57,6110.0,410.9415,411.0306,409.9811,410.4465,6110.0
2024-07-08 14:30:00,414.32,414.79,413.74,414.79,6919.0,410.1989,410.6643,409.6247,410.6643,6919.0
2024-07-08 15:00:00,414.56,414.61,411.45,411.59,7375.0,410.4366,410.4861,407.3575,407.4961,7375.0
2024-07-08 15:30:00,411.96,411.96,409.68,409.8,16491.0,407.8624,407.8624,405.6051,405.7239,16491.0
2024-07-09 09:30:00,409.7,411.09,409.7,409.77,1967.0,405.6249,407.0011,405.6249,405.6942,1967.0
2024-07-09 10:00:00,410.48,410.48,409.53,410.35,3977.0,406.3971,406.3971,405.4566,406.2684,3977.0
2024-07-09 10:30:00,409.55,409.75,408.93,409.54,3278.0,405.4764,405.6744,404.8626,405.4665,3278.0
2024-07-09 11:00:00,409.7,410.29,408.94,409.88,3239.0,405.6249,406.209,404.8725,405.8031,3239.0
2024-07-09 11:30:00,410.05,411.66,410.05,411.66,895.0,405.9714,407.5654,405.9714,407.5654,895.0
2024-07-09 12:00:00,411.41,412.44,411.37,412.44,7127.0,407.3179,408.3376,407.2783,408.3376,7127.0
2024-07-09 12:30:00,412.5,413.04,412.22,413.04,2054.0,408.397,408.9317,408.1198,408.9317,2054.0
2024-07-09 13:00:00,413.33,414.43,413.32,414.15,12611.0,409.2188,410.3079,409.2089,410.0306,12611.0
2024-07-09 13:30:00,414.04,414.45,412.95,413.04,4412.0,409.9217,410.3277,408.8426,408.9317,4412.0
2024-07-09 14:00:00,413.07,413.26,412.13,412.39,7089.0,408.9614,409.1495,408.0307,408.2881,7089.0
2024-07-09 14:30:00,412.22,413.22,411.4,411.4,4616.0,408.1198,409.1099,407.308,407.308,4616.0
2024-07-09 15:00:00,411.87,411.87,408.69,408.93,12350.0,407.7733,407.7733,404.6249,404.8626,12350.0
2024-07-09 15:30:00,408.58,408.59,406.4,407.59,14673.0,404.516,404.5259,402.3577,403.5359,14673.0
2024-07-10 09:30:00,413.0,415.18,409.51,412.18,12151.0,408.8921,411.0504,405.4368,408.0802,12151.0
2024-07-10 10:00:00,412.47,414.77,411.81,411.81,12838.0,408.3673,410.6445,407.7139,407.7139,12838.0
2024-07-10 10:30:00,412.43,413.07,411.66,412.83,8646.0,408.3277,408.9614,407.5654,408.7238,8646.0
2024-07-10 11:00:00,412.57,413.14,411.71,411.74,9394.0,408.4664,409.0307,407.6149,407.6446,9394.0
2024-07-10 11:30:00,411.54,412.76,411.54,412.47,3687.0,407.4466,408.6545,407.4466,408.3673,3687.0
2024-07-10 12:00:00,412.49,413.83,412.23,413.75,6031.0,408.3871,409.7138,408.1297,409.6346,6031.0
2024-07-10 12:30:00,413.55,416.05,413.34,415.41,3432.0,409.4366,411.9117,409.2287,411.2781,3432.0
2024-07-10 13:00:00,415.83,415.83,415.18,415.23,2290.0,411.6939,411.6939,411.0504,411.0999,2290.0
2024-07-10 13:30:00,415.15,415.15,414.3,414.47,4338.0,411.0207,411.0207,410.1791,410.3475,4338.0
2024-07-10 14:00:00,414.04,414.7,413.45,414.5,5542.0,409.9217,410.5752,409.3376,410.3772,5542.0
2024-07-10 14:30:00,414.75,416.99,414.74,415.91,4544.0,410.6247,412.8424,410.6148,411.7731,4544.0
2024-07-10 15:00:00,415.9,416.6,415.63,416.6,14121.0,411.7632,412.4563,411.4959,412.4563,14121.0
2024-07-10 15:30:00,416.65,418.29,416.25,417.32,36349.0,412.5058,414.1295,412.1097,413.1691,36349.0
2024-07-11 09:30:00,423.22,424.94,421.49,422.74,12825.0,419.0104,420.7133,417.2976,418.5352,12825.0
2024-07-11 10:00:00,423.0,426.71,422.59,425.77,19259.0,418.7926,422.4657,418.3867,421.5351,19259.0
2024-07-11 10:30:00,426.32,429.3,426.32,429.3,31246.0,422.0796,425.0299,422.0796,425.0299,31246.0
2024-07-11 11:00:00,429.76,431.7,429.08,430.44,9721.0,425.4854,427.4061,424.8121,426.1586,9721.0
2024-07-11 11:30:00,431.04,431.37,428.76,428.77,8972.0,426.7526,427.0794,424.4953,424.5052,8972.0
2024-07-11 12:00:00,428.55,428.55,426.29,426.66,9929.0,424.2874,424.2874,422.0499,422.4162,9929.0
2024-07-11 12:30:00,426.66,427.13,425.85,426.12,5914.0,422.4162,422.8815,421.6143,421.8816,5914.0
2024-07-11 13:00:00,426.44,427.17,425.78,426.79,5557.0,422.1984,422.9211,421.545,422.5449,5557.0
2024-07-11 13:30:00,426.81,427.02,426.09,426.57,7303.0,422.5647,422.7726,421.8519,422.3271,7303.0
2024-07-11 14:00:00,426.83,428.25,426.42,427.86,11474.0,422.5845,423.9904,422.1786,423.6043,11474.0
2024-07-11 14:30:00,427.57,428.15,427.43,427.75,9953.0,423.3172,423.8914,423.1785,423.4954,9953.0
2024-07-11 15:00:00,428.03,428.15,426.95,427.17,5422.0,423.7726,423.8914,422.7033,422.9211,5422.0
2024-07-11 15:30:00,426.94,428.02,425.83,426.05,39445.0,422.6934,423.7627,421.5945,421.8123,39445.0
2024-07-12 09:30:00,429.46,435.6,429.46,435.22,12126.0,425.1884,431.2673,425.1884,430.8911,12126.0
2024-07-12 10:00:00,436.1,437.92,435.5,436.55,9350.0,431.7623,433.5642,431.1683,432.2078,9350.0
2024-07-12 10:30:00,436.46,437.36,434.53,435.43,9706.0,432.1187,433.0098,430.2079,431.099,9706.0
2024-07-12 11:00:00,435.81,437.82,435.64,436.73,9481.0,431.4752,433.4652,431.3069,432.386,9481.0
2024-07-12 11:30:00,436.86,437.84,435.25,435.25,7643.0,432.5148,433.485,430.9208,430.9208,7643.0
2024-07-12 12:00:00,434.21,434.49,432.06,434.39,14166.0,429.8911,430.1683,427.7625,430.0693,14166.0
2024-07-12 12:30:00,434.64,436.16,434.08,435.85,7233.0,430.3168,431.8217,429.7624,431.5148,7233.0
2024-07-12 13:00:00,436.16,436.84,435.81,435.82,6169.0,431.8217,432.4949,431.4752,431.4851,6169.0
2024-07-12 13:30:00,435.83,436.83,435.39,436.35,9990.0,431.495,432.485,431.0594,432.0098,9990.0
2024-07-12 14:00:00,436.38,436.38,435.67,435.78,9440.0,432.0395,432.0395,431.3366,431.4455,9440.0
2024-07-12 14:30:00,435.64,435.79,434.35,435.43,9134.0,431.3069,431.4554,430.0297,431.099,9134.0
2024-07-12 15:00:00,435.25,435.25,434.13,434.15,16083.0,430.9208,430.9208,429.8119,429.8317,16083.0
2024-07-12 15:30:00,434.24,435.22,430.35,430.89,30886.0,429.9208,430.8911,426.0695,426.6041,30886.0
2024-07-15 09:30:00,437.75,437.98,433.79,434.99,10082.0,433.3959,433.6236,429.4753,430.6634,10082.0
2024-07-15 10:00:00,435.38,436.3,433.53,435.17,4144.0,431.0495,431.9603,429.2179,430.8416,4144.0
2024-07-15 10:30:00,436.28,438.25,436.11,437.36,12421.0,431.9405,433.8909,431.7722,433.0098,12421.0
2024-07-15 11:00:00,437.61,440.0,436.82,439.79,25259.0,433.2573,435.6235,432.4751,435.4156,25259.0
2024-07-15 11:30:00,439.0,439.92,437.06,438.56,8084.0,434.6335,435.5443,432.7128,434.1978,8084.0
2024-07-15 12:00:00,438.85,438.85,436.98,436.99,8400.0,434.485,434.485,432.6336,432.6435,8400.0
2024-07-15 12:30:00,437.08,437.15,435.24,435.24,6573.0,432.7326,432.8019,430.9109,430.9109,6573.0
2024-07-15 13:00:00,435.23,436.02,434.1,434.11,6622.0,430.901,431.6831,429.7822,429.7921,6622.0
2024-07-15 13:30:00,433.79,434.19,432.85,433.67,4481.0,429.4753,429.8713,428.5446,429.3565,4481.0
2024-07-15 14:00:00,433.98,433.98,432.15,433.94,7366.0,429.6634,429.6634,427.8516,429.6238,7366.0
2024-07-15 14:30:00,433.9,434.37,433.44,433.44,7957.0,429.5842,430.0495,429.1288,429.1288,7957.0
2024-07-15 15:00:00,433.36,433.36,431.64,431.64,14600.0,429.0496,429.0496,427.3467,427.3467,14600.0
2024-07-15 15:30:00,431.86,432.57,430.3,430.92,44095.0,427.5645,428.2674,426.02,426.6338,44095.0
2024-07-16 09:30:00,433.37,439.25,432.76,439.25,20332.0,429.0595,434.881,428.4555,434.881,20332.0
2024-07-16 10:00:00,439.45,439.83,435.56,436.16,12831.0,435.079,435.4552,431.2277,431.8217,12831.0
2024-07-16 10:30:00,436.17,440.67,436.17,440.0,47155.0,431.8316,436.2869,431.8316,435.6235,47155.0
2024-07-16 11:00:00,440.89,442.11,440.28,441.6,6065.0,436.5047,437.7125,435.9007,437.2076,6065.0
2024-07-16 11:30:00,441.53,441.85,440.67,440.67,9001.0,437.1383,437.4551,436.2869,436.2869,9001.0
2024-07-16 12:00:00,440.96,443.0,440.94,442.62,6677.0,436.574,438.5937,436.5542,438.2175,6677.0
2024-07-16 12:30:00,442.24,443.38,442.09,443.11,4807.0,437.8412,438.9699,437.6927,438.7026,4807.0
2024-07-16 13:00:00,443.14,443.21,441.21,441.21,7976.0,438.7323,438.8016,436.8215,436.8215,7976.0
2024-07-16 13:30:00,441.2,442.5,441.2,442.38,2700.0,436.8116,438.0987,436.8116,437.9798,2700.0
2024-07-16 14:00:00,443.21,443.74,441.93,442.35,11288.0,438.8016,439.3263,437.5343,437.9501,11288.0
2024-07-16 14:30:00,442.55,443.87,442.12,443.63,6312.0,438.1482,439.455,437.7224,439.2174,6312.0
2024-07-16 15:00:00,443.56,443.56,441.65,442.36,13446.0,439.1481,439.1481,437.2571,437.96,13446.0
2024-07-16 15:30:00,442.19,442.32,440.06,440.12,40816.0,437.7917,437.9204,435.6829,435.7423,40816.0
2024-07-17 09:30:00,436.65,441.22,436.65,441.22,8345.0,432.3068,436.8314,432.3068,436.8314,8345.0
2024-07-17 10:00:00,441.0,441.38,435.85,436.05,14381.0,436.6136,436.9898,431.5148,431.7128,14381.0
2024-07-17 10:30:00,436.11,437.02,434.52,434.89,7064.0,431.7722,432.6732,430.198,430.5643,7064.0
2024-07-17 11:00:00,434.88,436.65,434.45,436.64,8478.0,430.5544,432.3068,430.1287,432.2969,8478.0
2024-07-17 11:30:00,436.55,436.55,434.76,436.05,9566.0,432.2078,432.2078,430.4356,431.7128,9566.0
2024-07-17 12:00:00,436.38,436.38,434.09,434.09,7742.0,432.0395,432.0395,429.7723,429.7723,7742.0
2024-07-17 12:30:00,433.82,434.09,432.48,433.37,7540.0,429.505,429.7723,428.1783,429.0595,7540.0
2024-07-17 13:00:00,433.37,434.11,432.62,432.86,7144.0,429.0595,429.7921,428.3169,428.5545,7144.0
2024-07-17 13:30:00,433.31,433.51,430.13,430.13,8006.0,429.0001,429.1981,425.8517,425.8517,8006.0
2024-07-17 14:00:00,430.17,431.36,429.5,430.53,8331.0,425.8913,427.0695,425.228,426.2477,8331.0
2024-07-17 14:30:00,430.47,431.07,430.11,430.53,11046.0,426.1883,426.7823,425.8319,426.2477,11046.0
2024-07-17 15:00:00,430.17,430.62,428.4,429.49,12210.0,425.8913,426.3368,424.1389,425.2181,12210.0
2024-07-17 15:30:00,429.55,429.55,425.9,425.94,42320.0,425.2775,425.2775,421.6638,421.7034,42320.0
2024-07-18 09:30:00,424.31,431.51,424.31,431.45,14496.0,420.0896,427.218,420.0896,427.1586,14496.0
2024-07-18 10:00:00,431.4,433.38,428.65,429.69,24962.0,427.1091,429.0694,424.3864,425.4161,24962.0
2024-07-18 10:30:00,429.03,429.23,425.95,426.98,16764.0,424.7626,424.9606,421.7133,422.733,16764.0
2024-07-18 11:00:00,426.5,427.13,423.73,424.56,14864.0,422.2578,422.8815,419.5153,420.3371,14864.0
2024-07-18 11:30:00,424.58,425.46,424.01,424.21,16035.0,420.3569,421.2281,419.7926,419.9906,16035.0
2024-07-18 12:00:00,424.5,425.16,423.22,423.38,10374.0,420.2777,420.9311,419.0104,419.1688,10374.0
2024-07-18 12:30:00,423.14,424.9,423.08,424.87,8813.0,418.9312,420.6737,418.8718,420.644,8813.0
2024-07-18 13:00:00,424.86,425.42,424.1,424.1,10721.0,420.6341,421.1885,419.8817,419.8817,10721.0
2024-07-18 13:30:00,424.48,425.53,424.03,424.04,6381.0,420.2579,421.2974,419.8124,419.8223,6381.0
2024-07-18 14:00:00,423.48,423.54,422.47,422.47,6852.0,419.2678,419.3272,418.2679,418.2679,6852.0
2024-07-18 14:30:00,421.99,423.17,421.42,422.24,12497.0,417.7927,418.9609,417.2283,418.0402,12497.0
2024-07-18 15:00:00,422.44,422.82,420.56,420.7,16886.0,418.2382,418.6144,416.3769,416.5155,16886.0
2024-07-18 15:30:00,420.52,423.09,420.41,422.86,81211.0,416.3373,418.8817,416.2284,418.654,81211.0
2024-07-19 09:30:00,422.84,423.06,419.71,422.41,13385.0,418.6342,418.852,415.5353,418.2085,13385.0
2024-07-19 10:00:00,422.4,422.8,420.16,420.16,5330.0,418.1986,418.5946,415.9809,415.9809,5330.0
2024-07-19 10:30:00,420.97,421.09,418.94,420.37,3482.0,416.7828,416.9016,414.773,416.1888,3482.0
2024-07-19 11:00:00,420.35,420.84,419.22,419.22,12550.0,416.169,416.6541,415.0502,415.0502,12550.0
2024-07-19 11:30:00,419.2,419.75,418.23,419.75,7285.0,415.0304,415.5749,414.0701,415.5749,7285.0
2024-07-19 12:00:00,420.18,421.0,419.64,419.64,10022.0,416.0007,416.8125,415.466,415.466,10022.0
2024-07-19 12:30:00,419.41,419.63,418.47,419.4,2768.0,415.2383,415.4561,414.3077,415.2284,2768.0
2024-07-19 13:00:00,418.82,418.82,417.4,418.01,4158.0,414.6542,414.6542,413.2483,413.8522,4158.0
2024-07-19 13:30:00,418.37,419.27,418.0,419.27,4557.0,414.2087,415.0997,413.8423,415.0997,4557.0
2024-07-19 14:00:00,418.93,419.45,418.5,418.67,5252.0,414.7631,415.2779,414.3374,414.5057,5252.0
2024-07-19 14:30:00,418.38,418.93,418.22,418.42,5046.0,414.2186,414.7631,414.0602,414.2582,5046.0
2024-07-19 15:00:00,418.77,419.51,418.32,418.99,10948.0,414.6047,415.3373,414.1592,414.8225,10948.0
2024-07-19 15:30:00,418.94,419.09,416.74,416.77,22086.0,414.773,414.9215,412.5949,412.6246,22086.0
2024-07-22 09:30:00,420.87,422.17,417.06,417.06,13585.0,416.6838,417.9709,412.9117,412.9117,13585.0
2024-07-22 10:00:00,417.8,419.44,417.37,419.44,34742.0,413.6443,415.268,413.2186,415.268,34742.0
2024-07-22 10:30:00,420.19,424.17,419.71,424.12,7392.0,416.0106,419.951,415.5353,419.9015,7392.0
2024-07-22 11:00:00,424.19,425.9,423.09,424.23,12590.0,419.9708,421.6638,418.8817,420.0104,12590.0
2024-07-22 11:30:00,424.2,424.84,423.64,424.4,4611.0,419.9807,420.6143,419.4262,420.1787,4611.0
2024-07-22 12:00:00,424.35,425.08,423.9,424.26,9446.0,420.1292,420.8519,419.6837,420.0401,9446.0
2024-07-22 12:30:00,424.25,427.17,423.92,426.45,10399.0,420.0302,422.9211,419.7035,422.2083,10399.0
2024-07-22 13:00:00,427.16,428.03,426.33,427.71,4551.0,422.9112,423.7726,422.0895,423.4558,4551.0
2024-07-22 13:30:00,428.22,428.86,426.9,428.55,8902.0,423.9607,424.5943,422.6538,424.2874,8902.0
2024-07-22 14:00:00,428.5,428.53,426.9,427.49,7451.0,424.2379,424.2676,422.6538,423.2379,7451.0
2024-07-22 14:30:00,427.71,428.56,426.78,427.04,15890.0,423.4558,424.2973,422.535,422.7924,15890.0
2024-07-22 15:00:00,426.78,428.29,426.25,427.5,16508.0,422.535,424.03,422.0103,423.2479,16508.0
2024-07-22 15:30:00,427.47,427.98,426.83,427.36,47717.0,423.2181,423.7231,422.5845,423.1092,47717.0
2024-07-23 09:30:00,424.11,426.75,424.11,426.66,4474.0,419.8916,422.5053,419.8916,422.4162,4474.0
2024-07-23 10:00:00,426.83,429.12,426.83,428.55,6122.0,422.5845,424.8517,422.5845,424.2874,6122.0
2024-07-23 10:30:00,428.75,428.76,426.68,427.11,5719.0,424.4854,424.4953,422.436,422.8617,5719.0
2024-07-23 11:00:00,427.72,428.28,426.79,426.79,11036.0,423.4657,424.0201,422.5449,422.5449,11036.0
2024-07-23 11:30:00,427.15,427.46,426.83,427.3,3937.0,422.9013,423.2082,422.5845,423.0498,3937.0
2024-07-23 12:00:00,427.49,427.59,426.43,426.89,10062.0,423.2379,423.337,422.1885,422.6439,10062.0
2024-07-23 12:30:00,426.88,427.1,426.27,427.02,5313.0,422.634,422.8518,422.0301,422.7726,5313.0
2024-07-23 13:00:00,427.64,428.39,427.11,428.32,1612.0,423.3865,424.129,422.8617,424.0597,1612.0
2024-07-23 13:30:00,428.12,428.65,427.69,428.58,10858.0,423.8617,424.3864,423.436,424.3171,10858.0
2024-07-23 14:00:00,428.84,429.75,428.68,428.95,4487.0,424.5745,425.4755,424.4161,424.6834,4487.0
2024-07-23 14:30:00,429.22,429.22,428.71,429.1,9912.0,424.9507,424.9507,424.4458,424.8319,9912.0
2024-07-23 15:00:00,429.09,430.31,428.83,429.93,9115.0,424.822,426.0299,424.5646,425.6537,9115.0
2024-07-23 15:30:00,429.75,429.97,428.3,429.09,19363.0,425.4755,425.6933,424.0399,424.822,19363.0
2024-07-24 09:30:00,424.54,425.73,418.46,419.34,10364.0,420.3173,421.4955,414.2978,415.169,10364.0
2024-07-24 10:00:00,419.05,421.16,418.12,421.16,13084.0,414.8819,416.9709,413.9611,416.9709,13084.0
2024-07-24 10:30:00,421.37,422.14,420.06,420.68,13587.0,417.1788,417.9412,415.8819,416.4957,13587.0
2024-07-24 11:00:00,420.77,420.94,418.8,419.03,12749.0,416.5848,416.7531,414.6344,414.8621,12749.0
2024-07-24 11:30:00,419.03,419.97,418.77,419.06,12469.0,414.8621,415.7927,414.6047,414.8918,12469.0
2024-07-24 12:00:00,419.0,420.01,418.15,419.32,16973.0,414.8324,415.8323,413.9909,415.1492,16973.0
2024-07-24 12:30:00,419.34,419.9,418.4,418.58,7362.0,415.169,415.7234,414.2384,414.4166,7362.0
2024-07-24 13:00:00,418.47,419.33,418.42,418.94,8403.0,414.3077,415.1591,414.2582,414.773,8403.0
2024-07-24 13:30:00,418.76,420.04,417.46,417.72,22867.0,414.5948,415.8621,413.3077,413.5651,22867.0
2024-07-24 14:00:00,417.75,418.38,416.68,416.69,20341.0,413.5948,414.2186,412.5355,412.5454,20341.0
2024-07-24 14:30:00,416.89,417.36,415.14,416.75,9417.0,412.7434,413.2087,411.0108,412.6048,9417.0
2024-07-24 15:00:00,416.59,416.59,414.28,414.28,15581.0,412.4464,412.4464,410.1593,410.1593,15581.0
2024-07-24 15:30:00,414.3,414.94,410.61,412.27,79276.0,410.1791,410.8128,406.5258,408.1693,79276.0
2024-07-25 09:30:00,409.0,417.24,397.72,416.6,60162.0,404.9319,413.0899,393.7641,412.4563,60162.0
2024-07-25 10:00:00,414.93,416.27,409.0,416.26,30361.0,410.8029,412.1295,404.9319,412.1196,30361.0
2024-07-25 10:30:00,415.3,418.7,412.06,415.23,24077.0,411.1692,414.5354,407.9614,411.0999,24077.0
2024-07-25 11:00:00,415.65,419.19,413.71,419.19,58679.0,411.5157,415.0205,409.595,415.0205,58679.0
2024-07-25 11:30:00,419.06,420.0,417.73,419.63,13085.0,414.8918,415.8224,413.575,415.4561,13085.0
2024-07-25 12:00:00,419.65,420.0,418.6,419.97,16794.0,415.4759,415.8224,414.4364,415.7927,16794.0
2024-07-25 12:30:00,419.66,421.51,419.13,420.45,17331.0,415.4858,417.3174,414.9611,416.268,17331.0
2024-07-25 13:00:00,421.19,422.0,418.71,419.71,10962.0,417.0006,417.8026,414.5453,415.5353,10962.0
2024-07-25 13:30:00,419.37,420.14,418.45,420.14,9635.0,415.1987,415.9611,414.2879,415.9611,9635.0
2024-07-25 14:00:00,419.7,419.7,416.91,418.71,11563.0,415.5254,415.5254,412.7632,414.5453,11563.0
2024-07-25 14:30:00,418.73,419.11,412.95,413.93,8802.0,414.5651,414.9413,408.8426,409.8128,8802.0
2024-07-25 15:00:00,413.98,414.76,410.96,414.43,21459.0,409.8623,410.6346,406.8724,410.3079,21459.0
2024-07-25 15:30:00,414.36,414.36,410.0,410.43,56317.0,410.2385,410.2385,405.9219,406.3476,56317.0
2024-07-26 09:30:00,415.24,427.63,414.72,427.63,21516.0,411.1098,423.3766,410.595,423.3766,21516.0
2024-07-26 10:00:00,426.56,429.09,425.58,427.3,10221.0,422.3172,424.822,421.3469,423.0498,10221.0
2024-07-26 10:30:00,427.07,427.16,422.72,424.59,22346.0,422.8221,422.9112,418.5154,420.3668,22346.0
2024-07-26 11:00:00,423.72,425.43,422.5,425.43,8004.0,419.5054,421.1984,418.2976,421.1984,8004.0
2024-07-26 11:30:00,425.07,425.95,424.46,425.95,7252.0,420.842,421.7133,420.2381,421.7133,7252.0
2024-07-26 12:00:00,426.07,428.47,425.75,427.63,12899.0,421.8321,424.2082,421.5153,423.3766,12899.0
2024-07-26 12:30:00,427.39,429.62,427.02,429.0,18098.0,423.1389,425.3468,422.7726,424.7329,18098.0
2024-07-26 13:00:00,429.06,431.35,428.4,429.55,24080.0,424.7923,427.0596,424.1389,425.2775,24080.0
2024-07-26 13:30:00,429.4,429.48,426.23,427.0,5412.0,425.129,425.2082,421.9905,422.7528,5412.0
2024-07-26 14:00:00,427.02,427.02,424.6,425.4,10227.0,422.7726,422.7726,420.3767,421.1687,10227.0
2024-07-26 14:30:00,424.75,426.15,424.75,425.4,7056.0,420.5252,421.9113,420.5252,421.1687,7056.0
2024-07-26 15:00:00,425.86,428.47,424.76,428.05,12693.0,421.6242,424.2082,420.5351,423.7924,12693.0
2024-07-26 15:30:00,428.06,428.06,423.85,425.08,58656.0,423.8023,423.8023,419.6342,420.8519,58656.0
2024-07-29 09:30:00,426.78,426.9,424.11,426.9,9823.0,422.535,422.6538,419.8916,422.6538,9823.0
2024-07-29 10:00:00,427.91,427.98,425.18,425.77,6302.0,423.6538,423.7231,420.9509,421.5351,6302.0
2024-07-29 10:30:00,425.77,425.77,422.71,423.8,12455.0,421.5351,421.5351,418.5055,419.5847,12455.0
2024-07-29 11:00:00,424.93,424.93,422.83,424.11,12545.0,420.7034,420.7034,418.6243,419.8916,12545.0
2024-07-29 11:30:00,423.61,426.82,422.18,426.32,10946.0,419.3965,422.5746,417.9808,422.0796,10946.0
2024-07-29 12:00:00,426.32,427.04,425.32,425.37,7648.0,422.0796,422.7924,421.0895,421.139,7648.0
2024-07-29 12:30:00,426.21,426.21,423.79,424.21,9532.0,421.9707,421.9707,419.5748,419.9906,9532.0
2024-07-29 13:00:00,424.53,424.53,423.4,423.68,7159.0,420.3074,420.3074,419.1886,419.4658,7159.0
2024-07-29 13:30:00,423.28,423.86,422.66,422.92,9739.0,419.0698,419.6441,418.456,418.7134,9739.0
2024-07-29 14:00:00,422.91,423.76,422.1,423.42,11564.0,418.7035,419.5451,417.9016,419.2084,11564.0
2024-07-29 14:30:00,423.74,424.11,422.52,424.11,13171.0,419.5252,419.8916,418.3174,419.8916,13171.0
2024-07-29 15:00:00,423.43,424.28,422.57,423.92,11232.0,419.2183,420.0599,418.3669,419.7035,11232.0
2024-07-29 15:30:00,424.28,426.22,423.64,426.1,56796.0,420.0599,421.9806,419.4262,421.8618,56796.0
2024-07-30 09:30:00,428.78,433.17,428.73,432.4,8165.0,424.5151,428.8615,424.4656,428.0991,8165.0
2024-07-30 10:00:00,431.85,431.85,428.22,429.73,7866.0,427.5546,427.5546,423.9607,425.4557,7866.0
2024-07-30 10:30:00,429.5,430.83,427.8,427.81,7267.0,425.228,426.5447,423.5449,423.5548,7267.0
2024-07-30 11:00:00,427.88,427.88,422.56,423.48,29475.0,423.6241,423.6241,418.357,419.2678,29475.0
2024-07-30 11:30:00,423.43,423.43,421.59,422.04,3814.0,419.2183,419.2183,417.3966,417.8422,3814.0
2024-07-30 12:00:00,421.8,422.2,420.78,420.96,3357.0,417.6045,418.0006,416.5947,416.7729,3357.0
2024-07-30 12:30:00,421.18,421.71,418.05,418.05,4183.0,416.9907,417.5154,413.8918,413.8918,4183.0
2024-07-30 13:00:00,418.05,420.08,418.04,419.0,9087.0,413.8918,415.9017,413.8819,414.8324,9087.0
2024-07-30 13:30:00,418.56,420.49,418.56,419.0,2997.0,414.3968,416.3076,414.3968,414.8324,2997.0
2024-07-30 14:00:00,419.5,419.5,415.9,416.0,9478.0,415.3274,415.3274,411.7632,411.8622,9478.0
2024-07-30 14:30:00,416.0,416.33,414.52,414.91,7319.0,411.8622,412.189,410.397,410.7831,7319.0
2024-07-30 15:00:00,414.94,417.09,413.89,417.08,10869.0,410.8128,412.9414,409.7732,412.9315,10869.0
2024-07-30 15:30:00,417.14,420.03,416.13,416.93,54445.0,412.9909,415.8522,411.9909,412.783,54445.0
2024-07-31 09:30:00,421.91,426.67,419.44,420.06,9908.0,417.7135,422.4261,415.268,415.8819,9908.0
2024-07-31 10:00:00,420.0,421.03,418.82,419.63,15157.0,415.8224,416.8422,414.6542,415.4561,15157.0
2024-07-31 10:30:00,419.88,421.75,418.47,420.61,12953.0,415.7036,417.555,414.3077,416.4264,12953.0
2024-07-31 11:00:00,421.2,421.2,419.22,419.22,2638.0,417.0105,417.0105,415.0502,415.0502,2638.0
2024-07-31 11:30:00,419.56,420.72,419.56,420.34,16499.0,415.3868,416.5353,415.3868,416.1591,16499.0
2024-07-31 12:00:00,420.68,421.1,420.17,420.6,5182.0,416.4957,416.9115,415.9908,416.4165,5182.0
2024-07-31 12:30:00,420.59,420.68,418.66,418.67,4734.0,416.4066,416.4957,414.4958,414.5057,4734.0
2024-07-31 13:00:00,418.78,419.17,417.46,417.54,3774.0,414.6146,415.0007,413.3077,413.3869,3774.0
2024-07-31 13:30:00,416.9,417.24,415.97,416.48,3237.0,412.7533,413.0899,411.8325,412.3375,3237.0
2024-07-31 14:00:00,416.13,417.39,415.18,416.6,3545.0,411.9909,413.2384,411.0504,412.4563,3545.0
2024-07-31 14:30:00,417.27,422.28,416.97,422.21,13611.0,413.1196,418.0798,412.8226,418.0105,13611.0
2024-07-31 15:00:00,422.37,422.67,416.76,416.76,11283.0,418.1689,418.4659,412.6147,412.6147,11283.0
2024-07-31 15:30:00,416.64,419.5,416.25,418.47,41754.0,412.4959,415.3274,412.1097,414.3077,41754.0
2024-08-01 09:30:00,419.97,424.16,419.88,419.94,5658.0,415.7927,419.9411,415.7036,415.763,5658.0
2024-08-01 10:00:00,421.72,421.72,411.36,411.36,10430.0,417.5253,417.5253,407.2684,407.2684,10430.0
2024-08-01 10:30:00,411.18,411.3,407.45,409.05,15191.0,407.0902,407.209,403.3973,404.9814,15191.0
2024-08-01 11:00:00,408.08,408.91,406.39,406.39,32743.0,404.021,404.8428,402.3478,402.3478,32743.0
2024-08-01 11:30:00,406.74,406.74,403.98,405.32,22185.0,402.6943,402.6943,399.9618,401.2885,22185.0
2024-08-01 12:00:00,405.07,405.98,404.0,405.2,33730.0,401.041,401.9419,399.9816,401.1697,33730.0
2024-08-01 12:30:00,405.28,405.32,404.0,404.57,11605.0,401.2489,401.2885,399.9816,400.5459,11605.0
2024-08-01 13:00:00,404.5,404.83,403.04,403.97,11467.0,400.4766,400.8033,399.0311,399.9519,11467.0
2024-08-01 13:30:00,403.85,404.38,402.05,404.38,8055.0,399.8331,400.3578,398.051,400.3578,8055.0
2024-08-01 14:00:00,404.45,404.59,402.78,404.07,8883.0,400.4271,400.5657,398.7737,400.0509,8883.0
2024-08-01 14:30:00,404.68,404.69,402.47,404.24,39604.0,400.6548,400.6647,398.4668,400.2192,39604.0
2024-08-01 15:00:00,403.83,404.28,402.19,403.52,11746.0,399.8133,400.2588,398.1896,399.5064,11746.0
2024-08-01 15:30:00,403.71,405.0,402.26,404.9,121801.0,399.6945,400.9716,398.2589,400.8726,121801.0
2024-08-02 09:30:00,396.76,396.76,389.82,395.32,23625.0,392.8136,392.8136,385.9426,391.3879,23625.0
2024-08-02 10:00:00,395.0,395.27,389.35,391.05,17187.0,391.0711,391.3384,385.4773,387.1604,17187.0
2024-08-02 10:30:00,390.4,392.97,390.4,392.23,8714.0,386.5169,389.0613,386.5169,388.3287,8714.0
2024-08-02 11:00:00,392.58,393.36,391.73,392.94,7970.0,388.6752,389.4474,387.8336,389.0316,7970.0
2024-08-02 11:30:00,393.8,397.97,393.8,397.75,7457.0,389.883,394.0116,389.883,393.7938,7457.0
2024-08-02 12:00:00,396.68,397.92,395.86,397.92,9251.0,392.7344,393.9621,391.9226,393.9621,9251.0
2024-08-02 12:30:00,397.56,397.73,395.7,395.71,2920.0,393.6056,393.774,391.7642,391.7741,2920.0
2024-08-02 13:00:00,395.61,396.67,394.4,394.94,21373.0,391.675,392.7245,390.4771,391.0117,21373.0
2024-08-02 13:30:00,394.79,394.88,394.39,394.62,2836.0,390.8632,390.9523,390.4672,390.6949,2836.0
2024-08-02 14:00:00,394.81,394.81,393.33,394.51,2619.0,390.883,390.883,389.4177,390.586,2619.0
2024-08-02 14:30:00,395.62,395.62,392.66,395.02,5638.0,391.6849,391.6849,388.7544,391.0909,5638.0
2024-08-02 15:00:00,395.58,397.65,395.11,397.65,7156.0,391.6453,393.6948,391.18,393.6948,7156.0
2024-08-02 15:30:00,397.43,397.64,395.31,397.26,33882.0,393.4769,393.6849,391.378,393.3086,33882.0
2024-08-05 09:30:00,376.5,379.3,374.34,374.59,59027.0,372.7551,375.5273,370.6166,370.8641,59027.0
2024-08-05 10:00:00,375.19,380.38,372.89,374.97,51786.0,371.4582,376.5965,369.181,371.2403,51786.0
2024-08-05 10:30:00,375.18,378.49,374.05,375.46,35114.0,371.4483,374.7253,370.3295,371.7255,35114.0
2024-08-05 11:00:00,375.67,379.76,375.67,378.59,37882.0,371.9334,375.9827,371.9334,374.8243,37882.0
2024-08-05 11:30:00,378.58,380.56,377.13,378.21,148858.0,374.8144,376.7747,373.3789,374.4481,148858.0
2024-08-05 12:00:00,378.12,382.1,376.9,381.01,91170.0,374.359,378.2994,373.1511,377.2203,91170.0
2024-08-05 12:30:00,381.02,381.75,375.73,375.74,27638.0,377.2302,377.9529,371.9928,372.0027,27638.0
2024-08-05 13:00:00,375.37,377.93,375.23,377.92,12282.0,371.6364,374.1709,371.4978,374.161,12282.0
2024-08-05 13:30:00,377.36,378.55,376.89,376.89,10953.0,373.6066,374.7847,373.1412,373.1412,10953.0
2024-08-05 14:00:00,377.67,377.75,376.18,377.28,49348.0,373.9135,373.9927,372.4383,373.5274,49348.0
2024-08-05 14:30:00,377.07,377.44,375.6,375.61,13511.0,373.3195,373.6858,371.8641,371.874,13511.0
2024-08-05 15:00:00,376.0,376.34,374.81,375.41,18246.0,372.2601,372.5967,371.0819,371.676,18246.0
2024-08-05 15:30:00,375.57,377.27,375.22,376.89,137428.0,371.8344,373.5175,371.4879,373.1412,137428.0
2024-08-06 09:30:00,376.24,380.17,373.31,379.0,78005.0,372.4977,376.3886,369.5969,375.2303,78005.0
2024-08-06 10:00:00,379.0,383.63,378.17,381.62,43684.0,375.2303,379.8142,374.4085,377.8242,43684.0
2024-08-06 10:30:00,380.5,385.14,380.01,383.37,34012.0,376.7153,381.3092,376.2302,379.5568,34012.0
2024-08-06 11:00:00,383.09,383.78,379.8,379.8,19913.0,379.2796,379.9627,376.0223,376.0223,19913.0
2024-08-06 11:30:00,379.97,383.0,379.96,382.52,18910.0,376.1906,379.1905,376.1807,378.7152,18910.0
2024-08-06 12:00:00,382.93,384.05,381.99,382.95,19538.0,379.1212,380.23,378.1905,379.141,19538.0
2024-08-06 12:30:00,383.76,385.18,383.19,385.1,9893.0,379.9429,381.3488,379.3786,381.2696,9893.0
2024-08-06 13:00:00,384.92,385.5,384.27,384.98,23898.0,381.0914,381.6656,380.4478,381.1508,23898.0
2024-08-06 13:30:00,385.3,387.01,384.88,386.61,16996.0,381.4676,383.1606,381.0518,382.7646,16996.0
2024-08-06 14:00:00,386.85,387.37,385.2,387.37,24997.0,383.0022,383.517,381.3686,383.517,24997.0
2024-08-06 14:30:00,387.26,388.08,385.33,385.47,12477.0,383.4081,384.2199,381.4973,381.6359,12477.0
2024-08-06 15:00:00,384.7,386.0,383.17,385.45,17033.0,380.8736,382.1606,379.3588,381.6161,17033.0
2024-08-06 15:30:00,385.45,385.86,381.33,382.93,95114.0,381.6161,382.022,377.5371,379.1212,95114.0
2024-08-07 09:30:00,387.73,394.19,386.94,391.1,9701.0,383.8734,390.2692,383.0913,387.2099,9701.0
2024-08-07 10:00:00,391.62,391.71,385.99,386.0,16399.0,387.7247,387.8138,382.1507,382.1606,16399.0
2024-08-07 10:30:00,386.0,388.11,382.95,387.47,29793.0,382.1606,384.2496,379.141,383.616,29793.0
2024-08-07 11:00:00,387.26,389.17,385.84,386.3,7256.0,383.4081,385.2991,382.0022,382.4576,7256.0
2024-08-07 11:30:00,386.67,387.61,384.38,385.35,5375.0,382.824,383.7546,380.5567,381.5171,5375.0
2024-08-07 12:00:00,384.86,385.17,383.24,385.17,3755.0,381.032,381.3389,379.4281,381.3389,3755.0
2024-08-07 12:30:00,384.56,384.56,381.9,382.93,7805.0,380.735,380.735,378.1014,379.1212,7805.0
2024-08-07 13:00:00,382.71,383.78,379.45,381.93,4293.0,378.9034,379.9627,375.6758,378.1311,4293.0
2024-08-07 13:30:00,383.1,384.12,381.25,381.58,11662.0,379.2895,380.2993,377.4579,377.7846,11662.0
2024-08-07 14:00:00,381.56,381.56,378.74,379.69,10536.0,377.7648,377.7648,374.9728,375.9134,10536.0
2024-08-07 14:30:00,379.61,381.52,379.26,381.45,4405.0,375.8342,377.7252,375.4877,377.6559,4405.0
2024-08-07 15:00:00,380.96,383.08,380.96,381.94,5764.0,377.1708,379.2697,377.1708,378.141,5764.0
2024-08-07 15:30:00,381.53,382.82,376.14,376.4,48430.0,377.7351,379.0123,372.3987,372.6561,48430.0
2024-08-08 09:30:00,380.5,385.16,378.31,384.59,6124.0,376.7153,381.329,374.5471,380.7647,6124.0
2024-08-08 10:00:00,385.78,387.0,382.96,386.42,11948.0,381.9428,383.1507,379.1509,382.5765,11948.0
2024-08-08 10:30:00,385.02,386.3,384.72,385.61,7842.0,381.1904,382.4576,380.8934,381.7745,7842.0
2024-08-08 11:00:00,385.7,386.0,384.31,384.82,6859.0,381.8636,382.1606,380.4874,380.9924,6859.0
2024-08-08 11:30:00,385.0,385.45,383.03,384.12,6608.0,381.1706,381.6161,379.2202,380.2993,6608.0
2024-08-08 12:00:00,383.69,384.42,382.85,382.98,5810.0,379.8736,380.5963,379.042,379.1707,5810.0
2024-08-08 12:30:00,382.59,383.39,381.55,382.6,4765.0,378.7845,379.5766,377.7549,378.7945,4765.0
2024-08-08 13:00:00,382.6,384.79,381.26,384.71,3677.0,378.7945,380.9627,377.4678,380.8835,3677.0
2024-08-08 13:30:00,384.31,385.25,383.91,384.13,4645.0,380.4874,381.4181,380.0914,380.3092,4645.0
2024-08-08 14:00:00,384.15,385.13,383.51,383.69,5220.0,380.329,381.2993,379.6954,379.8736,5220.0
2024-08-08 14:30:00,383.69,385.31,382.97,384.97,6937.0,379.8736,381.4775,379.1608,381.1409,6937.0
2024-08-08 15:00:00,384.97,386.69,384.46,385.98,19260.0,381.1409,382.8438,380.6359,382.1408,19260.0
2024-08-08 15:30:00,385.98,387.0,384.42,385.05,55794.0,382.1408,383.1507,380.5963,381.2201,55794.0
2024-08-09 09:30:00,386.28,390.58,383.22,385.25,2790.0,382.4378,386.6951,379.4083,381.4181,2790.0
2024-08-09 10:00:00,385.25,385.96,383.0,383.24,1927.0,381.4181,382.121,379.1905,379.4281,1927.0
2024-08-09 10:30:00,382.99,385.33,382.71,384.99,4174.0,379.1806,381.4973,378.9034,381.1607,4174.0
2024-08-09 11:00:00,386.01,387.26,384.07,384.08,5127.0,382.1705,383.4081,380.2498,380.2597,5127.0
2024-08-09 11:30:00,384.22,384.22,382.98,383.57,7233.0,380.3983,380.3983,379.1707,379.7548,7233.0
2024-08-09 12:00:00,383.45,383.8,383.1,383.66,1706.0,379.636,379.9825,379.2895,379.8439,1706.0
2024-08-09 12:30:00,383.8,384.15,382.61,383.33,5407.0,379.9825,380.329,378.8044,379.5172,5407.0
2024-08-09 13:00:00,383.23,385.29,383.22,385.06,4360.0,379.4182,381.4577,379.4083,381.23,4360.0
2024-08-09 13:30:00,385.04,385.65,384.41,384.41,4129.0,381.2102,381.8141,380.5864,380.5864,4129.0
2024-08-09 14:00:00,384.24,384.77,383.63,384.11,6655.0,380.4181,380.9429,379.8142,380.2894,6655.0
2024-08-09 14:30:00,384.2,386.29,383.82,386.29,2367.0,380.3785,382.4477,380.0023,382.4477,2367.0
2024-08-09 15:00:00,386.53,387.19,385.76,386.63,6287.0,382.6854,383.3388,381.923,382.7844,6287.0
2024-08-09 15:30:00,386.81,388.2,385.88,388.2,35703.0,382.9626,384.3387,382.0418,384.3387,35703.0
2024-08-12 09:30:00,388.15,388.15,382.92,382.92,5583.0,384.2892,384.2892,379.1113,379.1113,5583.0
2024-08-12 10:00:00,383.07,387.37,383.07,385.85,3745.0,379.2598,383.517,379.2598,382.0121,3745.0
2024-08-12 10:30:00,385.54,386.23,384.43,385.02,5264.0,381.7052,382.3883,380.6062,381.1904,5264.0
2024-08-12 11:00:00,384.96,386.42,383.85,384.08,4265.0,381.131,382.5765,380.032,380.2597,4265.0
2024-08-12 11:30:00,384.65,387.14,383.79,387.14,5923.0,380.8241,383.2893,379.9726,383.2893,5923.0
2024-08-12 12:00:00,387.3,387.3,386.57,386.6,1836.0,383.4477,383.4477,382.725,382.7547,1836.0
2024-08-12 12:30:00,386.56,387.16,386.36,386.57,1569.0,382.7151,383.3091,382.5171,382.725,1569.0
2024-08-12 13:00:00,385.65,386.86,385.22,385.73,5411.0,381.8141,383.0121,381.3884,381.8933,5411.0
2024-08-12 13:30:00,385.69,385.92,384.55,384.74,4038.0,381.8537,382.0814,380.7251,380.9132,4038.0
2024-08-12 14:00:00,384.74,384.96,383.87,384.09,3500.0,380.9132,381.131,380.0518,380.2696,3500.0
2024-08-12 14:30:00,384.09,384.81,383.56,384.65,6764.0,380.2696,380.9825,379.7449,380.8241,6764.0
2024-08-12 15:00:00,384.65,385.55,383.65,385.23,7009.0,380.8241,381.7151,379.834,381.3983,7009.0
2024-08-12 15:30:00,385.21,385.85,383.56,383.92,28542.0,381.3785,382.0121,379.7449,380.1013,28542.0
2024-08-13 09:30:00,386.89,393.33,384.86,392.74,8631.0,383.0418,389.4177,381.032,388.8336,8631.0
2024-08-13 10:00:00,390.33,390.35,387.73,388.53,6201.0,386.4476,386.4674,383.8734,384.6655,6201.0
2024-08-13 10:30:00,388.45,391.01,387.68,390.2,3357.0,384.5863,387.1208,383.8239,386.3189,3357.0
2024-08-13 11:00:00,390.36,391.48,389.54,391.28,7113.0,386.4773,387.5861,385.6654,387.3881,7113.0
2024-08-13 11:30:00,391.15,392.61,390.82,392.44,7799.0,387.2594,388.7049,386.9327,388.5366,7799.0
2024-08-13 12:00:00,392.37,394.72,391.83,393.5,10075.0,388.4673,390.7939,387.9326,389.586,10075.0
2024-08-13 12:30:00,393.39,395.84,393.2,394.64,7481.0,389.4771,391.9028,389.289,390.7147,7481.0
2024-08-13 13:00:00,395.04,395.4,394.24,394.92,7931.0,391.1107,391.4671,390.3187,390.9919,7931.0
2024-08-13 13:30:00,394.98,396.55,394.32,396.55,9972.0,391.0513,392.6057,390.3979,392.6057,9972.0
2024-08-13 14:00:00,396.33,397.0,395.95,396.63,6664.0,392.3879,393.0512,392.0117,392.6849,6664.0
2024-08-13 14:30:00,396.93,398.1,396.65,397.32,13225.0,392.9819,394.1403,392.7047,393.368,13225.0
2024-08-13 15:00:00,397.32,397.82,395.88,396.68,10643.0,393.368,393.8631,391.9424,392.7344,10643.0
2024-08-13 15:30:00,396.77,397.84,394.19,395.98,36213.0,392.8235,393.8829,390.2692,392.0414,36213.0
2024-08-14 09:30:00,396.74,404.09,395.53,396.36,6343.0,392.7938,400.0707,391.5958,392.4176,6343.0
2024-08-14 10:00:00,396.02,396.33,393.83,395.31,5276.0,392.081,392.3879,389.9128,391.378,5276.0
2024-08-14 10:30:00,394.89,396.14,393.83,395.56,4457.0,390.9622,392.1998,389.9128,391.6255,4457.0
2024-08-14 11:00:00,395.88,396.3,394.56,395.25,17580.0,391.9424,392.3582,390.6355,391.3186,17580.0
2024-08-14 11:30:00,395.42,396.14,395.25,395.66,3108.0,391.4869,392.1998,391.3186,391.7245,3108.0
2024-08-14 12:00:00,395.66,396.0,393.85,394.23,3787.0,391.7245,392.0612,389.9326,390.3088,3787.0
2024-08-14 12:30:00,394.0,394.83,393.96,394.83,6590.0,390.0811,390.9028,390.0415,390.9028,6590.0
2024-08-14 13:00:00,394.64,396.51,394.47,395.64,3550.0,390.7147,392.5661,390.5464,391.7047,3550.0
2024-08-14 13:30:00,395.5,396.25,395.3,396.07,12553.0,391.5661,392.3087,391.3681,392.1305,12553.0
2024-08-14 14:00:00,395.98,396.32,395.33,396.32,16127.0,392.0414,392.378,391.3978,392.378,16127.0
2024-08-14 14:30:00,396.17,397.46,396.17,397.44,12087.0,392.2295,393.5066,392.2295,393.4868,12087.0
2024-08-14 15:00:00,396.9,397.55,395.92,396.37,5427.0,392.9522,393.5957,391.982,392.4275,5427.0
2024-08-14 15:30:00,396.1,396.51,394.74,396.22,34633.0,392.1602,392.5661,390.8137,392.279,34633.0
2024-08-15 09:30:00,404.31,404.31,402.16,402.66,2643.0,400.2885,400.2885,398.1599,398.6549,2643.0
2024-08-15 10:00:00,402.56,403.76,401.09,403.19,6583.0,398.5559,399.744,397.1005,399.1797,6583.0
2024-08-15 10:30:00,403.06,404.0,401.85,403.65,22643.0,399.0509,399.9816,397.853,399.6351,22643.0
2024-08-15 11:00:00,404.0,404.44,402.95,404.09,10011.0,399.9816,400.4172,398.942,400.0707,10011.0
2024-08-15 11:30:00,404.84,405.69,404.3,404.75,4166.0,400.8132,401.6548,400.2786,400.7241,4166.0
2024-08-15 12:00:00,404.42,404.42,402.82,403.55,17396.0,400.3974,400.3974,398.8133,399.5361,17396.0
2024-08-15 12:30:00,403.17,404.82,402.39,403.35,6300.0,399.1598,400.7934,398.3876,399.3381,6300.0
2024-08-15 13:00:00,403.46,405.5,403.46,405.5,3316.0,399.447,401.4667,399.447,401.4667,3316.0
2024-08-15 13:30:00,405.62,406.98,405.53,405.53,7230.0,401.5855,402.932,401.4964,401.4964,7230.0
2024-08-15 14:00:00,406.13,406.91,405.24,406.66,9959.0,402.0904,402.8626,401.2093,402.6151,9959.0
2024-08-15 14:30:00,406.47,407.07,406.38,406.72,6060.0,402.427,403.0211,402.3379,402.6745,6060.0
2024-08-15 15:00:00,406.67,406.78,405.98,406.55,4912.0,402.625,402.7339,401.9419,402.5062,4912.0
2024-08-15 15:30:00,406.65,407.08,405.05,406.53,60906.0,402.6052,403.031,401.0212,402.4864,60906.0
2024-08-16 09:30:00,406.18,407.65,404.78,404.8,6897.0,402.1399,403.5953,400.7538,400.7736,6897.0
2024-08-16 10:00:00,404.79,406.25,402.48,403.44,20017.0,400.7637,402.2092,398.4767,399.4272,20017.0
2024-08-16 10:30:00,403.44,404.45,402.13,402.13,41217.0,399.4272,400.4271,398.1302,398.1302,41217.0
2024-08-16 11:00:00,402.16,402.87,402.11,402.77,3769.0,398.1599,398.8628,398.1104,398.7638,3769.0
2024-08-16 11:30:00,402.81,402.93,402.25,402.64,2641.0,398.8034,398.9222,398.249,398.6351,2641.0
2024-08-16 12:00:00,402.24,403.27,402.24,402.94,4723.0,398.2391,399.2589,398.2391,398.9321,4723.0
2024-08-16 12:30:00,403.05,403.42,402.44,403.31,6086.0,399.041,399.4074,398.4371,399.2985,6086.0
2024-08-16 13:00:00,403.32,404.0,403.32,404.0,1647.0,399.3084,399.9816,399.3084,399.9816,1647.0
2024-08-16 13:30:00,404.05,404.29,403.72,404.29,3797.0,400.0311,400.2687,399.7044,400.2687,3797.0
2024-08-16 14:00:00,403.76,403.94,402.78,403.72,2500.0,399.744,399.9222,398.7737,399.7044,2500.0
2024-08-16 14:30:00,403.92,404.03,403.42,403.97,4493.0,399.9024,400.0113,399.4074,399.9519,4493.0
2024-08-16 15:00:00,403.86,404.08,403.41,403.57,8525.0,399.843,400.0608,399.3975,399.5559,8525.0
2024-08-16 15:30:00,403.42,404.62,402.73,403.67,52824.0,399.4074,400.5954,398.7242,399.6549,52824.0
2024-08-19 09:30:00,405.0,409.18,401.67,405.18,6682.0,400.9716,405.1101,397.6748,401.1499,6682.0
2024-08-19 10:00:00,404.64,406.98,404.08,406.11,18331.0,400.6152,402.932,400.0608,402.0706,18331.0
2024-08-19 10:30:00,405.88,406.71,405.72,405.97,6778.0,401.8429,402.6646,401.6845,401.932,6778.0
2024-08-19 11:00:00,406.66,406.7,405.52,406.36,5488.0,402.6151,402.6547,401.4865,402.3181,5488.0
2024-08-19 11:30:00,406.26,407.17,405.16,405.16,8787.0,402.2191,403.1201,401.1301,401.1301,8787.0
2024-08-19 12:00:00,405.1,406.74,405.05,406.54,21001.0,401.0707,402.6943,401.0212,402.4963,21001.0
2024-08-19 12:30:00,406.74,406.74,406.16,406.56,6174.0,402.6943,402.6943,402.1201,402.5161,6174.0
2024-08-19 13:00:00,406.39,406.75,406.18,406.57,2010.0,402.3478,402.7042,402.1399,402.526,2010.0
2024-08-19 13:30:00,406.47,406.91,406.31,406.67,2115.0,402.427,402.8626,402.2686,402.625,2115.0
2024-08-19 14:00:00,406.84,407.23,406.38,406.44,4453.0,402.7933,403.1795,402.3379,402.3973,4453.0
2024-08-19 14:30:00,406.31,406.9,406.16,406.62,2534.0,402.2686,402.8527,402.1201,402.5755,2534.0
2024-08-19 15:00:00,406.5,406.5,405.8,406.06,4484.0,402.4567,402.4567,401.7637,402.0211,4484.0
2024-08-19 15:30:00,406.06,408.13,405.44,408.13,33410.0,402.0211,404.0705,401.4073,404.0705,33410.0
2024-08-20 09:30:00,407.87,411.05,407.5,407.75,4854.0,404.8159,407.9721,404.4487,404.6968,4854.0
2024-08-20 10:00:00,408.34,408.63,403.91,404.29,7491.0,405.2824,405.5702,400.8855,401.2627,7491.0
2024-08-20 10:30:00,404.38,405.26,402.22,402.22,3978.0,401.352,402.2254,399.2082,399.2082,3978.0
2024-08-20 11:00:00,402.57,403.28,402.06,403.14,3246.0,399.5556,400.2603,399.0494,400.1213,3246.0
2024-08-20 11:30:00,402.73,403.92,402.32,403.5,2760.0,399.7144,400.8955,399.3074,400.4786,2760.0
2024-08-20 12:00:00,403.6,404.07,403.01,403.42,2928.0,400.5779,401.0443,399.9923,400.3992,2928.0
2024-08-20 12:30:00,403.44,403.98,403.3,403.67,2628.0,400.4191,400.955,400.2801,400.6473,2628.0
2024-08-20 13:00:00,403.5,404.0,403.24,403.46,3956.0,400.4786,400.9749,400.2206,400.4389,3956.0
2024-08-20 13:30:00,403.26,403.7,402.87,402.9,6015.0,400.2404,400.6771,399.8533,399.8831,6015.0
2024-08-20 14:00:00,402.97,404.28,402.89,403.84,3141.0,399.9526,401.2528,399.8732,400.8161,3141.0
2024-08-20 14:30:00,403.49,403.86,403.34,403.58,2429.0,400.4687,400.8359,400.3198,400.558,2429.0
2024-08-20 15:00:00,403.61,404.02,403.2,403.2,3875.0,400.5878,400.9947,400.1809,400.1809,3875.0
2024-08-20 15:30:00,403.0,404.28,402.27,402.35,25335.0,399.9824,401.2528,399.2578,399.3372,25335.0
2024-08-21 09:30:00,405.13,408.63,404.79,406.0,7004.0,402.0964,405.5702,401.759,402.9599,7004.0
2024-08-21 10:00:00,406.0,407.32,404.78,407.32,4958.0,402.9599,404.27,401.749,404.27,4958.0
2024-08-21 10:30:00,407.32,410.65,406.39,407.0,8866.0,404.27,407.5751,403.347,403.9524,8866.0
2024-08-21 11:00:00,407.1,408.85,407.1,408.02,1586.0,404.0517,405.7886,404.0517,404.9648,1586.0
2024-08-21 11:30:00,408.72,409.18,407.76,408.21,5373.0,405.6595,406.1161,404.7067,405.1533,5373.0
2024-08-21 12:00:00,408.16,409.6,407.84,409.6,2100.0,405.1037,406.5329,404.7861,406.5329,2100.0
2024-08-21 12:30:00,409.6,410.31,409.46,410.03,4631.0,406.5329,407.2376,406.394,406.9597,4631.0
2024-08-21 13:00:00,410.43,411.34,410.19,411.27,4054.0,407.3567,408.2599,407.1185,408.1904,4054.0
2024-08-21 13:30:00,411.08,412.07,411.07,411.36,5623.0,408.0019,408.9844,407.9919,408.2798,5623.0
2024-08-21 14:00:00,411.66,412.45,411.15,412.29,11118.0,408.5775,409.3616,408.0713,409.2028,11118.0
2024-08-21 14:30:00,412.68,412.92,411.98,412.65,6304.0,409.5899,409.8281,408.8951,409.5601,6304.0
2024-08-21 15:00:00,412.16,412.4,411.24,412.32,5895.0,409.0738,409.312,408.1607,409.2326,5895.0
2024-08-21 15:30:00,411.85,413.4,411.36,413.04,19866.0,408.7661,410.3045,408.2798,409.9472,19866.0
2024-08-22 09:30:00,413.06,413.32,409.25,410.48,4524.0,409.967,410.2251,406.1856,407.4063,4524.0
2024-08-22 10:00:00,409.37,410.48,408.55,409.17,5015.0,406.3047,407.4063,405.4908,406.1062,5015.0
2024-08-22 10:30:00,408.67,410.29,408.58,409.79,2221.0,405.6099,407.2178,405.5206,406.7215,2221.0
2024-08-22 11:00:00,410.0,410.77,408.51,410.06,7219.0,406.9299,407.6942,405.4511,406.9895,7219.0
2024-08-22 11:30:00,410.31,410.77,409.37,410.02,5048.0,407.2376,407.6942,406.3047,406.9498,5048.0
2024-08-22 12:00:00,410.02,412.3,410.01,412.3,2545.0,406.9498,409.2127,406.9399,409.2127,2545.0
2024-08-22 12:30:00,412.3,413.1,410.66,410.66,4800.0,409.2127,410.0067,407.585,407.585,4800.0
2024-08-22 13:00:00,410.58,411.77,410.58,411.32,2278.0,407.5056,408.6867,407.5056,408.2401,2278.0
2024-08-22 13:30:00,411.16,411.48,410.41,410.74,2700.0,408.0813,408.3989,407.3369,407.6644,2700.0
2024-08-22 14:00:00,410.97,412.19,410.96,411.7,2379.0,407.8927,409.1035,407.8828,408.6172,2379.0
2024-08-22 14:30:00,412.03,412.53,412.02,412.16,4027.0,408.9447,409.441,408.9348,409.0738,4027.0
2024-08-22 15:00:00,412.21,413.31,411.99,412.12,4283.0,409.1234,410.2152,408.905,409.0341,4283.0
2024-08-22 15:30:00,412.21,412.36,409.56,410.33,13508.0,409.1234,409.2723,406.4932,407.2575,13508.0
2024-08-23 09:30:00,414.34,416.21,414.09,414.09,3340.0,411.2374,413.0934,410.9893,410.9893,3340.0
2024-08-23 10:00:00,413.54,419.09,413.54,418.98,8727.0,410.4434,415.9519,410.4434,415.8427,8727.0
2024-08-23 10:30:00,419.81,420.69,418.45,419.96,6674.0,416.6665,417.5399,415.3167,416.8154,6674.0
2024-08-23 11:00:00,419.77,421.47,419.26,420.96,6911.0,416.6268,418.3141,416.1206,417.8079,6911.0
2024-08-23 11:30:00,421.06,421.12,419.7,419.7,2529.0,417.9071,417.9667,416.5573,416.5573,2529.0
2024-08-23 12:00:00,419.68,419.95,417.89,417.93,6266.0,416.5375,416.8054,414.7609,414.8006,6266.0
2024-08-23 12:30:00,417.9,418.88,416.2,418.0,1615.0,414.7708,415.7434,413.0835,414.87,1615.0
2024-08-23 13:00:00,417.95,417.96,416.76,416.88,3199.0,414.8204,414.8303,413.6393,413.7584,3199.0
2024-08-23 13:30:00,417.37,418.07,417.19,417.34,1328.0,414.2448,414.9395,414.0661,414.215,1328.0
2024-08-23 14:00:00,417.39,417.82,417.38,417.75,3182.0,414.2646,414.6914,414.2547,414.6219,3182.0
2024-08-23 14:30:00,418.08,419.19,417.75,419.13,7285.0,414.9494,416.0511,414.6219,415.9916,7285.0
2024-08-23 15:00:00,419.14,421.16,419.07,421.16,7314.0,416.0015,418.0064,415.932,418.0064,7314.0
2024-08-23 15:30:00,421.17,422.78,420.07,422.39,30547.0,418.0163,419.6142,416.9245,419.2272,30547.0
2024-08-26 09:30:00,424.68,426.52,424.06,426.17,9986.0,421.5,423.3262,420.8847,422.9789,9986.0
2024-08-26 10:00:00,425.68,426.54,423.46,425.47,7722.0,422.4925,423.3461,420.2892,422.2841,7722.0
2024-08-26 10:30:00,424.81,424.91,424.12,424.22,2219.0,421.629,421.7283,420.9442,421.0435,2219.0
2024-08-26 11:00:00,424.11,424.11,422.53,422.56,2230.0,420.9343,420.9343,419.3661,419.3959,2230.0
2024-08-26 11:30:00,421.52,421.73,420.43,420.81,3913.0,418.3637,418.5721,417.2818,417.659,3913.0
2024-08-26 12:00:00,421.1,421.7,420.84,421.49,2341.0,417.9468,418.5423,417.6888,418.3339,2341.0
2024-08-26 12:30:00,421.53,421.61,420.81,421.22,1800.0,418.3736,418.453,417.659,418.0659,1800.0
2024-08-26 13:00:00,421.26,421.54,420.83,421.31,3490.0,418.1056,418.3835,417.6788,418.1553,3490.0
2024-08-26 13:30:00,420.85,420.96,419.89,420.59,2800.0,417.6987,417.8079,416.7459,417.4406,2800.0
2024-08-26 14:00:00,420.94,421.96,420.73,421.95,815.0,417.788,418.8004,417.5796,418.7905,815.0
2024-08-26 14:30:00,421.87,422.54,421.86,422.19,2112.0,418.7111,419.376,418.7011,419.0287,2112.0
2024-08-26 15:00:00,422.34,423.26,422.33,423.26,2943.0,419.1775,420.0907,419.1676,420.0907,2943.0
2024-08-26 15:30:00,423.02,423.02,419.0,419.57,27700.0,419.8524,419.8524,415.8625,416.4283,27700.0
2024-08-27 09:30:00,417.2,418.26,413.98,417.77,5808.0,414.076,415.1281,410.8801,414.6418,5808.0
2024-08-27 10:00:00,419.96,420.27,418.61,418.61,7269.0,416.8154,417.123,415.4755,415.4755,7269.0
2024-08-27 10:30:00,418.61,421.62,418.53,419.54,3194.0,415.4755,418.4629,415.3961,416.3985,3194.0
2024-08-27 11:00:00,419.9,419.9,417.75,418.27,6962.0,416.7558,416.7558,414.6219,415.138,6962.0
2024-08-27 11:30:00,418.2,418.2,416.45,417.18,5355.0,415.0685,415.0685,413.3316,414.0562,5355.0
2024-08-27 12:00:00,417.14,418.13,417.14,417.34,2052.0,414.0165,414.9991,414.0165,414.215,2052.0
2024-08-27 12:30:00,417.25,417.41,416.02,416.02,5486.0,414.1257,414.2845,412.9049,412.9049,5486.0
2024-08-27 13:00:00,417.0,418.29,416.79,418.29,1921.0,413.8775,415.1579,413.6691,415.1579,1921.0
2024-08-27 13:30:00,418.12,418.33,417.38,417.82,3361.0,414.9891,415.1976,414.2547,414.6914,3361.0
2024-08-27 14:00:00,418.01,418.11,417.8,418.1,3629.0,414.88,414.9792,414.6715,414.9693,3629.0
2024-08-27 14:30:00,418.09,418.13,417.36,417.92,9144.0,414.9594,414.9991,414.2348,414.7906,9144.0
2024-08-27 15:00:00,417.48,418.51,417.47,418.28,3622.0,414.3539,415.3762,414.344,415.1479,3622.0
2024-08-27 15:30:00,417.87,418.44,416.38,416.64,31720.0,414.741,415.3067,413.2622,413.5202,31720.0
2024-08-28 09:30:00,416.49,419.76,414.5,416.53,6749.0,413.3713,416.6169,411.3962,413.411,6749.0
2024-08-28 10:00:00,416.57,416.57,415.08,416.11,4229.0,413.4507,413.4507,411.9719,412.9942,4229.0
2024-08-28 10:30:00,417.0,418.29,416.65,416.81,4778.0,413.8775,415.1579,413.5301,413.6889,4778.0
2024-08-28 11:00:00,417.65,417.92,414.58,415.4,13337.0,414.5227,414.7906,411.4756,412.2895,13337.0
2024-08-28 11:30:00,415.62,416.46,415.35,416.21,2671.0,412.5079,413.3416,412.2399,413.0934,2671.0
2024-08-28 12:00:00,416.2,416.55,414.65,415.51,6668.0,413.0835,413.4309,411.5451,412.3987,6668.0
2024-08-28 12:30:00,415.52,416.59,415.52,416.56,2523.0,412.4086,413.4706,412.4086,413.4408,2523.0
2024-08-28 13:00:00,416.59,416.59,415.6,415.98,5650.0,413.4706,413.4706,412.488,412.8652,5650.0
2024-08-28 13:30:00,415.98,416.62,415.01,415.01,3512.0,412.8652,413.5004,411.9024,411.9024,3512.0
2024-08-28 14:00:00,414.23,414.76,413.59,413.81,4727.0,411.1283,411.6543,410.4931,410.7114,4727.0
2024-08-28 14:30:00,413.94,415.99,413.41,415.43,10573.0,410.8404,412.8751,410.3144,412.3193,10573.0
2024-08-28 15:00:00,416.47,416.85,415.39,416.83,7095.0,413.3515,413.7286,412.2796,413.7088,7095.0
2024-08-28 15:30:00,416.95,416.95,415.17,416.45,25995.0,413.8279,413.8279,412.0612,413.3316,25995.0
2024-08-29 09:30:00,417.82,418.22,413.95,415.42,6623.0,414.6914,415.0884,410.8504,412.3094,6623.0
2024-08-29 10:00:00,415.41,417.93,414.99,417.93,4488.0,412.2994,414.8006,411.8826,414.8006,4488.0
2024-08-29 10:30:00,417.17,418.26,416.3,416.72,3656.0,414.0463,415.1281,413.1828,413.5996,3656.0
2024-08-29 11:00:00,416.09,416.7,415.3,416.03,4513.0,412.9743,413.5798,412.1903,412.9148,4513.0
2024-08-29 11:30:00,416.23,417.39,415.78,417.39,4744.0,413.1133,414.2646,412.6667,414.2646,4744.0
2024-08-29 12:00:00,417.47,418.41,417.29,418.31,4715.0,414.344,415.277,414.1654,415.1777,4715.0
2024-08-29 12:30:00,418.74,419.2,418.47,419.2,2422.0,415.6045,416.0611,415.3365,416.0611,2422.0
2024-08-29 13:00:00,418.82,419.21,418.55,419.21,800.0,415.6839,416.071,415.4159,416.071,800.0
2024-08-29 13:30:00,418.83,419.98,418.47,418.61,4202.0,415.6938,416.8352,415.3365,415.4755,4202.0
2024-08-29 14:00:00,418.61,419.7,417.07,417.08,4693.0,415.4755,416.5573,413.947,413.9569,4693.0
2024-08-29 14:30:00,417.19,418.09,415.28,415.29,5356.0,414.0661,414.9594,412.1704,412.1803,5356.0
2024-08-29 15:00:00,415.29,416.37,414.21,416.37,12554.0,412.1803,413.2522,411.1084,413.2522,12554.0
2024-08-29 15:30:00,415.92,416.25,412.17,413.33,28160.0,412.8056,413.1331,409.0837,410.235,28160.0
2024-08-30 09:30:00,417.84,419.3,415.76,417.86,3306.0,414.7112,416.1603,412.6468,414.7311,3306.0
2024-08-30 10:00:00,418.4,419.91,417.83,418.97,2901.0,415.267,416.7657,414.7013,415.8328,2901.0
2024-08-30 10:30:00,419.42,420.25,418.21,418.37,4918.0,416.2794,417.1032,415.0785,415.2373,4918.0
2024-08-30 11:00:00,418.26,419.36,417.98,418.29,12386.0,415.1281,416.2199,414.8502,415.1579,12386.0
2024-08-30 11:30:00,418.28,418.35,416.09,417.48,4511.0,415.1479,415.2174,412.9743,414.3539,4511.0
2024-08-30 12:00:00,417.07,418.17,416.52,416.53,4877.0,413.947,415.0388,413.4011,413.411,4877.0
2024-08-30 12:30:00,416.18,418.43,415.42,417.64,3884.0,413.0637,415.2968,412.3094,414.5127,3884.0
2024-08-30 13:00:00,417.63,417.9,416.94,417.25,4631.0,414.5028,414.7708,413.818,414.1257,4631.0
2024-08-30 13:30:00,417.66,419.32,417.66,419.1,4657.0,414.5326,416.1802,414.5326,415.9618,4657.0
2024-08-30 14:00:00,418.85,421.94,418.83,421.02,7993.0,415.7137,418.7805,415.6938,417.8674,7993.0
2024-08-30 14:30:00,421.02,421.93,421.01,421.52,4078.0,417.8674,418.7706,417.8575,418.3637,4078.0
2024-08-30 15:00:00,421.82,422.33,421.15,422.08,4770.0,418.6614,419.1676,417.9964,418.9195,4770.0
2024-08-30 15:30:00,422.07,425.16,421.5,424.07,26924.0,418.9096,421.9764,418.3438,420.8946,26924.0
2024-09-03 09:30:00,421.95,421.95,413.89,415.28,12523.0,418.7905,418.7905,410.7908,412.1704,12523.0
2024-09-03 10:00:00,415.52,415.52,408.15,409.12,8246.0,412.4086,412.4086,405.0938,406.0565,8246.0
2024-09-03 10:30:00,408.05,409.19,406.16,406.89,34255.0,404.9945,406.126,403.1187,403.8432,34255.0
2024-09-03 11:00:00,406.89,410.61,406.57,410.61,12347.0,403.8432,407.5354,403.5256,407.5354,12347.0
2024-09-03 11:30:00,411.25,411.4,409.64,410.36,8448.0,408.1706,408.3195,406.5726,407.2872,8448.0
2024-09-03 12:00:00,409.61,410.03,407.74,407.75,8790.0,406.5429,406.9597,404.6869,404.6968,8790.0
2024-09-03 12:30:00,407.7,407.71,405.81,406.05,5905.0,404.6472,404.6571,402.7713,403.0095,5905.0
2024-09-03 13:00:00,405.52,405.96,404.28,405.84,4829.0,402.4835,402.9202,401.2528,402.8011,4829.0
2024-09-03 13:30:00,405.62,405.62,404.34,404.34,3555.0,402.5827,402.5827,401.3123,401.3123,3555.0
2024-09-03 14:00:00,404.34,404.41,403.44,403.55,4709.0,401.3123,401.3818,400.4191,400.5282,4709.0
2024-09-03 14:30:00,403.11,404.04,402.47,402.69,7370.0,400.0915,401.0146,399.4563,399.6747,7370.0
2024-09-03 15:00:00,402.85,403.71,402.85,403.16,7708.0,399.8335,400.687,399.8335,400.1412,7708.0
2024-09-03 15:30:00,403.15,403.54,401.02,403.38,22596.0,400.1312,400.5183,398.0172,400.3595,22596.0
2024-09-04 09:30:00,403.07,404.41,401.61,403.67,4716.0,400.0518,401.3818,398.6028,400.6473,4716.0
2024-09-04 10:00:00,403.72,404.49,401.12,403.91,6514.0,400.697,401.4612,398.1164,400.8855,6514.0
2024-09-04 10:30:00,404.85,404.85,403.01,404.58,3807.0,401.8185,401.8185,399.9923,401.5505,3807.0
2024-09-04 11:00:00,404.72,405.01,402.18,402.75,2515.0,401.6895,401.9773,399.1685,399.7342,2515.0
2024-09-04 11:30:00,401.9,402.47,401.01,402.47,3614.0,398.8906,399.4563,398.0073,399.4563,3614.0
2024-09-04 12:00:00,402.17,402.41,400.86,402.24,2554.0,399.1586,399.3968,397.8584,399.228,2554.0
2024-09-04 12:30:00,402.46,402.74,401.7,401.7,3536.0,399.4464,399.7243,398.6921,398.6921,3536.0
2024-09-04 13:00:00,401.7,401.7,401.17,401.18,2239.0,398.6921,398.6921,398.1661,398.176,2239.0
2024-09-04 13:30:00,401.35,402.05,401.24,401.3,2935.0,398.3447,399.0395,398.2355,398.2951,2935.0
2024-09-04 14:00:00,401.01,401.55,400.73,401.55,1739.0,398.0073,398.5432,397.7294,398.5432,1739.0
2024-09-04 14:30:00,400.91,400.92,399.55,399.65,8695.0,397.908,397.9179,396.5582,396.6574,8695.0
2024-09-04 15:00:00,399.2,400.34,399.2,400.34,4861.0,396.2108,397.3423,396.2108,397.3423,4861.0
2024-09-04 15:30:00,400.08,402.41,399.96,402.08,44457.0,397.0842,399.3968,396.9651,399.0692,44457.0
2024-09-05 09:30:00,402.34,403.93,399.35,399.35,4023.0,399.3273,400.9054,396.3597,396.3597,4023.0
2024-09-05 10:00:00,399.35,403.07,399.35,401.32,5088.0,396.3597,400.0518,396.3597,398.3149,5088.0
2024-09-05 10:30:00,401.89,402.05,399.45,400.29,3145.0,398.8807,399.0395,396.4589,397.2926,3145.0
2024-09-05 11:00:00,399.58,399.58,396.47,396.73,2278.0,396.588,396.588,393.5013,393.7593,2278.0
2024-09-05 11:30:00,396.45,398.08,396.29,397.87,3564.0,393.4814,395.0992,393.3226,394.8908,3564.0
2024-09-05 12:00:00,398.33,399.04,397.65,399.04,2852.0,395.3473,396.052,394.6724,396.052,2852.0
2024-09-05 12:30:00,398.63,399.45,398.19,399.44,2538.0,395.6451,396.4589,395.2084,396.449,2538.0
2024-09-05 13:00:00,399.04,399.17,398.14,398.59,2108.0,396.052,396.181,395.1587,395.6054,2108.0
2024-09-05 13:30:00,399.0,401.35,398.85,401.35,1207.0,396.0123,398.3447,395.8634,398.3447,1207.0
2024-09-05 14:00:00,401.66,403.46,401.27,402.97,9373.0,398.6524,400.4389,398.2653,399.9526,9373.0
2024-09-05 14:30:00,402.92,403.31,402.22,402.67,5532.0,399.903,400.29,399.2082,399.6548,5532.0
2024-09-05 15:00:00,402.41,402.64,401.15,402.64,4444.0,399.3968,399.6251,398.1462,399.6251,4444.0
2024-09-05 15:30:00,402.66,403.08,400.3,402.13,25180.0,399.6449,400.0618,397.3026,399.1189,25180.0
2024-09-06 09:30:00,403.7,409.92,403.7,408.46,4458.0,400.6771,406.8505,400.6771,405.4015,4458.0
2024-09-06 10:00:00,408.92,408.92,401.51,401.53,5115.0,405.858,405.858,398.5035,398.5234,5115.0
2024-09-06 10:30:00,401.43,402.68,400.11,400.11,3879.0,398.4241,399.6648,397.114,397.114,3879.0
2024-09-06 11:00:00,401.07,403.62,400.48,400.48,4498.0,398.0668,400.5977,397.4812,397.4812,4498.0
2024-09-06 11:30:00,400.69,401.3,399.59,400.31,2781.0,397.6897,398.2951,396.5979,397.3125,2781.0
2024-09-06 12:00:00,399.95,400.01,398.78,399.74,2151.0,396.9552,397.0147,395.794,396.7468,2151.0
2024-09-06 12:30:00,398.58,399.89,398.58,399.13,3038.0,395.5955,396.8956,395.5955,396.1413,3038.0
2024-09-06 13:00:00,399.04,399.94,399.04,399.47,4300.0,396.052,396.9453,396.052,396.4788,4300.0
2024-09-06 13:30:00,399.66,401.98,399.1,401.82,3668.0,396.6674,398.97,396.1116,398.8112,3668.0
2024-09-06 14:00:00,401.54,401.73,400.48,400.7,8818.0,398.5333,398.7219,397.4812,397.6996,8818.0
2024-09-06 14:30:00,400.88,400.88,399.9,400.67,4308.0,397.8782,397.8782,396.9056,397.6698,4308.0
2024-09-06 15:00:00,400.97,402.28,400.97,401.76,11278.0,397.9676,399.2677,397.9676,398.7516,11278.0
2024-09-06 15:30:00,401.19,403.42,400.46,401.99,40034.0,398.1859,400.3992,397.4614,398.9799,40034.0
2024-09-09 09:30:00,404.61,406.57,399.0,399.19,11208.0,401.5803,403.5256,396.0123,396.2009,11208.0
2024-09-09 10:00:00,400.32,402.46,399.2,400.38,12881.0,397.3224,399.4464,396.2108,397.382,12881.0
2024-09-09 10:30:00,399.69,400.92,399.3,400.4,8597.0,396.6971,397.9179,396.3101,397.4018,8597.0
2024-09-09 11:00:00,399.86,400.56,396.91,399.3,32721.0,396.8659,397.5606,393.938,396.3101,32721.0
2024-09-09 11:30:00,399.81,402.47,399.54,402.42,5183.0,396.8162,399.4563,396.5483,399.4067,5183.0
2024-09-09 12:00:00,402.71,403.46,402.43,402.79,8065.0,399.6945,400.4389,399.4166,399.7739,8065.0
2024-09-09 12:30:00,403.24,403.57,402.82,403.57,5588.0,400.2206,400.5481,399.8037,400.5481,5588.0
2024-09-09 13:00:00,403.54,403.6,401.48,401.48,7859.0,400.5183,400.5779,398.4737,398.4737,7859.0
2024-09-09 13:30:00,401.58,401.58,398.76,398.98,10694.0,398.573,398.573,395.7741,395.9925,10694.0
2024-09-09 14:00:00,398.68,398.99,398.2,398.51,8102.0,395.6947,396.0024,395.2183,395.526,8102.0
2024-09-09 14:30:00,398.23,398.3,397.31,397.31,6973.0,395.2481,395.3175,394.335,394.335,6973.0
2024-09-09 15:00:00,397.31,398.11,397.3,397.86,11950.0,394.335,395.129,394.325,394.8808,11950.0
2024-09-09 15:30:00,397.85,397.85,395.01,395.58,57373.0,394.8709,394.8709,392.0522,392.6179,57373.0
2024-09-10 09:30:00,397.47,400.04,395.09,398.37,9235.0,394.4938,397.0445,392.1316,395.387,9235.0
2024-09-10 10:00:00,397.54,397.9,394.98,396.98,3136.0,394.5632,394.9205,392.0224,394.0074,3136.0
2024-09-10 10:30:00,397.25,399.19,397.24,398.14,1500.0,394.2754,396.2009,394.2655,395.1587,1500.0
2024-09-10 11:00:00,399.15,401.67,398.13,400.71,4535.0,396.1612,398.6623,395.1488,397.7095,4535.0
2024-09-10 11:30:00,400.58,400.58,396.53,396.54,5420.0,397.5805,397.5805,393.5608,393.5707,5420.0
2024-09-10 12:00:00,395.58,396.57,395.57,396.57,4768.0,392.6179,393.6005,392.608,393.6005,4768.0
2024-09-10 12:30:00,396.58,397.44,396.22,396.72,2273.0,393.6104,394.464,393.2531,393.7494,2273.0
2024-09-10 13:00:00,397.39,397.59,396.46,396.46,3368.0,394.4144,394.6129,393.4913,393.4913,3368.0
2024-09-10 13:30:00,396.92,397.34,396.69,397.14,2000.0,393.9479,394.3647,393.7196,394.1662,2000.0
2024-09-10 14:00:00,397.41,397.75,396.91,397.26,5022.0,394.4342,394.7717,393.938,394.2853,5022.0
2024-09-10 14:30:00,397.66,398.77,397.66,398.52,7782.0,394.6823,395.784,394.6823,395.5359,7782.0
2024-09-10 15:00:00,398.52,398.52,397.17,398.11,8642.0,395.5359,395.5359,394.196,395.129,8642.0
2024-09-10 15:30:00,398.01,398.01,395.95,397.06,24630.0,395.0297,395.0297,392.9851,394.0868,24630.0
2024-09-11 09:30:00,394.63,395.27,390.77,391.34,3109.0,391.675,392.3102,387.8439,388.4097,3109.0
2024-09-11 10:00:00,391.44,391.89,388.81,389.35,9733.0,388.5089,388.9555,385.8986,386.4346,9733.0
2024-09-11 10:30:00,389.31,390.14,387.45,390.04,4402.0,386.3949,387.2187,384.5488,387.1194,4402.0
2024-09-11 11:00:00,391.05,393.06,391.05,392.75,2809.0,388.1218,390.1168,388.1218,389.8091,2809.0
2024-09-11 11:30:00,392.33,393.28,391.6,392.54,8230.0,389.3923,390.3351,388.6677,389.6007,8230.0
2024-09-11 12:00:00,393.18,393.26,392.74,393.18,6908.0,390.2359,390.3153,389.7992,390.2359,6908.0
2024-09-11 12:30:00,393.0,394.95,393.0,394.95,2672.0,390.0572,391.9926,390.0572,391.9926,2672.0
2024-09-11 13:00:00,394.97,396.44,394.33,396.33,2372.0,392.0125,393.4715,391.3773,393.3623,2372.0
2024-09-11 13:30:00,396.78,399.46,396.78,398.99,2613.0,393.8089,396.4689,393.8089,396.0024,2613.0
2024-09-11 14:00:00,398.78,398.96,397.6,397.6,3399.0,395.794,395.9726,394.6228,394.6228,3399.0
2024-09-11 14:30:00,398.16,399.53,397.83,399.38,3251.0,395.1786,396.5383,394.8511,396.3895,3251.0
2024-09-11 15:00:00,399.25,399.98,398.7,399.5,4209.0,396.2604,396.985,395.7146,396.5086,4209.0
2024-09-11 15:30:00,399.39,400.32,397.52,399.94,22085.0,396.3994,397.3224,394.5434,396.9453,22085.0
2024-09-12 09:30:00,400.95,401.13,399.37,400.69,2476.0,397.9477,398.1264,396.3795,397.6897,2476.0
2024-09-12 10:00:00,401.58,403.23,400.1,403.18,7356.0,398.573,400.2106,397.1041,400.161,7356.0
2024-09-12 10:30:00,403.18,405.31,402.9,403.29,2044.0,400.161,402.2751,399.8831,400.2702,2044.0
2024-09-12 11:00:00,402.64,403.77,402.02,402.02,2631.0,399.6251,400.7466,399.0097,399.0097,2631.0
2024-09-12 11:30:00,402.61,402.74,401.85,401.85,6294.0,399.5953,399.7243,398.841,398.841,6294.0
2024-09-12 12:00:00,401.89,403.02,401.87,401.91,3785.0,398.8807,400.0022,398.8608,398.9005,3785.0
2024-09-12 12:30:00,402.27,403.21,402.0,402.93,3166.0,399.2578,400.1908,398.9898,399.9129,3166.0
2024-09-12 13:00:00,403.21,403.85,402.87,403.85,3560.0,400.1908,400.826,399.8533,400.826,3560.0
2024-09-12 13:30:00,403.61,405.36,403.61,404.75,7842.0,400.5878,402.3247,400.5878,401.7193,7842.0
2024-09-12 14:00:00,404.55,404.69,402.9,402.9,2170.0,401.5207,401.6597,399.8831,399.8831,2170.0
2024-09-12 14:30:00,403.37,403.37,401.67,402.36,7347.0,400.3496,400.3496,398.6623,399.3471,7347.0
2024-09-12 15:00:00,402.38,403.58,402.38,403.4,1947.0,399.367,400.558,399.367,400.3794,1947.0
2024-09-12 15:30:00,403.47,404.1,402.77,404.1,27355.0,400.4488,401.0741,399.7541,401.0741,27355.0
2024-09-13 09:30:00,408.13,412.03,404.1,411.99,6080.0,405.0739,408.9447,401.0741,408.905,6080.0
2024-09-13 10:00:00,411.03,412.36,408.14,409.5,10077.0,407.9522,409.2723,405.0839,406.4337,10077.0
2024-09-13 10:30:00,409.7,411.25,409.7,410.99,3515.0,406.6322,408.1706,406.6322,407.9125,3515.0
2024-09-13 11:00:00,410.99,410.99,409.92,410.13,3212.0,407.9125,407.9125,406.8505,407.059,3212.0
2024-09-13 11:30:00,410.92,412.21,410.61,411.51,7842.0,407.8431,409.1234,407.5354,408.4286,7842.0
2024-09-13 12:00:00,412.0,412.01,410.93,411.36,2912.0,408.915,408.9249,407.853,408.2798,2912.0
2024-09-13 12:30:00,411.38,412.04,410.97,411.94,1732.0,408.2996,408.9547,407.8927,408.8554,1732.0
2024-09-13 13:00:00,411.5,412.37,411.41,411.71,3017.0,408.4187,409.2822,408.3294,408.6271,3017.0
2024-09-13 13:30:00,411.92,412.21,411.36,411.82,3121.0,408.8356,409.1234,408.2798,408.7363,3121.0
2024-09-13 14:00:00,411.34,411.71,410.55,411.27,4889.0,408.2599,408.6271,407.4758,408.1904,4889.0
2024-09-13 14:30:00,411.31,411.75,410.33,410.33,5113.0,408.2301,408.6668,407.2575,407.2575,5113.0
2024-09-13 15:00:00,410.34,411.16,409.78,410.85,12281.0,407.2674,408.0813,406.7116,407.7736,12281.0
2024-09-13 15:30:00,410.97,411.95,409.73,411.3,23911.0,407.8927,408.8653,406.662,408.2202,23911.0
2024-09-16 09:30:00,411.92,415.31,410.03,414.89,15163.0,408.8356,412.2002,406.9597,411.7833,15163.0
2024-09-16 10:00:00,415.08,415.58,413.27,413.27,6657.0,411.9719,412.4682,410.1755,410.1755,6657.0
2024-09-16 10:30:00,413.29,414.79,412.51,413.99,6435.0,410.1953,411.6841,409.4211,410.8901,6435.0
2024-09-16 11:00:00,413.39,413.96,411.49,412.16,3265.0,410.2946,410.8603,408.4088,409.0738,3265.0
2024-09-16 11:30:00,412.17,416.7,412.16,416.7,6620.0,409.0837,413.5798,409.0738,413.5798,6620.0
2024-09-16 12:00:00,416.33,416.79,413.85,415.4,11015.0,413.2125,413.6691,410.7511,412.2895,11015.0
2024-09-16 12:30:00,415.07,416.89,414.91,415.76,2990.0,411.962,413.7683,411.8032,412.6468,2990.0
2024-09-16 13:00:00,415.99,417.81,415.54,417.45,18053.0,412.8751,414.6815,412.4285,414.3242,18053.0
2024-09-16 13:30:00,417.62,417.95,416.81,417.47,3336.0,414.4929,414.8204,413.6889,414.344,3336.0
2024-09-16 14:00:00,417.46,418.88,417.39,418.88,3406.0,414.3341,415.7434,414.2646,415.7434,3406.0
2024-09-16 14:30:00,418.62,419.13,417.75,419.09,5595.0,415.4854,415.9916,414.6219,415.9519,5595.0
2024-09-16 15:00:00,418.99,419.4,417.97,418.35,8148.0,415.8526,416.2596,414.8403,415.2174,8148.0
2024-09-16 15:30:00,418.35,420.02,418.29,418.52,28516.0,415.2174,416.8749,415.1579,415.3861,28516.0
2024-09-17 09:30:00,420.52,424.95,420.52,423.61,7702.0,417.3712,421.768,417.3712,420.438,7702.0
2024-09-17 10:00:00,423.61,424.86,422.36,422.36,8891.0,420.438,421.6787,419.1974,419.1974,8891.0
2024-09-17 10:30:00,422.35,423.5,421.19,421.24,3391.0,419.1875,420.3289,418.0362,418.0858,3391.0
2024-09-17 11:00:00,422.42,423.68,422.42,422.79,3813.0,419.2569,420.5075,419.2569,419.6242,3813.0
2024-09-17 11:30:00,423.25,423.94,422.52,422.54,4347.0,420.0807,420.7656,419.3562,419.376,4347.0
2024-09-17 12:00:00,422.36,422.48,420.07,421.58,12001.0,419.1974,419.3165,416.9245,418.4232,12001.0
2024-09-17 12:30:00,420.74,420.74,416.72,417.14,3137.0,417.5895,417.5895,413.5996,414.0165,3137.0
2024-09-17 13:00:00,417.88,419.79,417.88,418.96,8911.0,414.7509,416.6466,414.7509,415.8228,8911.0
2024-09-17 13:30:00,419.09,420.05,418.75,419.69,3980.0,415.9519,416.9047,415.6144,416.5474,3980.0
2024-09-17 14:00:00,419.6,420.21,419.45,419.86,7953.0,416.4581,417.0635,416.3092,416.7161,7953.0
2024-09-17 14:30:00,419.58,420.29,419.16,419.83,2299.0,416.4382,417.1429,416.0214,416.6863,2299.0
2024-09-17 15:00:00,419.85,420.0,417.9,418.82,2500.0,416.7062,416.8551,414.7708,415.6839,2500.0
2024-09-17 15:30:00,418.72,420.72,418.1,420.37,15488.0,415.5846,417.5697,414.9693,417.2223,15488.0
2024-09-18 09:30:00,423.98,423.98,421.89,421.89,4833.0,420.8053,420.8053,418.7309,418.7309,4833.0
2024-09-18 10:00:00,418.59,421.13,417.52,421.13,4545.0,415.4556,417.9766,414.3936,417.9766,4545.0
2024-09-18 10:30:00,419.95,420.43,418.49,419.24,2107.0,416.8054,417.2818,415.3564,416.1008,2107.0
2024-09-18 11:00:00,419.7,420.82,418.97,419.47,4796.0,416.5573,417.6689,415.8328,416.329,4796.0
2024-09-18 11:30:00,419.51,420.92,419.43,420.16,5390.0,416.3687,417.7682,416.2893,417.0139,5390.0
2024-09-18 12:00:00,419.69,420.74,419.29,420.67,2144.0,416.5474,417.5895,416.1504,417.52,2144.0
2024-09-18 12:30:00,420.71,421.55,420.71,420.86,1600.0,417.5597,418.3935,417.5597,417.7086,1600.0
2024-09-18 13:00:00,420.65,422.0,420.65,422.0,2711.0,417.5002,418.8401,417.5002,418.8401,2711.0
2024-09-18 13:30:00,421.89,422.48,420.47,420.47,2457.0,418.7309,419.3165,417.3215,417.3215,2457.0
2024-09-18 14:00:00,421.61,432.28,421.61,427.77,9806.0,418.453,429.0431,418.453,424.5669,9806.0
2024-09-18 14:30:00,429.44,432.3,426.5,426.5,17366.0,426.2244,429.063,423.3064,423.3064,17366.0
2024-09-18 15:00:00,425.76,427.66,422.53,425.34,6419.0,422.5719,424.4577,419.3661,422.1551,6419.0
2024-09-18 15:30:00,426.16,426.79,423.76,425.29,27260.0,422.9689,423.5942,420.5869,422.1054,27260.0
2024-09-19 09:30:00,437.55,437.55,430.63,433.0,16523.0,434.2736,434.2736,427.4055,429.7577,16523.0
2024-09-19 10:00:00,432.43,433.5,430.79,433.49,5628.0,429.192,430.254,427.5643,430.244,5628.0
2024-09-19 10:30:00,433.56,433.75,432.79,433.15,1682.0,430.3135,430.5021,429.5493,429.9066,1682.0
2024-09-19 11:00:00,434.1,436.18,433.34,435.96,14572.0,430.8495,432.9139,430.0952,432.6956,14572.0
2024-09-19 11:30:00,435.94,436.38,435.52,436.01,2829.0,432.6757,433.1124,432.2588,432.7452,2829.0
2024-09-19 12:00:00,435.66,437.15,435.66,436.87,2885.0,432.3978,433.8766,432.3978,433.5987,2885.0
2024-09-19 12:30:00,437.51,438.21,437.43,438.21,1429.0,434.2339,434.9287,434.1545,434.9287,1429.0
2024-09-19 13:00:00,437.9,438.93,437.61,438.85,12194.0,434.621,435.6433,434.3332,435.5639,12194.0
2024-09-19 13:30:00,438.81,440.0,438.8,439.27,9669.0,435.5242,436.7053,435.5143,435.9808,9669.0
2024-09-19 14:00:00,439.0,439.83,438.19,438.99,9640.0,435.7128,436.5366,434.9089,435.7029,9640.0
2024-09-19 14:30:00,439.74,439.97,436.83,437.44,5692.0,436.4472,436.6755,433.559,434.1645,5692.0
2024-09-19 15:00:00,437.27,438.73,437.12,437.8,6794.0,433.9957,435.4448,433.8469,434.5218,6794.0
2024-09-19 15:30:00,437.93,438.9,436.66,438.9,22273.0,434.6508,435.6135,433.3903,435.6135,22273.0
2024-09-20 09:30:00,438.57,439.7,435.07,437.94,26519.0,435.286,436.4075,431.8122,434.6607,26519.0
2024-09-20 10:00:00,438.11,438.8,435.31,438.56,4706.0,434.8295,435.5143,432.0504,435.2761,4706.0
2024-09-20 10:30:00,438.59,439.12,437.46,437.74,3719.0,435.3059,435.8319,434.1843,434.4622,3719.0
2024-09-20 11:00:00,437.93,438.18,435.48,436.23,4803.0,434.6508,434.8989,432.2191,432.9635,4803.0
2024-09-20 11:30:00,436.14,438.75,435.7,437.98,5266.0,432.8742,435.4647,432.4375,434.7004,5266.0
2024-09-20 12:00:00,437.84,439.23,437.62,438.52,2277.0,434.5615,435.9411,434.3431,435.2364,2277.0
2024-09-20 12:30:00,437.83,438.97,437.82,438.19,1086.0,434.5516,435.683,434.5416,434.9089,1086.0
2024-09-20 13:00:00,438.54,439.86,438.02,438.35,4783.0,435.2562,436.5664,434.7401,435.0677,4783.0
2024-09-20 13:30:00,438.51,438.6,437.81,437.82,2391.0,435.2265,435.3158,434.5317,434.5416,2391.0
2024-09-20 14:00:00,437.81,437.82,436.33,436.54,3780.0,434.5317,434.5416,433.0628,433.2712,3780.0
2024-09-20 14:30:00,436.67,437.74,436.5,437.6,2953.0,433.4002,434.4622,433.2315,434.3233,2953.0
2024-09-20 15:00:00,437.46,438.81,436.45,438.81,11893.0,434.1843,435.5242,433.1819,435.5242,11893.0
2024-09-20 15:30:00,438.22,439.5,435.51,437.6,54996.0,434.9386,436.209,432.2489,434.3233,54996.0
2024-09-23 09:30:00,439.74,444.5,438.54,443.74,35995.0,436.4472,441.1716,435.2562,440.4173,35995.0
2024-09-23 10:00:00,443.27,443.8,440.45,440.45,7320.0,439.9508,440.4768,437.1519,437.1519,7320.0
2024-09-23 10:30:00,440.45,440.92,439.68,439.68,6978.0,437.1519,437.6184,436.3877,436.3877,6978.0
2024-09-23 11:00:00,438.3,439.37,437.01,438.84,14040.0,435.018,436.08,433.7377,435.554,14040.0
2024-09-23 11:30:00,439.36,441.39,439.27,440.33,2130.0,436.0701,438.0849,435.9808,437.0328,2130.0
2024-09-23 12:00:00,440.28,441.22,439.27,439.81,3857.0,436.9832,437.9162,435.9808,436.5167,3857.0
2024-09-23 12:30:00,439.71,440.88,439.7,440.44,11515.0,436.4175,437.5787,436.4075,437.142,11515.0
2024-09-23 13:00:00,440.15,441.95,439.7,441.95,4988.0,436.8542,438.6407,436.4075,438.6407,4988.0
2024-09-23 13:30:00,442.28,442.69,441.89,441.89,1973.0,438.9682,439.3752,438.5811,438.5811,1973.0
2024-09-23 14:00:00,441.65,442.29,441.22,441.23,2158.0,438.3429,438.9782,437.9162,437.9261,2158.0
2024-09-23 14:30:00,441.47,442.33,441.47,441.49,2216.0,438.1643,439.0179,438.1643,438.1841,2216.0
2024-09-23 15:00:00,442.06,442.63,441.64,441.64,3737.0,438.7499,439.3156,438.333,438.333,3737.0
2024-09-23 15:30:00,441.96,442.46,441.02,442.23,17056.0,438.6506,439.1469,437.7177,438.9186,17056.0
2024-09-24 09:30:00,442.0,442.0,437.28,439.3,8547.0,438.6903,438.6903,434.0057,436.0105,8547.0
2024-09-24 10:00:00,439.0,441.25,437.08,440.32,8756.0,435.7128,437.9459,433.8072,437.0229,8756.0
2024-09-24 10:30:00,441.25,441.25,438.18,439.55,8212.0,437.9459,437.9459,434.8989,436.2587,8212.0
2024-09-24 11:00:00,440.65,440.86,439.08,439.88,14021.0,437.3504,437.5589,435.7922,436.5862,14021.0
2024-09-24 11:30:00,439.72,440.34,438.86,439.45,3730.0,436.4274,437.0428,435.5738,436.1594,3730.0
2024-09-24 12:00:00,439.3,440.18,438.94,439.17,2325.0,436.0105,436.884,435.6532,435.8815,2325.0
2024-09-24 12:30:00,438.9,440.85,438.9,440.38,3672.0,435.6135,437.5489,435.6135,437.0825,3672.0
2024-09-24 13:00:00,440.37,441.19,440.31,440.31,1490.0,437.0725,437.8864,437.013,437.013,1490.0
2024-09-24 13:30:00,440.21,440.77,440.21,440.29,2617.0,436.9137,437.4695,436.9137,436.9931,2617.0
2024-09-24 14:00:00,439.69,440.09,439.61,439.75,2708.0,436.3976,436.7946,436.3182,436.4572,2708.0
2024-09-24 14:30:00,439.41,440.7,439.41,439.72,4322.0,436.1197,437.4001,436.1197,436.4274,4322.0
2024-09-24 15:00:00,439.25,439.65,438.39,439.28,5628.0,435.9609,436.3579,435.1074,435.9907,5628.0
2024-09-24 15:30:00,439.29,439.92,438.05,438.5,20465.0,436.0006,436.6259,434.7699,435.2165,20465.0
2024-09-25 09:30:00,439.49,441.42,438.09,440.66,4578.0,436.1991,438.1147,434.8096,437.3604,4578.0
2024-09-25 10:00:00,440.85,441.27,438.16,438.16,1933.0,437.5489,437.9658,434.8791,434.8791,1933.0
2024-09-25 10:30:00,437.29,439.83,437.29,439.04,8618.0,434.0156,436.5366,434.0156,435.7525,8618.0
2024-09-25 11:00:00,438.74,440.08,438.09,438.09,3696.0,435.4547,436.7847,434.8096,434.8096,3696.0
2024-09-25 11:30:00,438.22,438.85,437.58,437.81,1950.0,434.9386,435.5639,434.3034,434.5317,1950.0
2024-09-25 12:00:00,437.59,438.3,437.59,437.93,1497.0,434.3133,435.018,434.3133,434.6508,1497.0
2024-09-25 12:30:00,437.8,438.45,437.29,437.55,3313.0,434.5218,435.1669,434.0156,434.2736,3313.0
2024-09-25 13:00:00,436.91,438.04,436.75,436.76,2641.0,433.6384,434.76,433.4796,433.4896,2641.0
2024-09-25 13:30:00,436.65,437.31,436.09,437.31,1783.0,433.3804,434.0354,432.8246,434.0354,1783.0
2024-09-25 14:00:00,436.9,436.9,436.43,436.45,1162.0,433.6285,433.6285,433.162,433.1819,1162.0
2024-09-25 14:30:00,436.88,438.1,436.88,437.1,3322.0,433.6087,434.8195,433.6087,433.827,3322.0
2024-09-25 15:00:00,437.29,437.83,436.48,436.8,1728.0,434.0156,434.5516,433.2117,433.5293,1728.0
2024-09-25 15:30:00,436.75,438.11,435.61,438.11,13610.0,433.4796,434.8295,432.3482,434.8295,13610.0
2024-09-26 09:30:00,441.4,442.65,440.02,442.65,3868.0,438.0948,439.3355,436.7252,439.3355,3868.0
2024-09-26 10:00:00,443.3,445.08,440.58,440.88,3792.0,439.9806,441.7473,437.281,437.5787,3792.0
2024-09-26 10:30:00,441.49,443.73,441.08,441.25,2549.0,438.1841,440.4074,437.7772,437.9459,2549.0
2024-09-26 11:00:00,441.35,441.66,440.49,441.59,1125.0,438.0452,438.3529,437.1916,438.2834,1125.0
2024-09-26 11:30:00,442.24,443.17,442.24,443.09,801.0,438.9285,439.8516,438.9285,439.7722,801.0
2024-09-26 12:00:00,443.65,443.8,442.41,442.75,2678.0,440.328,440.4768,439.0973,439.4347,2678.0
2024-09-26 12:30:00,442.54,442.65,442.54,442.65,600.0,439.2263,439.3355,439.2263,439.3355,600.0
2024-09-26 13:00:00,443.23,443.23,441.81,442.67,1685.0,439.9111,439.9111,438.5017,439.3553,1685.0
2024-09-26 13:30:00,442.72,444.89,442.71,444.89,800.0,439.4049,441.5587,439.395,441.5587,800.0
2024-09-26 14:00:00,445.29,445.29,444.43,444.54,3651.0,441.9557,441.9557,441.1021,441.2113,3651.0
2024-09-26 14:30:00,444.18,445.02,443.89,445.02,10843.0,440.854,441.6877,440.5662,441.6877,10843.0
2024-09-26 15:00:00,444.69,444.88,443.37,443.49,2898.0,441.3602,441.5488,440.0501,440.1692,2898.0
2024-09-26 15:30:00,443.16,445.09,442.78,444.6,7873.0,439.8416,441.7572,439.4645,441.2709,7873.0
2024-09-27 09:30:00,445.91,450.0,445.85,445.85,2949.0,442.571,446.6304,442.5115,442.5115,2949.0
2024-09-27 10:00:00,445.84,450.0,445.84,449.9,5644.0,442.5016,446.6304,442.5016,446.5312,5644.0
2024-09-27 10:30:00,449.97,450.64,449.16,450.64,2390.0,446.6006,447.2656,445.7967,447.2656,2390.0
2024-09-27 11:00:00,450.64,450.7,449.55,450.0,5279.0,447.2656,447.3252,446.1838,446.6304,5279.0
2024-09-27 11:30:00,450.5,450.69,448.04,448.05,9480.0,447.1267,447.3153,444.6851,444.695,9480.0
2024-09-27 12:00:00,447.27,447.27,445.75,445.75,1300.0,443.9209,443.9209,442.4122,442.4122,1300.0
2024-09-27 12:30:00,446.44,447.75,445.72,447.75,8225.0,443.0971,444.3973,442.3825,444.3973,8225.0
2024-09-27 13:00:00,447.24,447.5,445.56,446.33,4543.0,443.8911,444.1491,442.2237,442.9879,4543.0
2024-09-27 13:30:00,446.07,446.08,444.58,445.66,6567.0,442.7299,442.7398,441.251,442.3229,6567.0
2024-09-27 14:00:00,445.58,445.69,445.03,445.04,1128.0,442.2435,442.3527,441.6976,441.7076,1128.0
2024-09-27 14:30:00,444.55,445.91,443.75,445.91,3708.0,441.2212,442.571,440.4272,442.571,3708.0
2024-09-27 15:00:00,445.7,446.39,445.28,445.78,5008.0,442.3626,443.0475,441.9458,442.442,5008.0
2024-09-27 15:30:00,445.76,445.76,444.32,444.78,18577.0,442.4222,442.4222,440.993,441.4495,18577.0
2024-09-30 09:30:00,443.37,445.24,440.95,444.27,4438.0,440.0501,441.9061,437.6482,440.9433,4438.0
2024-09-30 10:00:00,444.27,445.93,442.78,442.79,13626.0,440.9433,442.5909,439.4645,439.4744,13626.0
2024-09-30 10:30:00,442.79,444.63,442.4,443.5,5347.0,439.4744,441.3006,439.0873,440.1791,5347.0
2024-09-30 11:00:00,443.5,444.71,443.5,444.13,2664.0,440.1791,441.38,440.1791,440.8044,2664.0
2024-09-30 11:30:00,443.53,444.0,443.45,443.7,2539.0,440.2089,440.6754,440.1295,440.3776,2539.0
2024-09-30 12:00:00,443.64,445.97,443.63,445.93,2424.0,440.318,442.6306,440.3081,442.5909,2424.0
2024-09-30 12:30:00,446.39,446.71,445.95,446.7,1000.0,443.0475,443.3651,442.6107,443.3551,1000.0
2024-09-30 13:00:00,446.15,446.89,445.19,446.89,1570.0,442.8093,443.5437,441.8564,443.5437,1570.0
2024-09-30 13:30:00,446.6,447.08,446.09,446.66,4468.0,443.2559,443.7323,442.7497,443.3154,4468.0
2024-09-30 14:00:00,446.21,446.48,442.47,442.99,3298.0,442.8688,443.1368,439.1568,439.6729,3298.0
2024-09-30 14:30:00,442.98,444.53,442.98,444.29,1649.0,439.663,441.2014,439.663,440.9632,1649.0
2024-09-30 15:00:00,444.13,445.59,443.57,445.52,3676.0,440.8044,442.2534,440.2486,442.184,3676.0
2024-09-30 15:30:00,445.54,450.04,445.26,449.8,25528.0,442.2038,446.6701,441.9259,446.4319,25528.0
2024-10-01 09:30:00,449.07,450.39,439.57,440.81,7267.0,445.7074,447.0175,436.2785,437.5092,7267.0
2024-10-01 10:00:00,439.78,442.05,437.21,437.22,24352.0,436.4869,438.74,433.9362,433.9461,24352.0
2024-10-01 10:30:00,438.59,440.03,436.95,439.24,3054.0,435.3059,436.7351,433.6781,435.951,3054.0
2024-10-01 11:00:00,439.7,440.79,436.47,440.79,3798.0,436.4075,437.4894,433.2017,437.4894,3798.0
2024-10-01 11:30:00,441.01,441.67,440.21,440.22,3504.0,437.7077,438.3628,436.9137,436.9237,3504.0
2024-10-01 12:00:00,439.53,440.43,439.49,440.32,3997.0,436.2388,437.1321,436.1991,437.0229,3997.0
2024-10-01 12:30:00,440.06,442.4,438.66,442.4,5031.0,436.7649,439.0873,435.3753,439.0873,5031.0
2024-10-01 13:00:00,442.43,442.43,440.24,441.24,3418.0,439.1171,439.1171,436.9435,437.936,3418.0
2024-10-01 13:30:00,441.71,446.96,441.71,446.96,4059.0,438.4025,443.6132,438.4025,443.6132,4059.0
2024-10-01 14:00:00,447.51,448.85,446.8,448.85,5732.0,444.1591,445.489,443.4544,445.489,5732.0
2024-10-01 14:30:00,448.83,449.71,448.17,449.65,10665.0,445.4692,446.3426,444.8141,446.283,10665.0
2024-10-01 15:00:00,449.62,449.62,448.4,448.6,9886.0,446.2533,446.2533,445.0424,445.2409,9886.0
2024-10-01 15:30:00,448.53,448.66,447.08,448.41,36361.0,445.1714,445.3005,443.7323,445.0523,36361.0
2024-10-02 09:30:00,443.86,446.47,442.37,445.38,5208.0,440.5364,443.1269,439.0576,442.045,5208.0
2024-10-02 10:00:00,446.05,450.0,446.0,449.33,9416.0,442.71,446.6304,442.6604,445.9654,9416.0
2024-10-02 10:30:00,449.13,450.38,448.4,449.08,6330.0,445.7669,447.0076,445.0424,445.7173,6330.0
2024-10-02 11:00:00,448.46,451.04,448.43,451.04,5265.0,445.102,447.6626,445.0722,447.6626,5265.0
2024-10-02 11:30:00,451.55,451.77,450.82,450.93,5795.0,448.1688,448.3872,447.4443,447.5535,5795.0
2024-10-02 12:00:00,450.8,451.82,449.7,450.42,6779.0,447.4244,448.4368,446.3327,447.0473,6779.0
2024-10-02 12:30:00,449.7,449.87,447.7,447.78,4607.0,446.3327,446.5014,444.3476,444.427,4607.0
2024-10-02 13:00:00,447.74,447.9,446.54,447.9,2333.0,444.3873,444.5461,443.1963,444.5461,2333.0
2024-10-02 13:30:00,448.3,449.08,447.53,448.83,4799.0,444.9432,445.7173,444.1789,445.4692,4799.0
2024-10-02 14:00:00,448.85,448.85,445.85,445.86,6068.0,445.489,445.489,442.5115,442.5214,6068.0
2024-10-02 14:30:00,445.85,447.23,445.85,446.88,4030.0,442.5115,443.8812,442.5115,443.5338,4030.0
2024-10-02 15:00:00,446.45,446.71,445.84,445.86,5815.0,443.107,443.3651,442.5016,442.5214,5815.0
2024-10-02 15:30:00,445.66,446.37,444.52,445.63,40857.0,442.3229,443.0276,441.1915,442.2931,40857.0
2024-10-03 09:30:00,444.73,445.99,442.49,445.99,4852.0,441.3999,442.6504,439.1767,442.6504,4852.0
2024-10-03 10:00:00,445.06,447.16,443.45,445.22,18372.0,441.7274,443.8117,440.1295,441.8862,18372.0
2024-10-03 10:30:00,444.57,445.46,441.98,441.98,7355.0,441.2411,442.1244,438.6705,438.6705,7355.0
2024-10-03 11:00:00,441.6,444.4,441.06,443.86,4268.0,438.2933,441.0724,437.7574,440.5364,4268.0
2024-10-03 11:30:00,444.26,445.31,444.06,444.95,9223.0,440.9334,441.9755,440.7349,441.6182,9223.0
2024-10-03 12:00:00,444.95,446.98,444.95,446.36,12440.0,441.6182,443.633,441.6182,443.0177,12440.0
2024-10-03 12:30:00,446.05,446.05,443.94,444.3,5827.0,442.71,442.71,440.6158,440.9731,5827.0
2024-10-03 13:00:00,444.37,445.2,444.27,444.46,3389.0,441.0426,441.8664,440.9433,441.1319,3389.0
2024-10-03 13:30:00,444.72,445.34,444.21,444.53,1599.0,441.39,442.0053,440.8838,441.2014,1599.0
2024-10-03 14:00:00,444.5,446.77,444.33,446.77,5116.0,441.1716,443.4246,441.0029,443.4246,5116.0
2024-10-03 14:30:00,446.77,446.77,444.97,444.97,12225.0,443.4246,443.4246,441.6381,441.6381,12225.0
2024-10-03 15:00:00,445.23,445.91,444.9,445.64,6329.0,441.8961,442.571,441.5686,442.3031,6329.0
2024-10-03 15:30:00,445.56,447.92,445.14,447.64,37784.0,442.2237,444.566,441.8068,444.2881,37784.0
2024-10-04 09:30:00,451.82,453.17,448.09,450.0,4284.0,448.4368,449.7767,444.7347,446.6304,4284.0
2024-10-04 10:00:00,449.89,455.11,449.2,449.2,12559.0,446.5212,451.7022,445.8364,445.8364,12559.0
2024-10-04 10:30:00,450.52,452.26,446.94,449.47,9644.0,447.1465,448.8735,443.5933,446.1044,9644.0
2024-10-04 11:00:00,450.19,451.51,447.82,449.56,5896.0,446.819,448.1291,444.4667,446.1937,5896.0
2024-10-04 11:30:00,449.91,452.85,449.91,452.85,2000.0,446.5411,449.4591,446.5411,449.4591,2000.0
2024-10-04 12:00:00,453.09,453.11,449.66,449.66,3573.0,449.6973,449.7171,446.293,446.293,3573.0
2024-10-04 12:30:00,449.96,451.47,449.13,451.25,3103.0,446.5907,448.0894,445.7669,447.8711,3103.0
2024-10-04 13:00:00,451.25,451.67,450.25,450.25,2837.0,447.8711,448.2879,446.8786,446.8786,2837.0
2024-10-04 13:30:00,450.24,451.1,448.48,448.5,7076.0,446.8686,447.7222,445.1218,445.1417,7076.0
2024-10-04 14:00:00,448.68,451.45,448.27,450.99,7286.0,445.3203,448.0696,444.9134,447.613,7286.0
2024-10-04 14:30:00,450.73,451.89,450.49,451.63,3584.0,447.355,448.5063,447.1168,448.2482,3584.0
2024-10-04 15:00:00,451.63,453.51,451.27,453.51,7250.0,448.2482,450.1141,447.8909,450.1141,7250.0
2024-10-04 15:30:00,453.51,455.04,452.8,454.29,23721.0,450.1141,451.6327,449.4095,450.8883,23721.0
2024-10-07 09:30:00,451.36,455.92,450.12,454.71,40778.0,447.9802,452.5061,446.7495,451.3052,40778.0
2024-10-07 10:00:00,454.55,457.0,454.31,455.87,11651.0,451.1464,453.578,450.9081,452.4565,11651.0
2024-10-07 10:30:00,456.12,464.44,456.11,462.35,51059.0,452.7046,460.9623,452.6947,458.8879,51059.0
2024-10-07 11:00:00,462.39,464.85,462.0,463.86,17774.0,458.9276,461.3692,458.5406,460.3866,17774.0
2024-10-07 11:30:00,463.93,468.45,463.68,465.7,76989.0,460.4561,464.9423,460.208,462.2129,76989.0
2024-10-07 12:00:00,465.71,467.58,465.61,467.21,18401.0,462.2228,464.0788,462.1235,463.7116,18401.0
2024-10-07 12:30:00,467.21,467.21,463.22,464.1,9836.0,463.7116,463.7116,459.7514,460.6248,9836.0
2024-10-07 13:00:00,464.09,464.19,462.8,463.86,4745.0,460.6149,460.7142,459.3346,460.3866,4745.0
2024-10-07 13:30:00,463.86,464.17,461.0,462.09,4467.0,460.3866,460.6943,457.5481,458.6299,4467.0
2024-10-07 14:00:00,461.93,462.49,461.04,461.95,6149.0,458.4711,459.0269,457.5878,458.4909,6149.0
2024-10-07 14:30:00,461.8,462.75,460.71,461.21,6673.0,458.3421,459.285,457.2602,457.7565,6673.0
2024-10-07 15:00:00,461.22,463.03,461.21,462.91,5532.0,457.7664,459.5629,457.7565,459.4438,5532.0
2024-10-07 15:30:00,462.9,466.23,461.93,466.22,44289.0,459.4338,462.7389,458.4711,462.729,44289.0
2024-10-08 09:30:00,469.0,471.49,465.66,469.85,9209.0,465.4882,467.9595,462.1732,466.3318,9209.0
2024-10-08 10:00:00,470.29,471.21,468.29,468.82,11135.0,466.7685,467.6816,464.7835,465.3095,11135.0
2024-10-08 10:30:00,469.19,469.78,466.81,467.25,15376.0,465.6767,466.2623,463.3146,463.7513,15376.0
2024-10-08 11:00:00,467.0,468.4,466.57,468.23,5118.0,463.5031,464.8926,463.0763,464.7239,5118.0
2024-10-08 11:30:00,468.6,470.69,468.3,470.0,12889.0,465.0911,467.1655,464.7934,466.4807,12889.0
2024-10-08 12:00:00,469.68,471.33,469.17,469.76,12672.0,466.1631,467.8007,465.6569,466.2425,12672.0
2024-10-08 12:30:00,469.75,469.8,468.69,468.75,8015.0,466.2325,466.2822,465.1805,465.24,8015.0
2024-10-08 13:00:00,468.75,468.75,465.7,466.75,15396.0,465.24,465.24,462.2129,463.255,15396.0
2024-10-08 13:30:00,466.91,466.99,466.21,466.28,4508.0,463.4138,463.4932,462.719,462.7885,4508.0
2024-10-08 14:00:00,466.28,466.38,464.37,465.67,20694.0,462.7885,462.8878,460.8928,462.1831,20694.0
2024-10-08 14:30:00,465.66,465.99,464.62,464.65,10987.0,462.1732,462.5007,461.1409,461.1707,10987.0
2024-10-08 15:00:00,464.39,465.44,463.91,463.91,11102.0,460.9127,461.9548,460.4363,460.4363,11102.0
2024-10-08 15:30:00,463.98,464.26,460.02,460.76,108834.0,460.5057,460.7836,456.5754,457.3099,108834.0
2024-10-09 09:30:00,464.19,466.29,459.63,464.54,10970.0,460.7142,462.7984,456.1883,461.0615,10970.0
2024-10-09 10:00:00,464.26,465.52,461.98,464.43,14199.0,460.7836,462.0342,458.5207,460.9524,14199.0
2024-10-09 10:30:00,463.75,465.03,463.53,464.94,6325.0,460.2775,461.5479,460.0591,461.4586,6325.0
2024-10-09 11:00:00,465.57,467.61,465.57,467.29,13471.0,462.0838,464.1086,462.0838,463.791,13471.0
2024-10-09 11:30:00,467.16,469.85,466.81,468.31,28471.0,463.6619,466.3318,463.3146,464.8033,28471.0
2024-10-09 12:00:00,468.31,468.55,467.62,467.71,4802.0,464.8033,465.0415,464.1185,464.2078,4802.0
2024-10-09 12:30:00,467.61,467.88,466.03,466.47,5829.0,464.1086,464.3765,462.5404,462.9771,5829.0
2024-10-09 13:00:00,466.42,467.0,466.35,466.47,6509.0,462.9275,463.5031,462.858,462.9771,6509.0
2024-10-09 13:30:00,466.56,466.77,464.05,465.31,6964.0,463.0664,463.2748,460.5752,461.8258,6964.0
2024-10-09 14:00:00,465.43,465.98,464.93,465.79,14301.0,461.9449,462.4908,461.4486,462.3022,14301.0
2024-10-09 14:30:00,465.56,466.0,465.54,465.78,18267.0,462.0739,462.5106,462.0541,462.2923,18267.0
2024-10-09 15:00:00,465.77,467.07,465.22,466.4,18452.0,462.2823,463.5726,461.7365,462.9076,18452.0
2024-10-09 15:30:00,466.07,467.86,465.62,466.98,53489.0,462.5801,464.3567,462.1335,463.4833,53489.0
2024-10-10 09:30:00,460.32,463.64,456.37,458.6,15187.0,456.8731,460.1683,452.9527,455.166,15187.0
2024-10-10 10:00:00,458.05,460.76,457.21,459.95,10823.0,454.6201,457.3099,453.7864,456.5059,10823.0
2024-10-10 10:30:00,460.31,461.74,459.83,460.31,2750.0,456.8632,458.2825,456.3868,456.8632,2750.0
2024-10-10 11:00:00,459.85,461.73,459.85,461.73,3235.0,456.4067,458.2726,456.4067,458.2726,3235.0
2024-10-10 11:30:00,461.77,462.56,461.37,462.19,1562.0,458.3123,459.0964,457.9153,458.7291,1562.0
2024-10-10 12:00:00,461.9,462.65,460.25,461.06,6034.0,458.4413,459.1857,456.8037,457.6076,6034.0
2024-10-10 12:30:00,461.23,461.23,459.26,459.75,1300.0,457.7763,457.7763,455.8211,456.3074,1300.0
2024-10-10 13:00:00,459.75,460.21,458.18,460.21,2438.0,456.3074,456.764,454.7492,456.764,2438.0
2024-10-10 13:30:00,459.74,459.76,457.7,458.64,6427.0,456.2975,456.3173,454.2728,455.2057,6427.0
2024-10-10 14:00:00,458.4,458.54,457.54,458.54,5715.0,454.9675,455.1065,454.114,455.1065,5715.0
2024-10-10 14:30:00,459.09,459.75,458.15,459.64,6613.0,455.6524,456.3074,454.7194,456.1982,6613.0
2024-10-10 15:00:00,459.23,459.29,457.85,459.23,13244.0,455.7913,455.8509,454.4216,455.7913,13244.0
2024-10-10 15:30:00,459.34,461.37,458.35,459.47,22275.0,455.9005,457.9153,454.9179,456.0295,22275.0
2024-10-11 09:30:00,461.45,465.29,458.97,464.32,7237.0,457.9947,461.8059,455.5333,460.8432,7237.0
2024-10-11 10:00:00,463.21,467.27,463.21,467.27,3511.0,459.7415,463.7711,459.7415,463.7711,3511.0
2024-10-11 10:30:00,466.78,468.49,465.94,468.49,2694.0,463.2848,464.982,462.4511,464.982,2694.0
2024-10-11 11:00:00,467.77,469.68,467.76,469.45,2323.0,464.2674,466.1631,464.2574,465.9348,2323.0
2024-10-11 11:30:00,470.08,470.3,469.35,469.35,2000.0,466.5601,466.7784,465.8355,465.8355,2000.0
2024-10-11 12:00:00,469.47,470.28,467.44,467.44,3207.0,465.9546,466.7586,463.9398,463.9398,3207.0
2024-10-11 12:30:00,467.8,467.8,466.92,467.27,1628.0,464.2971,464.2971,463.4237,463.7711,1628.0
2024-10-11 13:00:00,467.4,467.81,467.12,467.56,2026.0,463.9001,464.3071,463.6222,464.0589,2026.0
2024-10-11 13:30:00,467.67,468.28,467.53,467.79,5653.0,464.1681,464.7735,464.0292,464.2872,5653.0
2024-10-11 14:00:00,468.08,468.73,468.08,468.55,2151.0,464.575,465.2202,464.575,465.0415,2151.0
2024-10-11 14:30:00,468.54,468.7,467.7,468.7,4577.0,465.0316,465.1904,464.1979,465.1904,4577.0
2024-10-11 15:00:00,468.62,470.1,468.61,468.99,4139.0,465.111,466.5799,465.1011,465.4782,4139.0
2024-10-11 15:30:00,469.28,471.22,468.87,470.08,8919.0,465.7661,467.6915,465.3591,466.5601,8919.0
2024-10-14 09:30:00,470.52,472.79,468.89,472.79,2414.0,466.9968,469.2498,465.379,469.2498,2414.0
2024-10-14 10:00:00,473.08,473.29,471.23,472.05,9580.0,469.5376,469.746,467.7015,468.5153,9580.0
2024-10-14 10:30:00,472.78,475.88,472.71,475.03,7766.0,469.2398,472.3166,469.1704,471.473,7766.0
2024-10-14 11:00:00,474.85,475.83,474.3,474.81,3586.0,471.2943,472.267,470.7485,471.2546,3586.0
2024-10-14 11:30:00,474.36,477.32,474.36,477.22,2153.0,470.808,473.7459,470.808,473.6466,2153.0
2024-10-14 12:00:00,476.77,478.12,476.76,478.04,2878.0,473.2,474.5399,473.19,474.4605,2878.0
2024-10-14 12:30:00,478.04,478.62,477.36,478.36,4142.0,474.4605,475.0361,473.7856,474.7781,4142.0
2024-10-14 13:00:00,478.2,478.48,477.22,477.57,3516.0,474.6193,474.8972,473.6466,473.994,3516.0
2024-10-14 13:30:00,476.96,477.93,476.78,477.93,2088.0,473.3885,474.3513,473.2099,474.3513,2088.0
2024-10-14 14:00:00,477.98,479.08,477.97,478.5,3442.0,474.4009,475.4927,474.391,474.917,3442.0
2024-10-14 14:30:00,478.21,479.37,478.1,478.1,6415.0,474.6292,475.7805,474.52,474.52,6415.0
2024-10-14 15:00:00,478.29,479.91,478.15,479.06,9124.0,474.7086,476.3165,474.5696,475.4728,9124.0
2024-10-14 15:30:00,478.73,481.26,478.73,480.93,33404.0,475.1453,477.6563,475.1453,477.3288,33404.0
2024-10-15 09:30:00,476.51,479.38,474.04,474.1,11463.0,472.9419,475.7904,470.4904,470.55,11463.0
2024-10-15 10:00:00,474.15,478.05,472.35,476.46,30174.0,470.5996,474.4704,468.8131,472.8923,30174.0
2024-10-15 10:30:00,476.35,478.2,474.88,477.07,5767.0,472.7831,474.6193,471.3241,473.4977,5767.0
2024-10-15 11:00:00,476.91,476.92,475.44,476.47,13868.0,473.3389,473.3488,471.8799,472.9022,13868.0
2024-10-15 11:30:00,476.89,477.02,475.54,475.55,5708.0,473.3191,473.4481,471.9792,471.9891,5708.0
2024-10-15 12:00:00,475.6,476.89,475.59,476.75,10768.0,472.0387,473.3191,472.0288,473.1801,10768.0
2024-10-15 12:30:00,477.0,477.92,476.43,476.44,11496.0,473.4282,474.3414,472.8625,472.8724,11496.0
2024-10-15 13:00:00,476.59,476.7,475.09,475.75,7752.0,473.0213,473.1305,471.5325,472.1876,7752.0
2024-10-15 13:30:00,476.07,476.37,475.19,475.4,2711.0,472.5052,472.803,471.6318,471.8402,2711.0
2024-10-15 14:00:00,475.56,476.11,475.06,475.39,6064.0,471.999,472.5449,471.5028,471.8303,6064.0
2024-10-15 14:30:00,475.54,476.08,475.35,475.46,5015.0,471.9792,472.5151,471.7906,471.8998,5015.0
2024-10-15 15:00:00,475.37,475.37,473.09,473.38,11510.0,471.8105,471.8105,469.5475,469.8354,11510.0
2024-10-15 15:30:00,473.69,473.69,471.16,471.77,20920.0,470.143,470.143,467.632,468.2374,20920.0
2024-10-16 09:30:00,472.69,473.29,471.62,471.99,4404.0,469.1505,469.746,468.0885,468.4558,4404.0
2024-10-16 10:00:00,472.41,473.38,471.55,471.55,15164.0,468.8726,469.8354,468.0191,468.0191,15164.0
2024-10-16 10:30:00,471.2,472.07,470.06,470.42,8644.0,467.6717,468.5352,466.5402,466.8975,8644.0
2024-10-16 11:00:00,469.77,470.29,467.61,467.61,11102.0,466.2524,466.7685,464.1086,464.1086,11102.0
2024-10-16 11:30:00,468.97,468.97,466.32,467.44,9487.0,465.4584,465.4584,462.8282,463.9398,9487.0
2024-10-16 12:00:00,467.42,467.88,466.58,466.58,2646.0,463.92,464.3765,463.0863,463.0863,2646.0
2024-10-16 12:30:00,466.26,466.77,464.0,464.28,9191.0,462.7687,463.2748,460.5256,460.8035,9191.0
2024-10-16 13:00:00,464.29,464.93,463.72,464.14,11294.0,460.8134,461.4486,460.2477,460.6645,11294.0
2024-10-16 13:30:00,463.95,465.0,463.71,464.84,5974.0,460.476,461.5181,460.2378,461.3593,5974.0
2024-10-16 14:00:00,465.06,465.09,464.45,464.95,3854.0,461.5777,461.6074,460.9722,461.4685,3854.0
2024-10-16 14:30:00,464.95,464.95,462.43,462.79,4951.0,461.4685,461.4685,458.9673,459.3247,4951.0
2024-10-16 15:00:00,463.17,463.46,462.41,462.66,7522.0,459.7018,459.9896,458.9475,459.1956,7522.0
2024-10-16 15:30:00,462.66,463.34,461.8,462.16,22726.0,459.1956,459.8705,458.3421,458.6994,22726.0
2024-10-17 09:30:00,464.85,467.82,464.85,467.26,3635.0,461.3692,464.317,461.3692,463.7612,3635.0
2024-10-17 10:00:00,467.1,468.32,466.06,467.68,9428.0,463.6024,464.8132,462.5702,464.178,9428.0
2024-10-17 10:30:00,466.36,468.3,465.6,467.55,6155.0,462.8679,464.7934,462.1136,464.049,6155.0
2024-10-17 11:00:00,467.51,467.63,466.25,466.64,9625.0,464.0093,464.1284,462.7587,463.1458,9625.0
2024-10-17 11:30:00,466.64,468.36,466.64,467.79,8014.0,463.1458,464.8529,463.1458,464.2872,8014.0
2024-10-17 12:00:00,467.78,468.34,467.54,468.16,4565.0,464.2773,464.8331,464.0391,464.6544,4565.0
2024-10-17 12:30:00,468.34,470.74,468.33,470.43,5998.0,464.8331,467.2151,464.8232,466.9074,5998.0
2024-10-17 13:00:00,470.41,470.86,470.4,470.77,3127.0,466.8876,467.3342,466.8777,467.2449,3127.0
2024-10-17 13:30:00,470.77,471.2,470.25,470.25,5604.0,467.2449,467.6717,466.7288,466.7288,5604.0
2024-10-17 14:00:00,470.29,470.71,469.55,469.71,4509.0,466.7685,467.1853,466.034,466.1928,4509.0
2024-10-17 14:30:00,470.25,471.06,470.02,470.92,3487.0,466.7288,467.5327,466.5005,467.3938,3487.0
2024-10-17 15:00:00,471.1,472.26,471.09,471.35,7600.0,467.5724,468.7237,467.5625,467.8206,7600.0
2024-10-17 15:30:00,471.11,473.19,470.97,472.97,33638.0,467.5824,469.6468,467.4434,469.4284,33638.0
2024-10-18 09:30:00,474.73,474.73,470.36,470.36,3515.0,471.1752,471.1752,466.838,466.838,3515.0
2024-10-18 10:00:00,470.15,470.4,467.6,467.74,2149.0,466.6295,466.8777,464.0986,464.2376,2149.0
2024-10-18 10:30:00,468.39,469.12,468.39,468.63,2787.0,464.8827,465.6073,464.8827,465.1209,2787.0
2024-10-18 11:00:00,468.53,469.4,468.52,468.65,900.0,465.0217,465.8852,465.0117,465.1408,900.0
2024-10-18 11:30:00,469.31,469.67,469.04,469.56,1100.0,465.7958,466.1531,465.5279,466.044,1100.0
2024-10-18 12:00:00,469.95,471.64,469.67,471.35,1333.0,466.431,468.1084,466.1531,467.8206,1333.0
2024-10-18 12:30:00,471.43,472.15,471.43,471.68,2937.0,467.9,468.6146,467.9,468.1481,2937.0
2024-10-18 13:00:00,471.19,471.19,470.65,470.66,1007.0,467.6618,467.6618,467.1258,467.1357,1007.0
2024-10-18 13:30:00,470.5,471.02,470.5,470.54,945.0,466.9769,467.493,466.9769,467.0166,945.0
2024-10-18 14:00:00,470.34,470.45,469.67,469.77,4269.0,466.8181,466.9273,466.1531,466.2524,4269.0
2024-10-18 14:30:00,469.63,469.63,468.68,468.71,1969.0,466.1134,466.1134,465.1705,465.2003,1969.0
2024-10-18 15:00:00,468.46,468.76,468.16,468.37,1768.0,464.9522,465.2499,464.6544,464.8629,1768.0
2024-10-18 15:30:00,468.83,471.34,468.83,470.85,22886.0,465.3194,467.8106,465.3194,467.3243,22886.0
2024-10-21 09:30:00,472.48,473.16,470.96,472.11,3751.0,468.9421,469.617,467.4335,468.5749,3751.0
2024-10-21 10:00:00,471.92,471.92,467.87,468.28,3652.0,468.3863,468.3863,464.3666,464.7735,3652.0
2024-10-21 10:30:00,468.13,468.13,465.7,466.22,2809.0,464.6247,464.6247,462.2129,462.729,2809.0
2024-10-21 11:00:00,465.73,465.73,464.14,464.44,2121.0,462.2426,462.2426,460.6645,460.9623,2121.0
2024-10-21 11:30:00,464.18,465.95,463.46,465.95,2303.0,460.7042,462.461,459.9896,462.461,2303.0
2024-10-21 12:00:00,465.95,465.95,464.97,464.98,761.0,462.461,462.461,461.4883,461.4983,761.0
2024-10-21 12:30:00,464.96,465.38,464.64,465.38,1160.0,461.4784,461.8953,461.1608,461.8953,1160.0
2024-10-21 13:00:00,465.69,466.16,465.68,465.68,401.0,462.2029,462.6694,462.193,462.193,401.0
2024-10-21 13:30:00,465.56,466.36,465.32,466.23,2203.0,462.0739,462.8679,461.8357,462.7389,2203.0
2024-10-21 14:00:00,466.28,466.47,465.76,465.83,3237.0,462.7885,462.9771,462.2724,462.3419,3237.0
2024-10-21 14:30:00,465.92,465.94,465.46,465.88,2132.0,462.4312,462.4511,461.9747,462.3915,2132.0
2024-10-21 15:00:00,466.18,467.4,466.12,467.4,2298.0,462.6893,463.9001,462.6297,463.9001,2298.0
2024-10-21 15:30:00,467.08,468.4,466.0,468.16,16517.0,463.5825,464.8926,462.5106,464.6544,16517.0
2024-10-22 09:30:00,461.66,461.66,452.78,456.18,13499.0,458.2031,458.2031,449.3896,452.7641,13499.0
2024-10-22 10:00:00,456.45,457.4,455.85,456.83,3382.0,453.0321,453.975,452.4366,453.4093,3382.0
2024-10-22 10:30:00,457.19,460.8,456.51,460.38,3957.0,453.7666,457.3496,453.0917,456.9327,3957.0
2024-10-22 11:00:00,459.59,460.56,459.52,459.97,2498.0,456.1486,457.1113,456.0791,456.5258,2498.0
2024-10-22 11:30:00,460.28,460.53,459.76,460.12,700.0,456.8334,457.0816,456.3173,456.6746,700.0
2024-10-22 12:00:00,460.3,460.3,459.56,460.05,1640.0,456.8533,456.8533,456.1188,456.6052,1640.0
2024-10-22 12:30:00,459.83,461.07,459.77,460.86,3380.0,456.3868,457.6175,456.3273,457.4091,3380.0
2024-10-22 13:00:00,461.19,461.2,460.21,460.3,3720.0,457.7366,457.7466,456.764,456.8533,3720.0
2024-10-22 13:30:00,460.38,461.65,460.38,461.6,3236.0,456.9327,458.1932,456.9327,458.1436,3236.0
2024-10-22 14:00:00,461.2,462.31,461.2,462.02,2800.0,457.7466,458.8482,457.7466,458.5604,2800.0
2024-10-22 14:30:00,461.76,462.11,460.49,461.19,6317.0,458.3024,458.6497,457.0419,457.7366,6317.0
2024-10-22 15:00:00,460.57,461.93,460.51,461.93,1719.0,457.1213,458.4711,457.0617,458.4711,1719.0
2024-10-22 15:30:00,461.9,461.99,460.26,460.37,14818.0,458.4413,458.5306,456.8136,456.9228,14818.0
2024-10-23 09:30:00,457.44,462.69,457.44,460.75,3014.0,454.0147,459.2254,454.0147,457.2999,3014.0
2024-10-23 10:00:00,460.89,461.66,459.94,461.66,8142.0,457.4389,458.2031,456.496,458.2031,8142.0
2024-10-23 10:30:00,461.66,461.66,459.61,460.17,6205.0,458.2031,458.2031,456.1685,456.7243,6205.0
2024-10-23 11:00:00,460.08,460.08,458.18,459.5,3996.0,456.6349,456.6349,454.7492,456.0593,3996.0
2024-10-23 11:30:00,459.0,460.19,458.65,459.55,4527.0,455.563,456.7441,455.2157,456.1089,4527.0
2024-10-23 12:00:00,459.47,459.55,457.15,458.08,4475.0,456.0295,456.1089,453.7269,454.6499,4475.0
2024-10-23 12:30:00,457.71,459.27,457.7,458.56,4508.0,454.2827,455.831,454.2728,455.1263,4508.0
2024-10-23 13:00:00,458.19,458.19,456.04,456.6,4133.0,454.7591,454.7591,452.6252,453.181,4133.0
2024-10-23 13:30:00,456.7,456.7,455.07,455.7,4147.0,453.2803,453.2803,451.6625,452.2877,4147.0
2024-10-23 14:00:00,455.1,455.23,452.83,455.1,5899.0,451.6922,451.8213,449.4392,451.6922,5899.0
2024-10-23 14:30:00,455.49,456.95,455.49,456.53,3883.0,452.0793,453.5284,452.0793,453.1115,3883.0
2024-10-23 15:00:00,456.48,459.11,456.45,459.06,3012.0,453.0619,455.6722,453.0321,455.6226,3012.0
2024-10-23 15:30:00,459.05,459.33,458.08,458.85,15232.0,455.6127,455.8906,454.6499,455.4142,15232.0
2024-10-24 09:30:00,457.78,459.62,452.4,457.8,4217.0,454.3522,456.1784,449.0125,454.372,4217.0
2024-10-24 10:00:00,458.19,460.55,456.56,459.4,5067.0,454.7591,457.1014,453.1413,455.96,5067.0
2024-10-24 10:30:00,460.07,460.52,458.75,459.62,4014.0,456.625,457.0716,455.3149,456.1784,4014.0
2024-10-24 11:00:00,460.72,461.19,458.59,460.48,18374.0,457.2702,457.7366,455.1561,457.0319,18374.0
2024-10-24 11:30:00,459.64,459.67,457.86,459.09,3761.0,456.1982,456.228,454.4316,455.6524,3761.0
2024-10-24 12:00:00,459.4,460.35,458.95,460.35,1900.0,455.96,456.9029,455.5134,456.9029,1900.0
2024-10-24 12:30:00,460.35,461.93,460.35,461.93,2190.0,456.9029,458.4711,456.9029,458.4711,2190.0
2024-10-24 13:00:00,462.0,462.59,460.87,461.16,14273.0,458.5406,459.1261,457.419,457.7069,14273.0
2024-10-24 13:30:00,461.97,463.19,461.32,461.32,2564.0,458.5108,459.7217,457.8657,457.8657,2564.0
2024-10-24 14:00:00,461.25,462.72,460.23,462.65,9206.0,457.7962,459.2552,456.7838,459.1857,9206.0
2024-10-24 14:30:00,462.65,462.65,461.31,461.83,8223.0,459.1857,459.1857,457.8557,458.3718,8223.0
2024-10-24 15:00:00,461.15,461.15,459.19,460.68,14494.0,457.6969,457.6969,455.7516,457.2305,14494.0
2024-10-24 15:30:00,460.68,461.03,457.68,458.74,42504.0,457.2305,457.5778,454.2529,455.305,42504.0
2024-10-25 09:30:00,427.78,439.51,420.81,422.68,101822.0,424.5768,436.219,417.659,419.515,101822.0
2024-10-25 10:00:00,422.18,428.03,422.13,426.91,21741.0,419.0187,424.8249,418.9691,423.7133,21741.0
2024-10-25 10:30:00,426.91,426.91,422.45,423.23,19968.0,423.7133,423.7133,419.2867,420.0609,19968.0
2024-10-25 11:00:00,423.89,423.89,419.58,423.25,10994.0,420.7159,420.7159,416.4382,420.0807,10994.0
2024-10-25 11:30:00,423.96,424.69,420.64,421.84,12932.0,420.7854,421.5099,417.4903,418.6813,12932.0
2024-10-25 12:00:00,421.28,424.35,421.27,423.79,8621.0,418.1255,421.1725,418.1156,420.6167,8621.0
2024-10-25 12:30:00,423.8,424.23,419.31,419.97,18896.0,420.6266,421.0534,416.1702,416.8253,18896.0
2024-10-25 13:00:00,419.99,420.3,417.72,419.1,7822.0,416.8451,417.1528,414.5921,415.9618,7822.0
2024-10-25 13:30:00,418.97,419.47,416.46,416.46,9464.0,415.8328,416.329,413.3416,413.3416,9464.0
2024-10-25 14:00:00,416.9,416.9,414.0,416.46,18017.0,413.7783,413.7783,410.9,413.3416,18017.0
2024-10-25 14:30:00,417.13,420.03,417.13,419.5,14088.0,414.0066,416.8848,414.0066,416.3588,14088.0
2024-10-25 15:00:00,419.28,420.21,417.79,419.74,16677.0,416.1405,417.0635,414.6616,416.597,16677.0
2024-10-25 15:30:00,420.06,420.2,416.96,417.18,64309.0,416.9146,417.0536,413.8378,414.0562,64309.0
2024-10-28 09:30:00,422.79,431.32,422.79,430.06,12039.0,419.6242,428.0903,419.6242,426.8397,12039.0
2024-10-28 10:00:00,430.06,430.06,423.27,428.84,13821.0,426.8397,426.8397,420.1006,425.6289,13821.0
2024-10-28 10:30:00,428.29,428.29,425.85,426.99,6120.0,425.083,425.083,422.6613,423.7927,6120.0
2024-10-28 11:00:00,426.67,426.67,424.57,425.0,4807.0,423.4751,423.4751,421.3908,421.8176,4807.0
2024-10-28 11:30:00,424.4,424.61,423.03,423.19,2858.0,421.2221,421.4305,419.8624,420.0212,2858.0
2024-10-28 12:00:00,422.84,422.93,422.05,422.55,5363.0,419.6738,419.7631,418.8897,419.386,5363.0
2024-10-28 12:30:00,422.25,422.25,421.02,421.31,3172.0,419.0882,419.0882,417.8674,418.1553,3172.0
2024-10-28 13:00:00,421.54,422.69,421.53,422.38,17236.0,418.3835,419.5249,418.3736,419.2172,17236.0
2024-10-28 13:30:00,422.38,423.48,422.03,422.18,4077.0,419.2172,420.309,418.8699,419.0187,4077.0
2024-10-28 14:00:00,421.9,422.16,420.17,421.04,7232.0,418.7408,418.9989,417.0238,417.8873,7232.0
2024-10-28 14:30:00,420.69,421.93,420.16,420.7,12106.0,417.5399,418.7706,417.0139,417.5498,12106.0
2024-10-28 15:00:00,420.61,422.21,419.64,421.83,9092.0,417.4605,419.0485,416.4978,418.6714,9092.0
2024-10-28 15:30:00,421.16,421.9,419.85,420.67,36136.0,418.0064,418.7408,416.7062,417.52,36136.0
2024-10-29 09:30:00,417.2,417.2,412.45,414.98,11383.0,414.076,414.076,409.3616,411.8727,11383.0
2024-10-29 10:00:00,413.5,418.69,413.5,418.69,9477.0,410.4037,415.5549,410.4037,415.5549,9477.0
2024-10-29 10:30:00,417.79,418.26,415.7,416.59,1718.0,414.6616,415.1281,412.5873,413.4706,1718.0
2024-10-29 11:00:00,416.04,416.05,414.58,415.87,3458.0,412.9247,412.9346,411.4756,412.756,3458.0
2024-10-29 11:30:00,415.91,417.66,415.9,417.62,2830.0,412.7957,414.5326,412.7858,414.4929,2830.0
2024-10-29 12:00:00,418.0,418.2,417.02,417.02,3290.0,414.87,415.0685,413.8974,413.8974,3290.0
2024-10-29 12:30:00,417.44,417.45,415.75,416.59,3587.0,414.3142,414.3242,412.6369,413.4706,3587.0
2024-10-29 13:00:00,417.1,418.61,417.09,418.3,4140.0,413.9768,415.4755,413.9669,415.1678,4140.0
2024-10-29 13:30:00,418.14,418.61,417.3,418.61,2667.0,415.009,415.4755,414.1753,415.4755,2667.0
2024-10-29 14:00:00,418.64,418.64,417.7,418.03,2177.0,415.5052,415.5052,414.5723,414.8998,2177.0
2024-10-29 14:30:00,418.29,418.78,418.26,418.33,3345.0,415.1579,415.6442,415.1281,415.1976,3345.0
2024-10-29 15:00:00,418.47,419.21,417.83,419.11,9080.0,415.3365,416.071,414.7013,415.9717,9080.0
2024-10-29 15:30:00,418.94,419.25,418.6,418.99,17266.0,415.803,416.1107,415.4655,415.8526,17266.0
2024-10-30 09:30:00,417.63,421.4,417.0,421.4,2934.0,414.5028,418.2446,413.8775,418.2446,2934.0
2024-10-30 10:00:00,422.45,425.51,421.83,421.84,6128.0,419.2867,422.3238,418.6714,418.6813,6128.0
2024-10-30 10:30:00,421.8,423.2,421.74,422.44,3621.0,418.6416,420.0311,418.582,419.2768,3621.0
2024-10-30 11:00:00,423.04,423.04,421.45,421.75,6951.0,419.8723,419.8723,418.2942,418.592,6951.0
2024-10-30 11:30:00,422.07,423.53,421.89,422.67,5811.0,418.9096,420.3586,418.7309,419.5051,5811.0
2024-10-30 12:00:00,422.6,422.63,421.82,421.82,2967.0,419.4356,419.4654,418.6614,418.6614,2967.0
2024-10-30 12:30:00,422.14,423.68,421.41,423.6,7224.0,418.979,420.5075,418.2545,420.4281,7224.0
2024-10-30 13:00:00,423.7,425.49,423.7,423.96,5576.0,420.5274,422.304,420.5274,420.7854,5576.0
2024-10-30 13:30:00,423.11,424.7,422.66,424.0,7747.0,419.9418,421.5199,419.4951,420.8251,7747.0
2024-10-30 14:00:00,425.08,425.51,424.1,424.1,7458.0,421.897,422.3238,420.9244,420.9244,7458.0
2024-10-30 14:30:00,424.42,424.73,423.9,424.5,3929.0,421.242,421.5496,420.7259,421.3214,3929.0
2024-10-30 15:00:00,424.21,424.9,423.86,424.9,4345.0,421.0335,421.7184,420.6862,421.7184,4345.0
2024-10-30 15:30:00,424.74,425.22,421.79,422.24,26783.0,421.5596,422.036,418.6317,419.0783,26783.0
2024-10-31 09:30:00,419.81,421.16,418.47,420.5,8239.0,416.6665,418.0064,415.3365,417.3513,8239.0
2024-10-31 10:00:00,421.67,421.84,419.83,420.36,5439.0,418.5126,418.6813,416.6863,417.2124,5439.0
2024-10-31 10:30:00,420.69,421.74,420.58,421.02,6217.0,417.5399,418.582,417.4307,417.8674,6217.0
2024-10-31 11:00:00,420.57,420.57,419.36,420.19,2874.0,417.4208,417.4208,416.2199,417.0436,2874.0
2024-10-31 11:30:00,420.13,420.19,418.85,419.98,4155.0,416.9841,417.0436,415.7137,416.8352,4155.0
2024-10-31 12:00:00,419.98,421.98,419.96,421.98,2587.0,416.8352,418.8202,416.8154,418.8202,2587.0
2024-10-31 12:30:00,422.0,423.15,421.65,423.08,2477.0,418.8401,419.9815,418.4927,419.912,2477.0
2024-10-31 13:00:00,423.41,424.03,423.13,423.41,5043.0,420.2395,420.8549,419.9616,420.2395,5043.0
2024-10-31 13:30:00,423.41,423.9,423.3,423.9,2352.0,420.2395,420.7259,420.1304,420.7259,2352.0
2024-10-31 14:00:00,423.75,424.32,423.25,424.32,7855.0,420.577,421.1427,420.0807,421.1427,7855.0
2024-10-31 14:30:00,424.39,424.86,424.02,424.71,5242.0,421.2122,421.6787,420.845,421.5298,5242.0
2024-10-31 15:00:00,425.17,425.64,424.45,425.52,8360.0,421.9863,422.4528,421.2717,422.3337,8360.0
2024-10-31 15:30:00,425.41,425.41,422.19,422.27,18892.0,422.2246,422.2246,419.0287,419.1081,18892.0
2024-11-01 09:30:00,422.23,427.09,422.0,426.59,8716.0,419.0684,423.892,418.8401,423.3957,8716.0
2024-11-01 10:00:00,428.15,428.59,423.69,427.84,11991.0,424.944,425.3807,420.5174,424.6364,11991.0
2024-11-01 10:30:00,427.77,428.31,425.99,426.94,6360.0,424.5669,425.1028,422.8002,423.7431,6360.0
2024-11-01 11:00:00,427.27,427.34,425.99,427.34,3224.0,424.0706,424.1401,422.8002,424.1401,3224.0
2024-11-01 11:30:00,427.34,427.34,424.6,425.35,4516.0,424.1401,424.1401,421.4206,422.165,4516.0
2024-11-01 12:00:00,425.32,425.9,423.92,423.92,10806.0,422.1352,422.7109,420.7457,420.7457,10806.0
2024-11-01 12:30:00,424.5,424.5,422.85,422.89,2894.0,421.3214,421.3214,419.6837,419.7234,2894.0
2024-11-01 13:00:00,423.09,423.34,422.21,422.8,7572.0,419.9219,420.1701,419.0485,419.6341,7572.0
2024-11-01 13:30:00,422.73,422.73,421.49,422.65,3762.0,419.5646,419.5646,418.3339,419.4852,3762.0
2024-11-01 14:00:00,422.76,424.33,422.33,424.33,4779.0,419.5944,421.1526,419.1676,421.1526,4779.0
2024-11-01 14:30:00,424.31,424.37,423.48,424.03,5259.0,421.1328,421.1923,420.309,420.8549,5259.0
2024-11-01 15:00:00,423.89,424.2,423.58,423.6,5670.0,420.7159,421.0236,420.4083,420.4281,5670.0
2024-11-01 15:30:00,423.4,423.4,421.83,422.39,20309.0,420.2296,420.2296,418.6714,419.2272,20309.0
2024-11-04 09:30:00,422.26,426.18,422.25,425.5,5575.0,419.0981,422.9888,419.0882,422.3139,5575.0
2024-11-04 10:00:00,425.82,428.07,425.41,427.17,8389.0,422.6315,424.8646,422.2246,423.9714,8389.0
2024-11-04 10:30:00,427.11,427.31,425.72,427.1,3637.0,423.9118,424.1103,422.5322,423.9019,3637.0
2024-11-04 11:00:00,427.65,427.65,426.54,426.54,3432.0,424.4478,424.4478,423.3461,423.3461,3432.0
2024-11-04 11:30:00,426.0,426.09,424.13,424.13,3685.0,422.8101,422.8995,420.9541,420.9541,3685.0
2024-11-04 12:00:00,423.98,425.27,423.51,425.27,3551.0,420.8053,422.0856,420.3388,422.0856,3551.0
2024-11-04 12:30:00,424.94,425.87,424.94,425.87,3569.0,421.7581,422.6811,421.7581,422.6811,3569.0
2024-11-04 13:00:00,425.44,425.99,425.05,425.69,2093.0,422.2543,422.8002,421.8672,422.5025,2093.0
2024-11-04 13:30:00,426.15,426.16,425.54,425.55,1375.0,422.959,422.9689,422.3536,422.3635,1375.0
2024-11-04 14:00:00,425.4,426.5,425.4,426.24,4107.0,422.2146,423.3064,422.2146,423.0483,4107.0
2024-11-04 14:30:00,426.19,426.45,426.03,426.3,4545.0,422.9987,423.2568,422.8399,423.1079,4545.0
2024-11-04 15:00:00,426.29,427.08,426.28,426.8,6232.0,423.098,423.882,423.088,423.6041,6232.0
2024-11-04 15:30:00,426.21,426.21,424.3,425.25,23889.0,423.0186,423.0186,421.1229,422.0657,23889.0
2024-11-05 09:30:00,423.76,430.48,422.25,430.17,9012.0,420.5869,427.2566,419.0882,426.9489,9012.0
2024-11-05 10:00:00,429.22,430.01,428.32,428.46,6981.0,426.006,426.7901,425.1128,425.2517,6981.0
2024-11-05 10:30:00,429.05,430.46,429.05,429.72,3244.0,425.8373,427.2367,425.8373,426.5023,3244.0
2024-11-05 11:00:00,430.09,430.61,429.9,429.97,2668.0,426.8695,427.3856,426.6809,426.7504,2668.0
2024-11-05 11:30:00,430.17,430.53,429.68,430.22,1778.0,426.9489,427.3062,426.4626,426.9985,1778.0
2024-11-05 12:00:00,430.24,430.52,429.93,430.2,1705.0,427.0184,427.2963,426.7107,426.9787,1705.0
2024-11-05 12:30:00,430.2,431.52,430.16,431.52,1000.0,426.9787,428.2888,426.939,428.2888,1000.0
2024-11-05 13:00:00,431.42,432.75,431.41,432.49,6432.0,428.1895,429.5096,428.1796,429.2515,6432.0
2024-11-05 13:30:00,432.47,432.82,431.25,432.01,5922.0,429.2317,429.5791,428.0208,428.7751,5922.0
2024-11-05 14:00:00,432.15,433.11,432.15,433.08,2408.0,428.9141,429.8669,428.9141,429.8371,2408.0
2024-11-05 14:30:00,433.09,433.45,431.59,431.59,4481.0,429.847,430.2043,428.3583,428.3583,4481.0
2024-11-05 15:00:00,431.45,433.55,431.44,433.41,7826.0,428.2193,430.3036,428.2094,430.1646,7826.0
2024-11-05 15:30:00,433.55,435.14,433.55,434.53,37188.0,430.3036,431.8817,430.3036,431.2763,37188.0
2024-11-06 09:30:00,446.82,451.86,445.04,449.41,21458.0,443.4742,448.4765,441.7076,446.0448,21458.0
2024-11-06 10:00:00,448.3,454.8,448.29,451.33,8628.0,444.9432,451.3945,444.9332,447.9505,8628.0
2024-11-06 10:30:00,450.58,451.23,447.84,448.91,6415.0,447.2061,447.8512,444.4866,445.5486,6415.0
2024-11-06 11:00:00,448.03,449.14,446.05,448.41,5115.0,444.6752,445.7769,442.71,445.0523,5115.0
2024-11-06 11:30:00,447.81,449.0,446.83,448.83,9117.0,444.4568,445.6379,443.4842,445.4692,9117.0
2024-11-06 12:00:00,448.81,449.27,447.55,448.3,4761.0,445.4493,445.9059,444.1988,444.9432,4761.0
2024-11-06 12:30:00,448.11,449.82,448.1,449.66,2350.0,444.7546,446.4518,444.7446,446.293,2350.0
2024-11-06 13:00:00,450.23,451.84,450.22,451.24,3697.0,446.8587,448.4566,446.8488,447.8611,3697.0
2024-11-06 13:30:00,451.81,452.6,450.59,450.59,10999.0,448.4269,449.211,447.216,447.216,10999.0
2024-11-06 14:00:00,450.64,451.91,449.76,451.05,32341.0,447.2656,448.5261,446.3922,447.6726,32341.0
2024-11-06 14:30:00,450.99,452.66,450.59,451.89,8906.0,447.613,449.2705,447.216,448.5063,8906.0
2024-11-06 15:00:00,452.32,453.36,451.6,452.79,10732.0,448.9331,449.9653,448.2184,449.3995,10732.0
2024-11-06 15:30:00,453.08,453.08,450.58,450.78,48780.0,449.6874,449.6874,447.2061,447.4046,48780.0
2024-11-07 09:30:00,450.7,455.0,450.7,454.79,5317.0,447.3252,451.593,447.3252,451.3846,5317.0
2024-11-07 10:00:00,454.05,454.05,449.98,452.0,6386.0,450.6501,450.6501,446.6106,448.6154,6386.0
2024-11-07 10:30:00,453.23,454.23,451.54,452.3,10948.0,449.8362,450.8287,448.1589,448.9132,10948.0
2024-11-07 11:00:00,452.3,452.62,450.87,451.82,5999.0,448.9132,449.2308,447.4939,448.4368,5999.0
2024-11-07 11:30:00,451.14,452.16,450.9,451.56,8844.0,447.7619,448.7742,447.5237,448.1787,8844.0
2024-11-07 12:00:00,451.87,452.49,450.84,450.84,10160.0,448.4864,449.1018,447.4641,447.4641,10160.0
2024-11-07 12:30:00,450.84,451.77,450.44,451.02,8748.0,447.4641,448.3872,447.0671,447.6428,8748.0
2024-11-07 13:00:00,450.89,450.98,449.85,449.85,5723.0,447.5138,447.6031,446.4815,446.4815,5723.0
2024-11-07 13:30:00,449.13,449.95,448.75,449.94,1114.0,445.7669,446.5808,445.3898,446.5709,1114.0
2024-11-07 14:00:00,449.64,449.64,447.96,448.9,4780.0,446.2731,446.2731,444.6057,445.5387,4780.0
2024-11-07 14:30:00,449.42,451.68,449.42,451.67,6990.0,446.0548,448.2978,446.0548,448.2879,6990.0
2024-11-07 15:00:00,451.98,452.27,450.46,451.47,12214.0,448.5956,448.8834,447.087,448.0894,12214.0
2024-11-07 15:30:00,451.39,452.41,448.64,448.64,40635.0,448.01,449.0224,445.2806,445.2806,40635.0
2024-11-08 09:30:00,450.52,451.02,449.84,451.0,5956.0,447.1465,447.6428,446.4716,447.6229,5956.0
2024-11-08 10:00:00,451.71,453.02,450.01,452.97,7736.0,448.3276,449.6278,446.6403,449.5782,7736.0
2024-11-08 10:30:00,453.48,455.11,453.48,455.09,3692.0,450.0844,451.7022,450.0844,451.6823,3692.0
2024-11-08 11:00:00,454.77,455.2,452.88,452.88,6044.0,451.3647,451.7915,449.4889,449.4889,6044.0
2024-11-08 11:30:00,452.64,454.47,452.64,454.47,4648.0,449.2507,451.067,449.2507,451.067,4648.0
2024-11-08 12:00:00,454.1,454.42,453.14,453.15,6358.0,450.6997,451.0173,449.7469,449.7568,6358.0
2024-11-08 12:30:00,453.79,454.06,453.52,453.81,6980.0,450.392,450.66,450.1241,450.4119,6980.0
2024-11-08 13:00:00,453.99,454.0,453.21,453.28,3086.0,450.5905,450.6005,449.8164,449.8859,3086.0
2024-11-08 13:30:00,453.5,454.19,452.85,452.85,11012.0,450.1042,450.789,449.4591,449.4591,11012.0
2024-11-08 14:00:00,452.7,453.85,452.69,453.74,2286.0,449.3102,450.4516,449.3003,450.3424,2286.0
2024-11-08 14:30:00,453.58,453.73,453.14,453.55,16033.0,450.1836,450.3325,449.7469,450.1538,16033.0
2024-11-08 15:00:00,453.55,453.55,450.6,451.5,9791.0,450.1538,450.1538,447.2259,448.1192,9791.0
2024-11-08 15:30:00,451.47,452.22,450.32,450.75,56934.0,448.0894,448.8338,446.948,447.3748,56934.0
2024-11-11 09:30:00,455.26,457.64,452.67,455.51,2411.0,451.851,454.2132,449.2804,452.0992,2411.0
2024-11-11 10:00:00,455.51,455.67,453.77,455.25,5923.0,452.0992,452.258,450.3722,451.8411,5923.0
2024-11-11 10:30:00,455.19,455.48,452.97,453.44,35054.0,451.7816,452.0694,449.5782,450.0447,35054.0
2024-11-11 11:00:00,453.27,453.38,453.06,453.38,1961.0,449.8759,449.9851,449.6675,449.9851,1961.0
2024-11-11 11:30:00,453.08,458.02,453.08,458.02,3403.0,449.6874,454.5904,449.6874,454.5904,3403.0
2024-11-11 12:00:00,457.94,458.82,457.94,458.0,5345.0,454.511,455.3844,454.511,454.5705,5345.0
2024-11-11 12:30:00,457.8,458.53,457.8,458.22,4759.0,454.372,455.0966,454.372,454.7889,4759.0
2024-11-11 13:00:00,457.49,457.49,456.26,457.14,3067.0,454.0643,454.0643,452.8435,453.717,3067.0
2024-11-11 13:30:00,456.65,457.83,456.06,457.66,5684.0,453.2306,454.4018,452.645,454.2331,5684.0
2024-11-11 14:00:00,457.66,457.7,456.27,456.75,6049.0,454.2331,454.2728,452.8535,453.3299,6049.0
2024-11-11 14:30:00,456.65,457.0,456.26,456.61,5516.0,453.2306,453.578,452.8435,453.1909,5516.0
2024-11-11 15:00:00,456.61,456.61,455.12,455.96,13298.0,453.1909,453.1909,451.7121,452.5458,13298.0
2024-11-11 15:30:00,455.76,456.17,453.5,455.66,20516.0,452.3473,452.7542,450.1042,452.248,20516.0
2024-11-12 09:30:00,453.1,454.36,453.0,454.36,3149.0,449.7072,450.9578,449.608,450.9578,3149.0
2024-11-12 10:00:00,454.0,454.53,453.64,453.9,3687.0,450.6005,451.1265,450.2432,450.5012,3687.0
2024-11-12 10:30:00,453.83,454.94,453.54,454.14,5854.0,450.4317,451.5334,450.1439,450.7394,5854.0
2024-11-12 11:00:00,453.55,454.89,453.54,454.17,7177.0,450.1538,451.4838,450.1439,450.7692,7177.0
2024-11-12 11:30:00,455.21,456.25,454.74,454.75,4344.0,451.8014,452.8336,451.3349,451.3449,4344.0
2024-11-12 12:00:00,454.37,455.58,454.23,454.86,2964.0,450.9677,452.1686,450.8287,451.454,2964.0
2024-11-12 12:30:00,454.5,454.5,452.49,452.68,7249.0,451.0967,451.0967,449.1018,449.2904,7249.0
2024-11-12 13:00:00,452.68,454.82,452.68,454.82,4317.0,449.2904,451.4143,449.2904,451.4143,4317.0
2024-11-12 13:30:00,455.3,455.61,454.74,455.51,10306.0,451.8907,452.1984,451.3349,452.0992,10306.0
2024-11-12 14:00:00,455.55,457.13,455.02,456.96,5965.0,452.1389,453.707,451.6128,453.5383,5965.0
2024-11-12 14:30:00,456.96,458.37,456.96,457.67,8429.0,453.5383,454.9377,453.5383,454.243,8429.0
2024-11-12 15:00:00,457.42,457.8,455.49,455.49,10983.0,453.9949,454.372,452.0793,452.0793,10983.0
2024-11-12 15:30:00,455.57,455.72,452.61,452.86,22799.0,452.1587,452.3076,449.2209,449.469,22799.0
2024-11-13 09:30:00,456.78,458.03,455.92,458.03,4237.0,453.3597,454.6003,452.5061,454.6003,4237.0
2024-11-13 10:00:00,456.16,456.99,453.56,455.46,6119.0,452.7443,453.5681,450.1638,452.0495,6119.0
2024-11-13 10:30:00,455.07,455.07,453.9,455.03,4353.0,451.6625,451.6625,450.5012,451.6228,4353.0
2024-11-13 11:00:00,455.03,456.96,455.03,456.44,1205.0,451.6228,453.5383,451.6228,453.0222,1205.0
2024-11-13 11:30:00,456.36,458.46,456.35,458.3,6177.0,452.9428,455.0271,452.9329,454.8683,6177.0
2024-11-13 12:00:00,458.5,459.5,458.14,458.43,6692.0,455.0668,456.0593,454.7095,454.9973,6692.0
2024-11-13 12:30:00,458.23,459.29,458.09,459.25,2120.0,454.7988,455.8509,454.6598,455.8112,2120.0
2024-11-13 13:00:00,459.21,459.48,458.82,459.48,3876.0,455.7715,456.0394,455.3844,456.0394,3876.0
2024-11-13 13:30:00,458.61,459.09,458.36,458.53,3329.0,455.176,455.6524,454.9278,455.0966,3329.0
2024-11-13 14:00:00,458.45,458.56,457.53,457.86,5657.0,455.0171,455.1263,454.104,454.4316,5657.0
2024-11-13 14:30:00,457.65,457.65,456.26,456.57,5989.0,454.2231,454.2231,452.8435,453.1512,5989.0
2024-11-13 15:00:00,456.57,457.71,456.12,457.4,7885.0,453.1512,454.2827,452.7046,453.975,7885.0
2024-11-13 15:30:00,457.37,457.59,454.41,454.96,15753.0,453.9452,454.1636,451.0074,451.5533,15753.0
2024-11-14 09:30:00,455.64,457.36,454.24,455.2,4630.0,452.2282,453.9353,450.8387,451.7915,4630.0
2024-11-14 10:00:00,455.06,455.21,451.18,452.83,5197.0,451.6525,451.8014,447.8016,449.4392,5197.0
2024-11-14 10:30:00,453.93,454.55,453.92,454.02,776.0,450.531,451.1464,450.5211,450.6203,776.0
2024-11-14 11:00:00,453.97,453.97,452.71,452.8,1900.0,450.5707,450.5707,449.3201,449.4095,1900.0
2024-11-14 11:30:00,452.5,452.5,451.97,451.98,4111.0,449.1117,449.1117,448.5857,448.5956,4111.0
2024-11-14 12:00:00,452.04,452.08,451.42,451.54,3959.0,448.6551,448.6948,448.0398,448.1589,3959.0
2024-11-14 12:30:00,451.49,451.6,450.36,451.17,5276.0,448.1093,448.2184,446.9877,447.7917,5276.0
2024-11-14 13:00:00,451.32,451.38,451.29,451.29,1817.0,447.9405,448.0001,447.9108,447.9108,1817.0
2024-11-14 13:30:00,451.14,451.18,449.56,449.88,4863.0,447.7619,447.8016,446.1937,446.5113,4863.0
2024-11-14 14:00:00,450.3,451.9,449.64,451.47,2059.0,446.9282,448.5162,446.2731,448.0894,2059.0
2024-11-14 14:30:00,451.52,452.06,451.5,451.72,1631.0,448.139,448.675,448.1192,448.3375,1631.0
2024-11-14 15:00:00,451.77,451.98,450.29,451.98,8452.0,448.3872,448.5956,446.9183,448.5956,8452.0
2024-11-14 15:30:00,451.37,451.37,449.74,450.44,15800.0,447.9902,447.9902,446.3724,447.0671,15800.0
2024-11-15 09:30:00,447.45,450.36,444.94,446.9,6926.0,445.0967,447.9914,442.5999,444.5496,6926.0
2024-11-15 10:00:00,447.13,448.1,445.9,448.0,4964.0,444.7784,445.7433,443.5549,445.6438,4964.0
2024-11-15 10:30:00,447.11,447.91,445.78,447.67,3687.0,444.7585,445.5543,443.4355,445.3156,3687.0
2024-11-15 11:00:00,447.61,449.32,447.6,449.32,5634.0,445.2559,446.9569,445.2459,446.9569,5634.0
2024-11-15 11:30:00,449.23,450.23,448.34,450.05,4364.0,446.8674,447.8621,445.9821,447.6831,4364.0
2024-11-15 12:00:00,449.57,449.58,448.26,448.29,3451.0,447.2056,447.2155,445.9025,445.9323,3451.0
2024-11-15 12:30:00,448.04,448.04,446.69,447.22,1961.0,445.6836,445.6836,444.3407,444.8679,1961.0
2024-11-15 13:00:00,447.22,447.22,446.39,446.89,5113.0,444.8679,444.8679,444.0423,444.5397,5113.0
2024-11-15 13:30:00,446.21,446.21,444.99,445.7,2828.0,443.8633,443.8633,442.6497,443.3559,2828.0
2024-11-15 14:00:00,445.76,446.3,445.37,445.37,2927.0,443.4156,443.9528,443.0277,443.0277,2927.0
2024-11-15 14:30:00,444.89,445.71,444.62,445.48,9956.0,442.5502,443.3659,442.2816,443.1371,9956.0
2024-11-15 15:00:00,445.52,446.92,445.37,446.6,7590.0,443.1769,444.5695,443.0277,444.2512,7590.0
2024-11-15 15:30:00,446.6,447.07,445.19,445.59,17512.0,444.2512,444.7187,442.8486,443.2465,17512.0
2024-11-18 09:30:00,444.89,445.54,436.65,440.4,51882.0,442.5502,443.1968,434.3535,438.0838,51882.0
2024-11-18 10:00:00,440.48,442.05,440.48,441.03,3779.0,438.1634,439.7251,438.1634,438.7105,3779.0
2024-11-18 10:30:00,442.24,442.24,440.92,440.96,1821.0,439.9141,439.9141,438.6011,438.6409,1821.0
2024-11-18 11:00:00,440.96,442.0,440.75,441.24,3839.0,438.6409,439.6754,438.432,438.9194,3839.0
2024-11-18 11:30:00,441.94,442.96,441.24,442.46,3512.0,439.6157,440.6303,438.9194,440.133,3512.0
2024-11-18 12:00:00,442.28,442.42,441.02,442.2,7293.0,439.9539,440.0932,438.7005,439.8743,7293.0
2024-11-18 12:30:00,442.06,442.81,441.77,442.19,2756.0,439.7351,440.4811,439.4466,439.8644,2756.0
2024-11-18 13:00:00,442.05,442.39,440.16,440.16,1482.0,439.7251,440.0633,437.8451,437.8451,1482.0
2024-11-18 13:30:00,440.0,441.59,439.37,441.59,5657.0,437.6859,439.2676,437.0592,439.2676,5657.0
2024-11-18 14:00:00,441.43,441.69,440.87,440.87,6977.0,439.1084,439.367,438.5513,438.5513,6977.0
2024-11-18 14:30:00,440.96,441.43,440.46,441.11,7863.0,438.6409,439.1084,438.1435,438.7901,7863.0
2024-11-18 15:00:00,441.03,442.03,440.73,440.97,12320.0,438.7105,439.7052,438.4121,438.6508,12320.0
2024-11-18 15:30:00,440.48,440.48,438.09,439.2,21761.0,438.1634,438.1634,435.786,436.8901,21761.0
2024-11-19 09:30:00,435.04,435.97,433.72,435.16,3291.0,432.752,433.6771,431.4389,432.8714,3291.0
2024-11-19 10:00:00,435.56,435.56,431.99,431.99,7728.0,433.2693,433.2693,429.718,429.718,7728.0
2024-11-19 10:30:00,432.14,435.17,432.13,434.7,13985.0,429.8673,432.8813,429.8573,432.4138,13985.0
2024-11-19 11:00:00,434.7,436.96,434.5,436.44,14735.0,432.4138,434.6619,432.2148,434.1446,14735.0
2024-11-19 11:30:00,435.95,437.06,435.82,436.57,6351.0,433.6572,434.7614,433.5279,434.274,6351.0
2024-11-19 12:00:00,436.67,437.29,436.27,437.29,3993.0,434.3734,434.9902,433.9755,434.9902,3993.0
2024-11-19 12:30:00,437.81,438.12,437.07,437.59,4510.0,435.5074,435.8158,434.7713,435.2886,4510.0
2024-11-19 13:00:00,437.59,438.11,437.02,437.41,2218.0,435.2886,435.8059,434.7216,435.1095,2218.0
2024-11-19 13:30:00,437.01,438.54,436.89,438.54,1404.0,434.7116,436.2336,434.5923,436.2336,1404.0
2024-11-19 14:00:00,438.53,438.53,437.52,437.58,3806.0,436.2236,436.2236,435.219,435.2786,3806.0
2024-11-19 14:30:00,437.58,437.58,436.65,436.97,4702.0,435.2786,435.2786,434.3535,434.6718,4702.0
2024-11-19 15:00:00,436.78,437.0,436.38,436.38,8845.0,434.4828,434.7017,434.085,434.085,8845.0
2024-11-19 15:30:00,436.0,436.02,434.93,435.25,21397.0,433.707,433.7268,432.6426,432.9609,21397.0
2024-11-20 09:30:00,435.7,435.7,431.29,432.22,8479.0,433.4085,433.4085,429.0217,429.9468,8479.0
2024-11-20 10:00:00,432.07,432.08,430.17,430.25,2654.0,429.7976,429.8076,427.9076,427.9872,2654.0
2024-11-20 10:30:00,430.29,430.76,429.7,430.76,5449.0,428.027,428.4945,427.4401,428.4945,5449.0
2024-11-20 11:00:00,430.6,430.61,429.11,429.73,5247.0,428.3354,428.3453,426.8532,427.4699,5247.0
2024-11-20 11:30:00,429.72,430.42,429.19,430.22,4873.0,427.46,428.1563,426.9328,427.9573,4873.0
2024-11-20 12:00:00,430.71,430.71,428.55,428.55,2199.0,428.4448,428.4448,426.2961,426.2961,2199.0
2024-11-20 12:30:00,428.89,429.45,428.51,429.45,4003.0,426.6343,427.1914,426.2563,427.1914,4003.0
2024-11-20 13:00:00,429.4,429.72,428.67,428.7,3097.0,427.1417,427.46,426.4155,426.4453,3097.0
2024-11-20 13:30:00,428.53,428.56,427.94,428.35,2771.0,426.2762,426.3061,425.6893,426.0972,2771.0
2024-11-20 14:00:00,428.31,429.64,428.07,429.44,3484.0,426.0574,427.3804,425.8187,427.1815,3484.0
2024-11-20 14:30:00,429.68,430.53,429.67,430.47,5897.0,427.4202,428.2657,427.4102,428.206,5897.0
2024-11-20 15:00:00,430.47,432.64,430.47,432.64,7996.0,428.206,430.3646,428.206,430.3646,7996.0
2024-11-20 15:30:00,432.14,433.76,430.68,431.73,34467.0,429.8673,431.4787,428.4149,429.4594,34467.0
2024-11-21 09:30:00,432.79,436.66,430.17,434.78,17372.0,430.5138,434.3635,427.9076,432.4934,17372.0
2024-11-21 10:00:00,434.94,436.97,434.26,435.06,43321.0,432.6525,434.6718,431.9761,432.7719,43321.0
2024-11-21 10:30:00,434.46,439.46,433.77,438.89,20323.0,432.175,437.1488,431.4887,436.5818,20323.0
2024-11-21 11:00:00,439.44,441.93,438.29,441.09,3046.0,437.1289,439.6058,435.9849,438.7702,3046.0
2024-11-21 11:30:00,441.17,441.17,439.27,441.06,20387.0,438.8498,438.8498,436.9598,438.7403,20387.0
2024-11-21 12:00:00,440.99,442.98,440.98,442.18,10030.0,438.6707,440.6502,438.6608,439.8544,10030.0
2024-11-21 12:30:00,442.35,442.35,441.57,441.81,6656.0,440.0236,440.0236,439.2477,439.4864,6656.0
2024-11-21 13:00:00,442.56,442.89,442.1,442.36,18592.0,440.2324,440.5607,439.7749,440.0335,18592.0
2024-11-21 13:30:00,442.51,444.18,442.37,443.78,3025.0,440.1827,441.8439,440.0434,441.446,3025.0
2024-11-21 14:00:00,444.18,444.18,443.08,443.66,5753.0,441.8439,441.8439,440.7497,441.3267,5753.0
2024-11-21 14:30:00,443.65,443.67,442.63,443.26,3746.0,441.3167,441.3366,440.3021,440.9288,3746.0
2024-11-21 15:00:00,443.53,444.56,443.06,443.06,11851.0,441.1973,442.2219,440.7298,440.7298,11851.0
2024-11-21 15:30:00,442.92,443.58,440.95,441.52,27799.0,440.5906,441.2471,438.6309,439.1979,27799.0
2024-11-22 09:30:00,444.29,447.73,443.82,446.82,5064.0,441.9534,445.3753,441.4858,444.47,5064.0
2024-11-22 10:00:00,447.66,448.24,445.37,445.69,11048.0,445.3056,445.8826,443.0277,443.346,11048.0
2024-11-22 10:30:00,446.19,449.04,446.11,449.04,8390.0,443.8434,446.6784,443.7638,446.6784,8390.0
2024-11-22 11:00:00,449.77,449.77,446.48,447.27,2398.0,447.4045,447.4045,444.1318,444.9177,2398.0
2024-11-22 11:30:00,448.11,449.31,448.1,449.31,1759.0,445.7533,446.9469,445.7433,446.9469,1759.0
2024-11-22 12:00:00,449.31,450.93,449.31,450.91,2711.0,446.9469,448.5584,446.9469,448.5385,2711.0
2024-11-22 12:30:00,451.28,451.34,450.09,451.06,4148.0,448.9066,448.9663,447.7228,448.6877,4148.0
2024-11-22 13:00:00,451.06,452.69,451.06,452.65,2893.0,448.6877,450.3092,448.6877,450.2694,2893.0
2024-11-22 13:30:00,452.17,452.31,450.64,450.91,3217.0,449.7919,449.9312,448.27,448.5385,3217.0
2024-11-22 14:00:00,450.9,452.16,450.74,452.15,3258.0,448.5286,449.782,448.3694,449.772,3258.0
2024-11-22 14:30:00,451.65,452.09,451.12,452.05,7432.0,449.2746,449.7123,448.7474,449.6725,7432.0
2024-11-22 15:00:00,452.15,452.44,450.4,450.99,13258.0,449.772,450.0605,448.0312,448.6181,13258.0
2024-11-22 15:30:00,451.03,451.05,449.08,449.52,56806.0,448.6579,448.6778,446.7182,447.1558,56806.0
2024-11-25 09:30:00,453.58,463.21,450.89,462.94,8893.0,451.1945,460.7738,448.5186,460.5053,8893.0
2024-11-25 10:00:00,462.29,470.9,462.16,470.37,15810.0,459.8587,468.4234,459.7294,467.8962,15810.0
2024-11-25 10:30:00,470.38,471.37,468.45,471.34,18334.0,467.9061,468.8909,465.9863,468.8611,18334.0
2024-11-25 11:00:00,471.1,472.66,470.39,470.94,12444.0,468.6223,470.1741,467.9161,468.4632,12444.0
2024-11-25 11:30:00,471.24,471.24,469.96,470.58,4609.0,468.7616,468.7616,467.4883,468.1051,4609.0
2024-11-25 12:00:00,470.58,470.89,468.91,468.92,5886.0,468.1051,468.4135,466.4439,466.4538,5886.0
2024-11-25 12:30:00,468.63,469.47,466.9,469.06,14191.0,466.1653,467.0009,464.4444,466.5931,14191.0
2024-11-25 13:00:00,468.64,470.2,467.43,469.94,11157.0,466.1753,467.7271,464.9717,467.4684,11157.0
2024-11-25 13:30:00,470.06,471.46,470.0,471.46,11091.0,467.5878,468.9805,467.5281,468.9805,11091.0
2024-11-25 14:00:00,471.31,471.69,468.31,469.01,21385.0,468.8312,469.2092,465.847,466.5433,21385.0
2024-11-25 14:30:00,468.73,470.41,468.65,469.82,7745.0,466.2648,467.936,466.1852,467.3491,7745.0
2024-11-25 15:00:00,469.91,470.37,469.03,469.89,8903.0,467.4386,467.8962,466.5632,467.4187,8903.0
2024-11-25 15:30:00,469.89,471.18,469.03,469.86,46449.0,467.4187,468.7019,466.5632,467.3889,46449.0
2024-11-26 09:30:00,464.38,466.86,459.08,459.74,5112.0,461.9377,464.4046,456.6656,457.3221,5112.0
2024-11-26 10:00:00,460.83,462.26,459.12,459.71,7406.0,458.4064,459.8288,456.7054,457.2923,7406.0
2024-11-26 10:30:00,459.76,460.71,456.64,460.71,3941.0,457.342,458.287,454.2384,458.287,3941.0
2024-11-26 11:00:00,460.9,462.98,460.9,462.71,13251.0,458.476,460.5451,458.476,460.2765,13251.0
2024-11-26 11:30:00,462.3,463.92,461.6,463.08,17087.0,459.8686,461.4801,459.1723,460.6445,17087.0
2024-11-26 12:00:00,462.49,464.25,462.04,462.7,22954.0,460.0576,461.8084,459.61,460.2665,22954.0
2024-11-26 12:30:00,463.01,463.46,462.36,463.14,5193.0,460.5749,461.0225,459.9283,460.7042,5193.0
2024-11-26 13:00:00,463.02,463.78,462.45,463.02,11762.0,460.5848,461.3408,460.0178,460.5848,11762.0
2024-11-26 13:30:00,463.12,463.75,461.64,461.89,4093.0,460.6843,461.311,459.2121,459.4608,4093.0
2024-11-26 14:00:00,462.02,463.03,461.51,462.41,8128.0,459.5901,460.5948,459.0828,459.9781,8128.0
2024-11-26 14:30:00,462.78,462.83,462.54,462.64,2681.0,460.3461,460.3958,460.1074,460.2068,2681.0
2024-11-26 15:00:00,462.41,463.63,462.22,463.52,5297.0,459.9781,461.1916,459.7891,461.0822,5297.0
2024-11-26 15:30:00,463.5,464.05,460.67,461.71,31721.0,461.0623,461.6094,458.2472,459.2817,31721.0
2024-11-27 09:30:00,461.38,464.46,459.77,459.77,9106.0,458.9535,462.0173,457.3519,457.3519,9106.0
2024-11-27 10:00:00,460.47,460.93,458.76,459.52,6300.0,458.0483,458.5058,456.3472,457.1033,6300.0
2024-11-27 10:30:00,459.52,459.52,455.55,456.66,4163.0,457.1033,457.1033,453.1541,454.2583,4163.0
2024-11-27 11:00:00,456.7,459.67,456.7,457.09,15385.0,454.2981,457.2525,454.2981,454.686,15385.0
2024-11-27 11:30:00,455.93,457.18,455.4,456.08,8740.0,453.5321,454.7756,453.0049,453.6813,8740.0
2024-11-27 12:00:00,455.85,456.34,454.84,456.06,2023.0,453.4526,453.94,452.4479,453.6614,2023.0
2024-11-27 12:30:00,456.06,456.26,454.92,454.95,3523.0,453.6614,453.8604,452.5274,452.5573,3523.0
2024-11-27 13:00:00,454.67,455.6,454.32,454.5,6149.0,452.2788,453.2039,451.9306,452.1097,6149.0
2024-11-27 13:30:00,454.36,455.84,454.36,455.84,1573.0,451.9704,453.4426,451.9704,453.4426,1573.0
2024-11-27 14:00:00,455.52,456.16,455.52,456.12,3744.0,453.1243,453.7609,453.1243,453.7211,3744.0
2024-11-27 14:30:00,455.92,457.14,455.89,457.0,22283.0,453.5222,454.7358,453.4923,454.5965,22283.0
2024-11-27 15:00:00,457.13,458.22,457.12,457.53,4364.0,454.7258,455.8101,454.7159,455.1237,4364.0
2024-11-27 15:30:00,457.56,458.68,457.38,457.8,20741.0,455.1536,456.2677,454.9745,455.3923,20741.0
2024-11-29 09:30:00,455.98,460.2,455.98,458.77,5439.0,453.5819,457.7797,453.5819,456.3572,5439.0
2024-11-29 10:00:00,458.6,458.68,456.29,458.68,1745.0,456.1881,456.2677,453.8902,456.2677,1745.0
2024-11-29 10:30:00,458.02,458.84,458.02,458.57,1164.0,455.6111,456.4268,455.6111,456.1582,1164.0
2024-11-29 11:00:00,457.85,457.85,456.93,457.65,499.0,455.442,455.442,454.5269,455.2431,499.0
2024-11-29 11:30:00,457.63,458.41,456.51,458.23,4784.0,455.2232,455.9991,454.1091,455.82,4784.0
2024-11-29 12:00:00,458.41,459.14,457.84,458.81,2987.0,455.9991,456.7253,455.4321,456.397,2987.0
2024-11-29 12:30:00,459.17,461.16,456.91,457.97,33084.0,456.7551,458.7346,454.507,455.5614,33084.0
2024-12-02 09:30:00,457.3,464.0,452.93,452.94,4676.0,454.8949,461.5597,450.5479,450.5579,4676.0
2024-12-02 10:00:00,457.88,457.88,451.76,454.91,3608.0,455.4719,455.4719,449.3841,452.5175,3608.0
2024-12-02 10:30:00,454.54,454.72,452.19,452.19,4400.0,452.1494,452.3285,449.8118,449.8118,4400.0
2024-12-02 11:00:00,452.06,454.18,452.06,453.97,11905.0,449.6825,451.7913,449.6825,451.5824,11905.0
2024-12-02 11:30:00,453.67,453.88,452.06,453.74,6458.0,451.284,451.4929,449.6825,451.3537,6458.0
2024-12-02 12:00:00,453.5,454.4,453.32,454.4,21599.0,451.1149,452.0102,450.9359,452.0102,21599.0
2024-12-02 12:30:00,454.49,456.15,454.37,455.84,2148.0,452.0997,453.751,451.9803,453.4426,2148.0
2024-12-02 13:00:00,455.05,455.86,454.46,455.86,1169.0,452.6568,453.4625,452.0699,453.4625,1169.0
2024-12-02 13:30:00,455.41,455.85,455.14,455.85,1384.0,453.0149,453.4526,452.7463,453.4526,1384.0
2024-12-02 14:00:00,456.08,456.08,453.51,454.15,1583.0,453.6813,453.6813,451.1249,451.7615,1583.0
2024-12-02 14:30:00,453.8,454.96,453.8,453.85,2574.0,451.4133,452.5672,451.4133,451.4631,2574.0
2024-12-02 15:00:00,453.89,454.95,452.26,454.95,6307.0,451.5029,452.5573,449.8814,452.5573,6307.0
2024-12-02 15:30:00,454.22,454.22,452.2,453.33,21378.0,451.8311,451.8311,449.8217,450.9458,21378.0
2024-12-03 09:30:00,455.23,455.23,450.19,451.62,4814.0,452.8358,452.8358,447.8223,449.2448,4814.0
2024-12-03 10:00:00,452.0,452.0,450.09,450.85,3916.0,449.6228,449.6228,447.7228,448.4788,3916.0
2024-12-03 10:30:00,450.87,450.87,447.94,448.8,4254.0,448.4987,448.4987,445.5842,446.4396,4254.0
2024-12-03 11:00:00,447.7,447.75,446.68,446.82,1055.0,445.3454,445.3952,444.3308,444.47,1055.0
2024-12-03 11:30:00,446.81,447.24,445.73,446.78,9613.0,444.4601,444.8878,443.3858,444.4303,9613.0
2024-12-03 12:00:00,446.68,448.73,446.53,448.37,1493.0,444.3308,446.37,444.1816,446.0119,1493.0
2024-12-03 12:30:00,448.8,451.5,448.8,451.07,7281.0,446.4396,449.1254,446.4396,448.6977,7281.0
2024-12-03 13:00:00,451.07,451.07,449.28,449.28,2015.0,448.6977,448.6977,446.9171,446.9171,2015.0
2024-12-03 13:30:00,449.28,449.47,447.51,448.38,16265.0,446.9171,447.1061,445.1564,446.0218,16265.0
2024-12-03 14:00:00,448.43,449.16,448.02,448.91,5026.0,446.0716,446.7977,445.6637,446.5491,5026.0
2024-12-03 14:30:00,448.84,449.09,447.96,448.0,10918.0,446.4794,446.7281,445.604,445.6438,10918.0
2024-12-03 15:00:00,448.09,448.09,446.85,447.91,3101.0,445.7334,445.7334,444.4999,445.5543,3101.0
2024-12-03 15:30:00,447.82,447.91,444.35,444.62,59567.0,445.4648,445.5543,442.013,442.2816,59567.0
2024-12-04 09:30:00,442.62,443.8,440.32,441.93,9349.0,440.2921,441.4659,438.0042,439.6058,9349.0
2024-12-04 10:00:00,443.74,444.04,440.25,443.06,14857.0,441.4062,441.7047,437.9346,440.7298,14857.0
2024-12-04 10:30:00,443.08,443.43,440.67,442.29,5684.0,440.7497,441.0979,438.3524,439.9639,5684.0
2024-12-04 11:00:00,441.64,441.77,441.11,441.35,1405.0,439.3173,439.4466,438.7901,439.0288,1405.0
2024-12-04 11:30:00,441.63,443.42,441.15,441.31,3027.0,439.3073,441.0879,438.8299,438.989,3027.0
2024-12-04 12:00:00,441.65,442.07,439.39,441.22,8827.0,439.3272,439.745,437.0791,438.8995,8827.0
2024-12-04 12:30:00,440.91,441.2,440.18,440.18,6525.0,438.5911,438.8796,437.865,437.865,6525.0
2024-12-04 13:00:00,439.68,439.87,437.98,438.03,7933.0,437.3676,437.5566,435.6765,435.7263,7933.0
2024-12-04 13:30:00,438.11,438.31,437.56,437.74,3974.0,435.8059,436.0048,435.2587,435.4378,3974.0
2024-12-04 14:00:00,437.77,438.55,437.11,437.83,4139.0,435.4676,436.2435,434.8111,435.5273,4139.0
2024-12-04 14:30:00,437.88,438.27,436.51,436.51,4580.0,435.5771,435.965,434.2143,434.2143,4580.0
2024-12-04 15:00:00,436.47,438.22,436.3,437.31,8715.0,434.1745,435.9153,434.0054,435.0101,8715.0
2024-12-04 15:30:00,437.37,438.46,436.52,438.28,32982.0,435.0697,436.154,434.2242,435.975,32982.0
2024-12-05 09:30:00,438.61,439.05,435.05,436.78,6189.0,436.3032,436.7409,432.7619,434.4828,6189.0
2024-12-05 10:00:00,436.94,437.73,433.32,433.33,1923.0,434.642,435.4279,431.041,431.051,1923.0
2024-12-05 10:30:00,433.26,434.25,432.67,433.9,3102.0,430.9814,431.9662,430.3945,431.618,3102.0
2024-12-05 11:00:00,433.9,433.93,432.4,433.35,4734.0,431.618,431.6478,430.1259,431.0709,4734.0
2024-12-05 11:30:00,433.41,434.0,432.74,433.86,2607.0,431.1306,431.7175,430.4641,431.5782,2607.0
2024-12-05 12:00:00,434.03,434.08,433.02,433.38,3811.0,431.7473,431.797,430.7426,431.1007,3811.0
2024-12-05 12:30:00,433.43,434.43,433.43,434.43,4557.0,431.1505,432.1452,431.1505,432.1452,4557.0
2024-12-05 13:00:00,434.54,434.54,433.24,434.24,3062.0,432.2546,432.2546,430.9615,431.9562,3062.0
2024-12-05 13:30:00,433.94,434.69,433.94,434.43,2887.0,431.6578,432.4038,431.6578,432.1452,2887.0
2024-12-05 14:00:00,433.95,435.0,433.6,434.38,7084.0,431.6677,432.7122,431.3196,432.0955,7084.0
2024-12-05 14:30:00,434.9,435.45,434.74,435.36,2504.0,432.6127,433.1598,432.4536,433.0703,2504.0
2024-12-05 15:00:00,434.43,434.67,433.58,434.67,7150.0,432.1452,432.3839,431.2997,432.3839,7150.0
2024-12-05 15:30:00,435.1,437.53,434.95,436.59,36465.0,432.8117,435.2289,432.6625,434.2938,36465.0
2024-12-06 09:30:00,440.67,440.67,436.19,436.78,8640.0,438.3524,438.3524,433.896,434.4828,8640.0
2024-12-06 10:00:00,437.17,439.23,437.16,437.9,3157.0,434.8708,436.92,434.8608,435.597,3157.0
2024-12-06 10:30:00,437.89,440.0,437.89,440.0,3451.0,435.587,437.6859,435.587,437.6859,3451.0
2024-12-06 11:00:00,440.02,440.02,436.39,437.12,4069.0,437.7058,437.7058,434.0949,434.8211,4069.0
2024-12-06 11:30:00,436.43,438.46,436.19,437.93,3187.0,434.1347,436.154,433.896,435.6268,3187.0
2024-12-06 12:00:00,437.67,437.67,435.36,435.65,1300.0,435.3682,435.3682,433.0703,433.3588,1300.0
2024-12-06 12:30:00,435.36,435.89,434.64,435.89,1267.0,433.0703,433.5975,432.3541,433.5975,1267.0
2024-12-06 13:00:00,436.06,438.86,436.06,438.25,11123.0,433.7666,436.5519,433.7666,435.9451,11123.0
2024-12-06 13:30:00,437.8,438.65,437.45,437.99,2647.0,435.4975,436.343,435.1493,435.6865,2647.0
2024-12-06 14:00:00,437.98,438.02,435.89,436.19,4455.0,435.6765,435.7163,433.5975,433.896,4455.0
2024-12-06 14:30:00,436.33,436.33,435.77,436.19,1226.0,434.0352,434.0352,433.4782,433.896,1226.0
2024-12-06 15:00:00,436.51,438.5,436.39,438.46,7142.0,434.2143,436.1938,434.0949,436.154,7142.0
2024-12-06 15:30:00,438.28,440.73,437.75,440.02,21741.0,435.975,438.4121,435.4477,437.7058,21741.0
2024-12-09 09:30:00,438.36,439.16,435.78,438.83,10169.0,436.0545,436.8503,433.4881,436.5221,10169.0
2024-12-09 10:00:00,438.43,439.77,436.71,438.93,17088.0,436.1242,437.4571,434.4132,436.6215,17088.0
2024-12-09 10:30:00,439.83,439.83,431.06,432.22,10919.0,437.5168,437.5168,428.7929,429.9468,10919.0
2024-12-09 11:00:00,432.5,433.58,429.59,433.58,8998.0,430.2254,431.2997,427.3307,431.2997,8998.0
2024-12-09 11:30:00,433.58,434.42,432.72,433.89,5828.0,431.2997,432.1353,430.4442,431.608,5828.0
2024-12-09 12:00:00,433.89,434.79,432.37,433.5,7078.0,431.608,432.5033,430.096,431.2201,7078.0
2024-12-09 12:30:00,433.92,434.28,432.56,434.28,9323.0,431.6379,431.996,430.285,431.996,9323.0
2024-12-09 13:00:00,433.44,433.96,432.97,433.11,3636.0,431.1604,431.6777,430.6929,430.8321,3636.0
2024-12-09 13:30:00,433.38,434.6,433.38,434.59,2645.0,431.1007,432.3143,431.1007,432.3044,2645.0
2024-12-09 14:00:00,434.19,434.64,433.43,433.96,3346.0,431.9065,432.3541,431.1505,431.6777,3346.0
2024-12-09 14:30:00,433.6,433.92,433.12,433.56,5515.0,431.3196,431.6379,430.8421,431.2798,5515.0
2024-12-09 15:00:00,433.02,433.33,431.68,431.88,4500.0,430.7426,431.051,429.4097,429.6086,4500.0
2024-12-09 15:30:00,431.88,432.04,429.71,430.7,24794.0,429.6086,429.7678,427.45,428.4348,24794.0
2024-12-10 09:30:00,429.31,429.31,424.49,427.36,6709.0,427.0521,427.0521,422.2575,425.1124,6709.0
2024-12-10 10:00:00,428.02,430.37,426.86,429.33,5353.0,425.7689,428.1066,424.615,427.072,5353.0
2024-12-10 10:30:00,428.31,431.13,428.31,429.77,2430.0,426.0574,428.8626,426.0574,427.5097,2430.0
2024-12-10 11:00:00,429.96,430.61,429.35,429.56,4112.0,427.6987,428.3453,427.0919,427.3008,4112.0
2024-12-10 11:30:00,429.35,430.98,428.91,429.79,4211.0,427.0919,428.7134,426.6542,427.5296,4211.0
2024-12-10 12:00:00,429.77,430.28,428.82,430.05,2861.0,427.5097,428.017,426.5647,427.7882,2861.0
2024-12-10 12:30:00,430.05,430.14,429.54,429.71,5229.0,427.7882,427.8778,427.2809,427.45,5229.0
2024-12-10 13:00:00,429.78,429.78,428.7,429.48,7893.0,427.5197,427.5197,426.4453,427.2212,7893.0
2024-12-10 13:30:00,428.83,429.69,428.12,428.6,6000.0,426.5747,427.4301,425.8684,426.3459,6000.0
2024-12-10 14:00:00,428.45,429.17,428.33,428.47,6844.0,426.1967,426.9129,426.0773,426.2166,6844.0
2024-12-10 14:30:00,428.18,429.01,428.0,428.49,7082.0,425.9281,426.7537,425.749,426.2364,7082.0
2024-12-10 15:00:00,428.49,428.73,426.2,426.21,3482.0,426.2364,426.4752,423.9585,423.9684,3482.0
2024-12-10 15:30:00,425.48,426.14,423.77,425.43,22860.0,423.2423,423.8988,421.5413,423.1925,22860.0
2024-12-11 09:30:00,428.5,428.5,424.17,427.36,4973.0,426.2464,426.2464,421.9392,425.1124,4973.0
2024-12-11 10:00:00,426.23,427.21,425.82,426.37,2449.0,423.9883,424.9632,423.5805,424.1276,2449.0
2024-12-11 10:30:00,426.5,426.97,425.14,425.54,4379.0,424.2569,424.7244,422.9041,423.302,4379.0
2024-12-11 11:00:00,425.81,426.37,425.23,425.66,6465.0,423.5705,424.1276,422.9936,423.4213,6465.0
2024-12-11 11:30:00,425.77,427.44,425.57,427.33,5533.0,423.5308,425.192,423.3318,425.0825,5533.0
2024-12-11 12:00:00,427.05,427.25,425.56,425.56,2902.0,424.804,425.003,423.3219,423.3219,2902.0
2024-12-11 12:30:00,425.8,428.19,425.8,427.04,20434.0,423.5606,425.938,423.5606,424.7941,20434.0
2024-12-11 13:00:00,427.0,427.56,425.74,427.56,6432.0,424.7543,425.3113,423.5009,425.3113,6432.0
2024-12-11 13:30:00,427.75,427.95,426.53,427.22,3636.0,425.5003,425.6993,424.2868,424.9731,3636.0
2024-12-11 14:00:00,427.8,428.03,426.67,427.46,8665.0,425.5501,425.7789,424.426,425.2119,8665.0
2024-12-11 14:30:00,427.58,427.87,427.03,427.1,4653.0,425.3312,425.6197,424.7841,424.8538,4653.0
2024-12-11 15:00:00,427.47,427.6,426.77,427.15,3676.0,425.2218,425.3511,424.5255,424.9035,3676.0
2024-12-11 15:30:00,427.13,427.66,426.25,426.72,25048.0,424.8836,425.4108,424.0082,424.4758,25048.0
2024-12-12 09:30:00,426.81,427.0,423.78,425.99,5842.0,424.5653,424.7543,421.5512,423.7496,5842.0
2024-12-12 10:00:00,426.21,426.21,423.85,423.95,3151.0,423.9684,423.9684,421.6209,421.7203,3151.0
2024-12-12 10:30:00,424.55,425.11,422.97,424.99,4316.0,422.3172,422.8742,420.7455,422.7549,4316.0
2024-12-12 11:00:00,424.99,426.62,424.6,424.99,3242.0,422.7549,424.3763,422.3669,422.7549,3242.0
2024-12-12 11:30:00,425.24,425.66,424.48,424.48,2513.0,423.0035,423.4213,422.2475,422.2475,2513.0
2024-12-12 12:00:00,424.7,425.88,424.7,425.36,1931.0,422.4664,423.6402,422.4664,423.1229,1931.0
2024-12-12 12:30:00,425.49,425.95,424.9,424.92,1168.0,423.2522,423.7098,422.6653,422.6852,1168.0
2024-12-12 13:00:00,425.41,426.69,425.41,426.65,1080.0,423.1726,424.4459,423.1726,424.4061,1080.0
2024-12-12 13:30:00,426.0,426.64,425.72,426.64,1703.0,423.7595,424.3962,423.481,424.3962,1703.0
2024-12-12 14:00:00,426.68,426.82,424.92,425.44,2107.0,424.436,424.5752,422.6852,423.2025,2107.0
2024-12-12 14:30:00,425.44,426.04,424.62,425.85,4248.0,423.2025,423.7993,422.3868,423.6103,4248.0
2024-12-12 15:00:00,425.85,425.9,424.25,425.29,4493.0,423.6103,423.6601,422.0187,423.0533,4493.0
2024-12-12 15:30:00,424.43,424.86,422.78,423.54,10262.0,422.1978,422.6255,420.5565,421.3125,10262.0
2024-12-13 09:30:00,421.83,423.0,418.97,420.53,4651.0,419.6115,420.7753,416.7665,418.3183,4651.0
2024-12-13 10:00:00,420.53,421.1,419.41,420.42,3479.0,418.3183,418.8853,417.2042,418.2089,3479.0
2024-12-13 10:30:00,419.1,420.06,417.89,420.06,1866.0,416.8958,417.8508,415.6922,417.8508,1866.0
2024-12-13 11:00:00,420.04,421.25,419.52,421.01,4615.0,417.8309,419.0345,417.3136,418.7958,4615.0
2024-12-13 11:30:00,421.51,421.73,419.81,419.81,2140.0,419.2932,419.512,417.6021,417.6021,2140.0
2024-12-13 12:00:00,420.16,420.19,418.45,418.48,4391.0,417.9503,417.9801,416.2493,416.2791,4391.0
2024-12-13 12:30:00,418.48,418.86,416.72,418.49,4773.0,416.2791,416.6571,414.5283,416.289,4773.0
2024-12-13 13:00:00,418.15,418.48,417.75,418.39,2463.0,415.9508,416.2791,415.5529,416.1896,2463.0
2024-12-13 13:30:00,417.83,418.08,417.59,417.59,1200.0,415.6325,415.8812,415.3938,415.3938,1200.0
2024-12-13 14:00:00,417.55,417.87,416.89,417.48,4740.0,415.354,415.6723,414.6975,415.2844,4740.0
2024-12-13 14:30:00,417.48,420.05,416.83,419.75,9033.0,415.2844,417.8408,414.6378,417.5424,9033.0
2024-12-13 15:00:00,419.61,420.26,419.25,419.53,5065.0,417.4031,418.0497,417.045,417.3236,5065.0
2024-12-13 15:30:00,419.22,420.68,419.2,419.95,17910.0,417.0152,418.4675,416.9953,417.7414,17910.0
2024-12-16 09:30:00,420.19,422.03,417.14,421.75,11535.0,417.9801,419.8104,414.9461,419.5319,11535.0
2024-12-16 10:00:00,421.69,423.07,420.89,421.36,4174.0,419.4722,420.845,418.6764,419.1439,4174.0
2024-12-16 10:30:00,422.28,422.28,420.91,421.78,4835.0,420.0591,420.0591,418.6963,419.5617,4835.0
2024-12-16 11:00:00,421.78,421.78,419.75,420.59,11923.0,419.5617,419.5617,417.5424,418.378,11923.0
2024-12-16 11:30:00,420.41,420.95,418.49,419.06,15999.0,418.1989,418.7361,416.289,416.856,15999.0
2024-12-16 12:00:00,418.36,419.36,417.9,418.54,4575.0,416.1597,417.1545,415.7021,416.3388,4575.0
2024-12-16 12:30:00,417.76,418.33,417.58,418.33,1933.0,415.5629,416.1299,415.3838,416.1299,1933.0
2024-12-16 13:00:00,418.67,419.45,418.61,419.37,1200.0,416.4681,417.244,416.4084,417.1644,1200.0
2024-12-16 13:30:00,419.2,419.88,418.71,419.0,10780.0,416.9953,417.6717,416.5079,416.7964,10780.0
2024-12-16 14:00:00,419.0,419.49,417.81,417.81,4363.0,416.7964,417.2838,415.6126,415.6126,4363.0
2024-12-16 14:30:00,417.75,418.43,417.75,418.18,1300.0,415.5529,416.2294,415.5529,415.9807,1300.0
2024-12-16 15:00:00,417.92,418.26,417.32,417.32,3052.0,415.722,416.0602,415.1252,415.1252,3052.0
2024-12-16 15:30:00,417.24,417.24,415.48,416.38,14162.0,415.0456,415.0456,413.2949,414.1901,14162.0
2024-12-17 09:30:00,414.2,415.3,412.1,413.07,12033.0,412.0216,413.1158,409.9326,410.8975,12033.0
2024-12-17 10:00:00,413.59,413.59,410.07,410.68,10671.0,411.4148,411.4148,407.9133,408.5201,10671.0
2024-12-17 10:30:00,409.99,410.59,409.01,410.04,11974.0,407.8337,408.4306,406.8589,407.8835,11974.0
2024-12-17 11:00:00,410.15,411.18,408.75,409.44,9006.0,407.9929,409.0175,406.6003,407.2866,9006.0
2024-12-17 11:30:00,409.6,409.91,408.87,409.46,7941.0,407.4458,407.7542,406.7196,407.3065,7941.0
2024-12-17 12:00:00,409.5,409.8,408.6,409.36,10464.0,407.3463,407.6447,406.4511,407.2071,10464.0
2024-12-17 12:30:00,409.31,409.32,406.2,406.75,29105.0,407.1573,407.1673,404.0637,404.6108,29105.0
2024-12-17 13:00:00,407.06,407.22,405.75,406.78,19465.0,404.9192,405.0783,403.616,404.6406,19465.0
2024-12-17 13:30:00,406.34,406.54,404.76,405.3,6146.0,404.2029,404.4019,402.6313,403.1684,6146.0
2024-12-17 14:00:00,405.39,406.68,403.8,403.91,16905.0,403.2579,404.5412,401.6763,401.7857,16905.0
2024-12-17 14:30:00,403.92,404.05,402.19,403.29,9517.0,401.7957,401.925,400.0748,401.169,9517.0
2024-12-17 15:00:00,402.87,404.53,402.83,403.75,9920.0,400.7512,402.4025,400.7114,401.6266,9920.0
2024-12-17 15:30:00,403.75,405.1,402.84,404.76,58407.0,401.6266,402.9695,400.7213,402.6313,58407.0
2024-12-18 09:30:00,407.99,408.29,403.58,404.65,14438.0,405.8443,406.1427,401.4575,402.5218,14438.0
2024-12-18 10:00:00,405.64,407.09,404.52,405.0,12374.0,403.5066,404.949,402.3925,402.87,12374.0
2024-12-18 10:30:00,404.25,405.05,403.4,403.88,6240.0,402.1239,402.9197,401.2784,401.7559,6240.0
2024-12-18 11:00:00,404.31,404.31,402.04,402.88,3932.0,402.1836,402.1836,399.9256,400.7611,3932.0
2024-12-18 11:30:00,402.81,402.82,401.14,401.49,9795.0,400.6915,400.7015,399.0303,399.3784,9795.0
2024-12-18 12:00:00,401.49,402.39,400.57,402.33,7524.0,399.3784,400.2737,398.4633,400.214,7524.0
2024-12-18 12:30:00,401.75,402.08,401.01,401.68,4490.0,399.6371,399.9653,398.901,399.5674,4490.0
2024-12-18 13:00:00,401.68,402.4,401.63,402.0,3230.0,399.5674,400.2837,399.5177,399.8858,3230.0
2024-12-18 13:30:00,401.88,403.93,401.82,403.37,6703.0,399.7664,401.8056,399.7067,401.2486,6703.0
2024-12-18 14:00:00,403.06,404.2,396.26,396.26,8668.0,400.9402,402.0742,394.176,394.176,8668.0
2024-12-18 14:30:00,395.75,397.09,391.26,391.26,5787.0,393.6686,395.0016,389.2023,389.2023,5787.0
2024-12-18 15:00:00,392.39,392.49,388.11,388.3,11105.0,390.3263,390.4258,386.0688,386.2578,11105.0
2024-12-18 15:30:00,388.33,388.8,383.65,383.67,54011.0,386.2877,386.7552,381.6323,381.6522,54011.0
2024-12-19 09:30:00,385.19,391.38,383.94,385.03,24062.0,383.1642,389.3216,381.9207,383.005,24062.0
2024-12-19 10:00:00,385.29,385.95,382.62,382.63,13740.0,383.2636,383.9202,380.6077,380.6176,13740.0
2024-12-19 10:30:00,382.63,383.57,380.67,381.84,8526.0,380.6176,381.5527,378.6679,379.8318,8526.0
2024-12-19 11:00:00,382.08,384.09,379.82,383.77,17990.0,380.0705,382.07,377.8224,381.7516,17990.0
2024-12-19 11:30:00,383.93,383.93,381.71,382.04,8193.0,381.9108,381.9108,379.7025,380.0307,8193.0
2024-12-19 12:00:00,381.69,382.09,380.65,381.37,4581.0,379.6826,380.0805,378.6481,379.3643,4581.0
2024-12-19 12:30:00,381.02,381.02,379.03,380.34,9069.0,379.0161,379.0161,377.0366,378.3397,9069.0
2024-12-19 13:00:00,379.67,379.92,377.44,379.29,9870.0,377.6732,377.9219,375.4549,377.2952,9870.0
2024-12-19 13:30:00,378.91,380.69,378.51,380.69,9757.0,376.9172,378.6878,376.5193,378.6878,9757.0
2024-12-19 14:00:00,380.7,380.91,379.24,380.19,4638.0,378.6978,378.9067,377.2455,378.1905,4638.0
2024-12-19 14:30:00,379.93,380.58,378.6,379.34,18257.0,377.9318,378.5784,376.6088,377.3449,18257.0
2024-12-19 15:00:00,379.23,380.42,378.43,379.47,27789.0,377.2355,378.4193,376.4397,377.4743,27789.0
2024-12-19 15:30:00,379.46,379.46,376.53,377.67,71131.0,377.4643,377.4643,374.5497,375.6837,71131.0
2024-12-20 09:30:00,376.52,380.2,376.06,377.17,25228.0,374.5398,378.2004,374.0822,375.1864,25228.0
2024-12-20 10:00:00,379.15,380.99,378.69,380.99,5368.0,377.1559,378.9863,376.6984,378.9863,5368.0
2024-12-20 10:30:00,380.97,385.0,379.88,383.56,12950.0,378.9664,382.9752,377.8821,381.5427,12950.0
2024-12-20 11:00:00,383.22,384.7,382.33,383.23,12961.0,381.2045,382.6768,380.3192,381.2145,12961.0
2024-12-20 11:30:00,382.83,385.6,382.73,384.67,9849.0,380.8166,383.572,380.7171,382.6469,9849.0
2024-12-20 12:00:00,384.65,384.65,383.48,383.54,6467.0,382.627,382.627,381.4632,381.5229,6467.0
2024-12-20 12:30:00,383.4,383.4,381.5,383.31,4844.0,381.3836,381.3836,379.4936,381.2941,4844.0
2024-12-20 13:00:00,382.18,382.18,380.55,380.55,2512.0,380.17,380.17,378.5486,378.5486,2512.0
2024-12-20 13:30:00,380.2,380.95,379.42,380.47,3882.0,378.2004,378.9465,377.4245,378.469,3882.0
2024-12-20 14:00:00,380.65,381.92,380.6,381.33,9800.0,378.6481,379.9114,378.5983,379.3245,9800.0
2024-12-20 14:30:00,381.33,381.45,379.12,379.94,8122.0,379.3245,379.4438,377.1261,377.9418,8122.0
2024-12-20 15:00:00,380.32,380.45,378.28,379.54,13369.0,378.3198,378.4491,376.2905,377.5439,13369.0
2024-12-20 15:30:00,379.34,380.41,377.52,378.25,75894.0,377.3449,378.4093,375.5345,376.2607,75894.0
2024-12-23 09:30:00,378.71,379.77,373.42,373.42,6403.0,376.7183,377.7727,371.4561,371.4561,6403.0
2024-12-23 10:00:00,375.92,376.92,374.41,376.56,4955.0,373.9429,374.9377,372.4409,374.5796,4955.0
2024-12-23 10:30:00,376.19,376.19,373.74,373.85,5153.0,374.2115,374.2115,371.7744,371.8838,5153.0
2024-12-23 11:00:00,373.98,375.51,373.98,375.33,3906.0,372.0131,373.5351,372.0131,373.356,3906.0
2024-12-23 11:30:00,375.05,375.92,374.82,375.92,4440.0,373.0775,373.9429,372.8487,373.9429,4440.0
2024-12-23 12:00:00,376.56,376.56,374.75,374.8,3084.0,374.5796,374.5796,372.7791,372.8288,3084.0
2024-12-23 12:30:00,374.91,375.24,374.35,374.93,6361.0,372.9382,373.2665,372.3812,372.9581,6361.0
2024-12-23 13:00:00,374.53,375.2,373.52,374.73,3861.0,372.5602,373.2267,371.5556,372.7592,3861.0
2024-12-23 13:30:00,375.16,375.16,374.29,374.73,2269.0,373.1869,373.1869,372.3215,372.7592,2269.0
2024-12-23 14:00:00,374.42,374.49,373.38,373.38,3586.0,372.4508,372.5204,371.4163,371.4163,3586.0
2024-12-23 14:30:00,373.32,374.25,372.73,373.24,6584.0,371.3566,372.2817,370.7697,371.277,6584.0
2024-12-23 15:00:00,373.4,375.39,372.91,375.39,6034.0,371.4362,373.4157,370.9488,373.4157,6034.0
2024-12-23 15:30:00,374.95,376.79,374.48,376.39,41675.0,372.978,374.8084,372.5105,374.4105,41675.0
2024-12-24 09:30:00,375.01,378.19,375.01,375.89,3817.0,373.0377,376.201,373.0377,373.9131,3817.0
2024-12-24 10:00:00,375.65,376.72,374.81,374.81,5778.0,373.6743,374.7387,372.8388,372.8388,5778.0
2024-12-24 10:30:00,375.52,376.56,374.92,375.24,3292.0,373.545,374.5796,372.9482,373.2665,3292.0
2024-12-24 11:00:00,374.8,375.13,373.7,374.84,2645.0,372.8288,373.1571,371.7346,372.8686,2645.0
2024-12-24 11:30:00,375.19,376.1,374.84,375.43,6080.0,373.2168,374.122,372.8686,373.4555,6080.0
2024-12-24 12:00:00,375.61,375.83,374.67,375.68,21020.0,373.6346,373.8534,372.6995,373.7042,21020.0
2024-12-24 12:30:00,375.64,377.7,375.1,376.21,19053.0,373.6644,375.7136,373.1272,374.2314,19053.0
2024-12-26 09:30:00,375.0,375.82,373.78,375.81,6978.0,373.0278,373.8435,371.8142,373.8335,6978.0
2024-12-26 10:00:00,375.37,376.7,374.71,374.72,4454.0,373.3958,374.7188,372.7393,372.7492,4454.0
2024-12-26 10:30:00,374.51,376.5,374.5,376.06,18713.0,372.5403,374.5199,372.5304,374.0822,18713.0
2024-12-26 11:00:00,376.06,377.5,375.97,376.67,55640.0,374.0822,375.5146,373.9927,374.689,55640.0
2024-12-26 11:30:00,376.33,376.89,376.15,376.58,17434.0,374.3508,374.9078,374.1717,374.5995,17434.0
2024-12-26 12:00:00,376.73,377.78,376.52,376.98,13597.0,374.7487,375.7931,374.5398,374.9974,13597.0
2024-12-26 12:30:00,376.54,376.54,375.17,375.48,2047.0,374.5597,374.5597,373.1969,373.5052,2047.0
2024-12-26 13:00:00,375.57,376.39,374.81,376.39,18432.0,373.5948,374.4105,372.8388,374.4105,18432.0
2024-12-26 13:30:00,376.44,376.45,375.16,375.77,3484.0,374.4602,374.4701,373.1869,373.7937,3484.0
2024-12-26 14:00:00,375.53,376.4,375.23,375.6,21625.0,373.555,374.4204,373.2566,373.6246,21625.0
2024-12-26 14:30:00,375.62,377.49,375.37,376.92,10573.0,373.6445,375.5047,373.3958,374.9377,10573.0
2024-12-26 15:00:00,376.87,377.61,376.43,377.26,3517.0,374.8879,375.624,374.4502,375.2759,3517.0
2024-12-26 15:30:00,377.17,379.27,376.73,378.26,35628.0,375.1864,377.2753,374.7487,376.2706,35628.0
2024-12-27 09:30:00,375.18,378.48,375.18,377.22,3012.0,373.2068,376.4895,373.2068,375.2361,3012.0
2024-12-27 10:00:00,377.2,377.33,374.38,375.22,2453.0,375.2162,375.3455,372.411,373.2466,2453.0
2024-12-27 10:30:00,375.34,376.71,374.74,376.71,2114.0,373.366,374.7288,372.7691,374.7288,2114.0
2024-12-27 11:00:00,376.09,376.09,373.0,373.82,4675.0,374.112,374.112,371.0383,371.854,4675.0
2024-12-27 11:30:00,374.4,374.47,372.2,372.77,2471.0,372.4309,372.5006,370.2425,370.8095,2471.0
2024-12-27 12:00:00,372.81,372.81,371.21,372.1,1100.0,370.8493,370.8493,369.2577,370.143,1100.0
2024-12-27 12:30:00,371.7,371.84,371.5,371.78,671.0,369.7451,369.8844,369.5462,369.8247,671.0
2024-12-27 13:00:00,372.31,372.68,371.84,372.1,1133.0,370.3519,370.72,369.8844,370.143,1133.0
2024-12-27 13:30:00,372.0,373.22,371.98,373.22,1758.0,370.0435,371.2571,370.0236,371.2571,1758.0
2024-12-27 14:00:00,373.29,373.69,372.73,373.08,3621.0,371.3268,371.7247,370.7697,371.1179,3621.0
2024-12-27 14:30:00,372.68,374.07,372.68,374.07,2216.0,370.72,372.1027,370.72,372.1027,2216.0
2024-12-27 15:00:00,374.14,374.44,371.99,372.46,3800.0,372.1723,372.4707,370.0336,370.5011,3800.0
2024-12-27 15:30:00,372.06,373.07,371.41,371.99,12296.0,370.1032,371.1079,369.4566,370.0336,12296.0
2024-12-30 09:30:00,370.0,370.0,366.37,366.37,7678.0,368.0541,368.0541,364.4432,364.4432,7678.0
2024-12-30 10:00:00,365.99,368.43,364.94,366.2,3360.0,364.0652,366.4923,363.0207,364.274,3360.0
2024-12-30 10:30:00,366.47,368.4,365.67,368.4,3222.0,364.5426,366.4625,363.7468,366.4625,3222.0
2024-12-30 11:00:00,368.4,370.44,368.4,370.44,5380.0,366.4625,368.4917,366.4625,368.4917,5380.0
2024-12-30 11:30:00,370.27,371.0,369.88,371.0,2143.0,368.3226,369.0488,367.9347,369.0488,2143.0
2024-12-30 12:00:00,370.72,371.68,369.85,369.85,5007.0,368.7703,369.7252,367.9049,367.9049,5007.0
2024-12-30 12:30:00,370.02,370.57,369.69,370.57,9742.0,368.074,368.6211,367.7457,368.6211,9742.0
2024-12-30 13:00:00,370.14,370.81,369.8,369.8,7979.0,368.1933,368.8598,367.8551,367.8551,7979.0
2024-12-30 13:30:00,369.74,370.21,368.86,370.13,5404.0,367.7954,368.263,366.9201,368.1834,5404.0
2024-12-30 14:00:00,369.74,370.28,368.6,369.21,3161.0,367.7954,368.3326,366.6614,367.2682,3161.0
2024-12-30 14:30:00,369.06,370.06,369.05,369.91,3424.0,367.119,368.1137,367.1091,367.9645,3424.0
2024-12-30 15:00:00,369.66,370.25,369.13,369.2,4000.0,367.7159,368.3027,367.1886,367.2583,4000.0
2024-12-30 15:30:00,369.38,370.92,368.63,368.67,30496.0,367.4373,368.9692,366.6913,366.7311,30496.0
2024-12-31 09:30:00,370.87,373.83,369.04,369.05,6400.0,368.9195,371.8639,367.0991,367.1091,6400.0
2024-12-31 10:00:00,370.29,371.76,369.73,370.41,4600.0,368.3425,369.8048,367.7855,368.4619,4600.0
2024-12-31 10:30:00,370.0,370.87,369.0,369.0,4803.0,368.0541,368.9195,367.0593,367.0593,4803.0
2024-12-31 11:00:00,368.89,369.97,368.89,369.97,2564.0,366.9499,368.0242,366.9499,368.0242,2564.0
2024-12-31 11:30:00,369.22,370.19,368.92,369.59,2273.0,367.2782,368.2431,366.9797,367.6462,2273.0
2024-12-31 12:00:00,369.51,369.52,368.04,368.31,4211.0,367.5666,367.5766,366.1044,366.373,4211.0
2024-12-31 12:30:00,368.52,370.12,367.61,369.69,3160.0,366.5818,368.1734,365.6766,367.7457,3160.0
2024-12-31 13:00:00,369.02,369.09,367.61,367.62,1990.0,367.0792,367.1488,365.6766,365.6866,1990.0
2024-12-31 13:30:00,367.6,368.93,367.17,368.25,8281.0,365.6667,366.9897,365.2389,366.3133,8281.0
2024-12-31 14:00:00,368.0,368.58,367.4,367.87,3851.0,366.0646,366.6415,365.4677,365.9353,3851.0
2024-12-31 14:30:00,368.17,368.5,367.1,368.27,5246.0,366.2337,366.562,365.1693,366.3332,5246.0
2024-12-31 15:00:00,368.24,369.29,367.27,368.98,7796.0,366.3033,367.3478,365.3384,367.0394,7796.0
2024-12-31 15:30:00,368.94,369.45,367.49,368.84,24324.0,366.9996,367.507,365.5573,366.9002,24324.0
2025-01-02 09:30:00,370.08,372.41,369.41,371.31,7499.0,368.1336,370.4514,367.4672,369.3572,7499.0
2025-01-02 10:00:00,371.54,371.76,367.58,368.26,3932.0,369.586,369.8048,365.6468,366.3232,3932.0
2025-01-02 10:30:00,367.52,370.41,367.52,368.66,4604.0,365.5871,368.4619,365.5871,366.7211,4604.0
2025-01-02 11:00:00,369.35,369.8,368.53,369.21,3066.0,367.4075,367.8551,366.5918,367.2682,3066.0
2025-01-02 11:30:00,369.28,370.22,368.64,369.04,7223.0,367.3378,368.2729,366.7012,367.0991,7223.0
2025-01-02 12:00:00,369.11,370.31,366.73,366.93,5211.0,367.1687,368.3624,364.8013,365.0002,5211.0
2025-01-02 12:30:00,366.07,366.13,364.8,366.03,3999.0,364.1447,364.2044,362.8814,364.1049,3999.0
2025-01-02 13:00:00,365.48,366.01,364.22,364.44,3482.0,363.5578,364.085,362.3045,362.5233,3482.0
2025-01-02 13:30:00,364.13,364.35,363.5,364.06,4240.0,362.2149,362.4338,361.5882,362.1453,4240.0
2025-01-02 14:00:00,363.87,365.5,363.61,365.5,3839.0,361.9563,363.5777,361.6977,363.5777,3839.0
2025-01-02 14:30:00,364.73,364.95,363.64,363.77,3760.0,362.8118,363.0306,361.7275,361.8568,3760.0
2025-01-02 15:00:00,363.82,365.45,363.81,365.23,3759.0,361.9066,363.528,361.8966,363.3092,3759.0
2025-01-02 15:30:00,365.44,367.32,365.15,366.35,23934.0,363.518,365.3882,363.2296,364.4233,23934.0
2025-01-03 09:30:00,367.23,367.82,365.14,366.5,6199.0,365.2986,365.8855,363.2196,364.5725,6199.0
2025-01-03 10:00:00,366.5,369.92,366.27,369.61,1023.0,364.5725,367.9745,364.3437,367.6661,1023.0
2025-01-03 10:30:00,370.56,371.89,369.22,369.97,10262.0,368.6111,369.9341,367.2782,368.0242,10262.0
2025-01-03 11:00:00,370.26,370.26,368.58,369.05,1605.0,368.3127,368.3127,366.6415,367.1091,1605.0
2025-01-03 11:30:00,369.23,370.7,369.2,369.97,1630.0,367.2881,368.7504,367.2583,368.0242,1630.0
2025-01-03 12:00:00,369.79,370.76,369.79,370.59,1093.0,367.8452,368.8101,367.8452,368.641,1093.0
2025-01-03 12:30:00,370.63,371.21,370.16,371.21,2193.0,368.6807,369.2577,368.2132,369.2577,2193.0
2025-01-03 13:00:00,370.76,371.84,370.62,371.84,1880.0,368.8101,369.8844,368.6708,369.8844,1880.0
2025-01-03 13:30:00,371.82,371.99,371.33,371.33,1851.0,369.8645,370.0336,369.3771,369.3771,1851.0
2025-01-03 14:00:00,371.63,372.66,371.63,372.12,2314.0,369.6755,370.7001,369.6755,370.1629,2314.0
2025-01-03 14:30:00,372.18,373.22,372.18,372.69,3415.0,370.2226,371.2571,370.2226,370.7299,3415.0
2025-01-03 15:00:00,372.69,373.32,372.38,373.25,5250.0,370.7299,371.3566,370.4215,371.287,5250.0
2025-01-03 15:30:00,372.99,373.25,370.47,370.9,40195.0,371.0283,371.287,368.5216,368.9493,40195.0
2025-01-06 09:30:00,372.36,378.32,372.36,375.94,5288.0,370.4017,376.3303,370.4017,373.9628,5288.0
2025-01-06 10:00:00,375.99,377.64,374.96,376.38,8445.0,374.0126,375.6539,372.988,374.4005,8445.0
2025-01-06 10:30:00,376.3,376.31,373.9,374.07,11308.0,374.3209,374.3309,371.9336,372.1027,11308.0
2025-01-06 11:00:00,373.81,374.95,373.8,374.62,2199.0,371.844,372.978,371.8341,372.6498,2199.0
2025-01-06 11:30:00,374.67,375.01,374.18,374.91,6610.0,372.6995,373.0377,372.2121,372.9382,6610.0
2025-01-06 12:00:00,374.91,375.1,373.8,374.3,4043.0,372.9382,373.1272,371.8341,372.3314,4043.0
2025-01-06 12:30:00,374.0,374.0,372.2,372.2,10875.0,372.033,372.033,370.2425,370.2425,10875.0
2025-01-06 13:00:00,372.76,372.92,371.94,372.78,6161.0,370.7995,370.9587,369.9839,370.8194,6161.0
2025-01-06 13:30:00,372.34,372.41,371.88,372.2,4091.0,370.3818,370.4514,369.9242,370.2425,4091.0
2025-01-06 14:00:00,372.2,373.24,371.94,372.79,6841.0,370.2425,371.277,369.9839,370.8294,6841.0
2025-01-06 14:30:00,372.79,372.86,371.74,371.74,6868.0,370.8294,370.899,369.7849,369.7849,6868.0
2025-01-06 15:00:00,370.96,371.08,369.84,370.12,12118.0,369.009,369.1284,367.8949,368.1734,12118.0
2025-01-06 15:30:00,370.13,371.59,369.72,371.26,34377.0,368.1834,369.6357,367.7755,369.3074,34377.0
2025-01-07 09:30:00,372.56,375.04,368.98,370.72,4461.0,370.6006,373.0676,367.0394,368.7703,4461.0
2025-01-07 10:00:00,369.01,371.62,364.32,366.42,3985.0,367.0693,369.6655,362.4039,364.4929,3985.0
2025-01-07 10:30:00,366.62,367.76,363.19,366.93,32744.0,364.6918,365.8258,361.2799,365.0002,32744.0
2025-01-07 11:00:00,367.86,367.87,365.93,367.73,8240.0,365.9253,365.9353,364.0055,365.796,8240.0
2025-01-07 11:30:00,367.07,367.07,364.4,364.4,3859.0,365.1395,365.1395,362.4835,362.4835,3859.0
2025-01-07 12:00:00,365.37,367.0,364.57,366.95,5047.0,363.4484,365.0698,362.6526,365.0201,5047.0
2025-01-07 12:30:00,365.55,367.57,365.55,367.48,10332.0,363.6275,365.6368,363.6275,365.5473,10332.0
2025-01-07 13:00:00,367.63,369.55,367.62,369.25,1655.0,365.6965,367.6064,365.6866,367.308,1655.0
2025-01-07 13:30:00,369.03,369.11,368.39,368.57,1851.0,367.0892,367.1687,366.4525,366.6316,1851.0
2025-01-07 14:00:00,368.69,369.79,367.55,368.16,7212.0,366.751,367.8452,365.6169,366.2237,7212.0
2025-01-07 14:30:00,367.76,367.77,365.54,365.94,6462.0,365.8258,365.8358,363.6175,364.0154,6462.0
2025-01-07 15:00:00,365.74,365.78,364.39,364.94,9546.0,363.8165,363.8563,362.4736,363.0207,9546.0
2025-01-07 15:30:00,364.94,365.85,363.67,365.37,30837.0,363.0207,363.9259,361.7574,363.4484,30837.0
2025-01-08 09:30:00,364.74,365.48,362.22,363.25,10215.0,362.8217,363.5578,360.315,361.3396,10215.0
2025-01-08 10:00:00,363.26,364.98,360.77,361.2,7647.0,361.3495,363.0605,358.8726,359.3003,7647.0
2025-01-08 10:30:00,362.17,366.38,362.02,365.96,3966.0,360.2652,364.4531,360.116,364.0353,3966.0
2025-01-08 11:00:00,365.59,366.85,365.4,366.85,3763.0,363.6673,364.9206,363.4783,364.9206,3763.0
2025-01-08 11:30:00,366.3,368.4,366.1,367.29,4285.0,364.3735,366.4625,364.1746,365.3583,4285.0
2025-01-08 12:00:00,367.91,369.73,366.09,366.78,5245.0,365.9751,367.7855,364.1646,364.851,5245.0
2025-01-08 12:30:00,367.21,368.79,365.91,368.79,4219.0,365.2787,366.8504,363.9856,366.8504,4219.0
2025-01-08 13:00:00,368.81,370.96,368.28,370.65,3857.0,366.8703,369.009,366.3431,368.7006,3857.0
2025-01-08 13:30:00,370.2,370.69,368.78,369.27,2582.0,368.253,368.7404,366.8405,367.3279,2582.0
2025-01-08 14:00:00,369.61,371.13,368.96,370.87,1800.0,367.6661,369.1781,367.0195,368.9195,1800.0
2025-01-08 14:30:00,371.03,371.34,369.49,370.96,6161.0,369.0786,369.387,367.5467,369.009,6161.0
2025-01-08 15:00:00,370.71,371.33,370.35,371.28,3325.0,368.7603,369.3771,368.4022,369.3273,3325.0
2025-01-08 15:30:00,371.36,372.99,370.71,372.7,42635.0,369.4069,371.0283,368.7603,370.7399,42635.0
2025-01-10 09:30:00,367.46,371.3,364.55,370.33,7476.0,365.5274,369.3472,362.6327,368.3823,7476.0
2025-01-10 10:00:00,369.61,370.11,366.46,368.83,8962.0,367.6661,368.1635,364.5327,366.8902,8962.0
2025-01-10 10:30:00,368.83,369.3,367.45,368.44,8595.0,366.8902,367.3577,365.5175,366.5023,8595.0
2025-01-10 11:00:00,367.66,369.43,367.43,368.06,5500.0,365.7264,367.4871,365.4976,366.1243,5500.0
2025-01-10 11:30:00,367.87,368.81,367.33,367.57,5346.0,365.9353,366.8703,365.3981,365.6368,5346.0
2025-01-10 12:00:00,367.48,367.48,366.0,366.0,6488.0,365.5473,365.5473,364.0751,364.0751,6488.0
2025-01-10 12:30:00,366.34,367.73,366.34,367.73,2526.0,364.4133,365.796,364.4133,365.796,2526.0
2025-01-10 13:00:00,367.38,368.65,366.63,367.95,3984.0,365.4478,366.7112,364.7018,366.0148,3984.0
2025-01-10 13:30:00,367.53,368.42,367.28,368.07,3823.0,365.5971,366.4824,365.3484,366.1342,3823.0
2025-01-10 14:00:00,368.06,368.47,367.42,368.42,4853.0,366.1243,366.5321,365.4876,366.4824,4853.0
2025-01-10 14:30:00,368.03,368.32,366.86,367.91,6745.0,366.0944,366.3829,364.9306,365.9751,6745.0
2025-01-10 15:00:00,367.55,367.91,365.62,366.7,7455.0,365.6169,365.9751,363.6971,364.7714,7455.0
2025-01-10 15:30:00,366.7,369.92,366.7,369.5,39525.0,364.7714,367.9745,364.7714,367.5567,39525.0
2025-01-13 09:30:00,365.95,370.71,365.95,370.71,4083.0,364.0254,368.7603,364.0254,368.7603,4083.0
2025-01-13 10:00:00,369.87,370.53,368.82,368.82,5061.0,367.9247,368.5813,366.8803,366.8803,5061.0
2025-01-13 10:30:00,368.93,370.75,368.84,370.67,9658.0,366.9897,368.8001,366.9002,368.7205,9658.0
2025-01-13 11:00:00,371.33,371.34,368.8,370.18,11377.0,369.3771,369.387,366.8604,368.2331,11377.0
2025-01-13 11:30:00,370.28,371.06,369.76,369.76,900.0,368.3326,369.1085,367.8153,367.8153,900.0
2025-01-13 12:00:00,369.39,371.01,369.39,370.44,6566.0,367.4473,369.0588,367.4473,368.4917,6566.0
2025-01-13 12:30:00,370.0,370.36,369.01,370.01,3356.0,368.0541,368.4122,367.0693,368.064,3356.0
2025-01-13 13:00:00,370.08,370.89,370.06,370.64,2963.0,368.1336,368.9394,368.1137,368.6907,2963.0
2025-01-13 13:30:00,370.98,371.9,370.57,371.2,5336.0,369.0289,369.9441,368.6211,369.2478,5336.0
2025-01-13 14:00:00,371.32,372.47,371.24,372.16,6231.0,369.3671,370.5111,369.2875,370.2027,6231.0
2025-01-13 14:30:00,372.87,373.86,372.24,373.86,4903.0,370.909,371.8938,370.2823,371.8938,4903.0
2025-01-13 15:00:00,373.91,374.64,373.39,374.21,2333.0,371.9435,372.6697,371.4262,372.2419,2333.0
2025-01-13 15:30:00,373.81,373.99,372.08,373.27,35220.0,371.844,372.0231,370.1231,371.3069,35220.0
2025-01-14 09:30:00,378.47,381.05,376.82,379.77,7415.0,376.4795,379.0459,374.8382,377.7727,7415.0
2025-01-14 10:00:00,379.73,380.75,379.11,379.11,2302.0,377.7329,378.7475,377.1162,377.1162,2302.0
2025-01-14 10:30:00,379.3,381.41,379.29,380.25,9288.0,377.3052,379.4041,377.2952,378.2502,9288.0
2025-01-14 11:00:00,379.9,380.78,379.58,380.35,19447.0,377.902,378.7774,377.5837,378.3496,19447.0
2025-01-14 11:30:00,380.2,380.35,378.61,379.0,7154.0,378.2004,378.3496,376.6188,377.0067,7154.0
2025-01-14 12:00:00,378.87,379.46,378.14,378.51,22388.0,376.8774,377.4643,376.1513,376.5193,22388.0
2025-01-14 12:30:00,378.31,380.56,378.04,380.28,2320.0,376.3204,378.5585,376.0518,378.28,2320.0
2025-01-14 13:00:00,380.67,382.51,379.97,382.51,3246.0,378.6679,380.4983,377.9716,380.4983,3246.0
2025-01-14 13:30:00,382.19,383.21,381.72,382.65,4069.0,380.18,381.1946,379.7124,380.6375,4069.0
2025-01-14 14:00:00,382.74,383.73,381.89,383.39,5683.0,380.7271,381.7119,379.8815,381.3736,5683.0
2025-01-14 14:30:00,383.2,384.31,381.41,381.41,6630.0,381.1846,382.2888,379.4041,379.4041,6630.0
2025-01-14 15:00:00,380.8,381.8,380.35,381.37,5379.0,378.7973,379.792,378.3496,379.3643,5379.0
2025-01-14 15:30:00,381.2,382.62,380.98,382.01,20672.0,379.1952,380.6077,378.9763,380.0009,20672.0
2025-01-15 09:30:00,390.42,396.51,382.01,391.57,41593.0,388.3667,394.4246,380.0009,389.5106,41593.0
2025-01-15 10:00:00,390.26,390.58,387.06,387.9,11940.0,388.2075,388.5258,385.0243,385.8599,11940.0
2025-01-15 10:30:00,387.9,389.16,387.57,388.4,7946.0,385.8599,387.1133,385.5317,386.3573,7946.0
2025-01-15 11:00:00,389.06,389.07,387.91,388.49,2916.0,387.0138,387.0238,385.8699,386.4468,2916.0
2025-01-15 11:30:00,387.86,388.18,386.63,387.77,6291.0,385.8201,386.1384,384.5966,385.7306,6291.0
2025-01-15 12:00:00,387.93,388.0,386.69,387.22,3447.0,385.8898,385.9594,384.6563,385.1835,3447.0
2025-01-15 12:30:00,387.55,387.62,386.45,386.68,3266.0,385.5118,385.5814,384.4175,384.6463,3266.0
2025-01-15 13:00:00,386.88,387.95,386.67,387.95,2171.0,384.8453,385.9097,384.6364,385.9097,2171.0
2025-01-15 13:30:00,388.05,388.08,386.59,386.71,3071.0,386.0091,386.039,384.5568,384.6762,3071.0
2025-01-15 14:00:00,387.25,387.64,386.83,387.52,5715.0,385.2133,385.6013,384.7955,385.4819,5715.0
2025-01-15 14:30:00,388.07,389.43,387.7,388.48,5890.0,386.029,387.3819,385.661,386.4369,5890.0
2025-01-15 15:00:00,388.13,388.47,387.86,388.35,4391.0,386.0887,386.4269,385.8201,386.3076,4391.0
2025-01-15 15:30:00,388.14,388.56,386.77,387.64,25648.0,386.0987,386.5165,384.7359,385.6013,25648.0
2025-01-16 09:30:00,388.71,389.53,385.43,386.79,7126.0,386.6657,387.4813,383.4029,384.7558,7126.0
2025-01-16 10:00:00,385.97,388.18,385.05,388.07,9766.0,383.9401,386.1384,383.0249,386.029,9766.0
2025-01-16 10:30:00,388.6,392.0,387.05,389.81,10968.0,386.5562,389.9384,385.0144,387.7599,10968.0
2025-01-16 11:00:00,389.56,391.8,389.56,390.88,11333.0,387.5112,389.7394,387.5112,388.8242,11333.0
2025-01-16 11:30:00,391.06,392.5,390.94,392.16,2695.0,389.0033,390.4357,388.8839,390.0975,2695.0
2025-01-16 12:00:00,392.13,392.89,391.68,392.03,8935.0,390.0677,390.8237,389.62,389.9682,8935.0
2025-01-16 12:30:00,392.19,392.48,391.19,392.48,6495.0,390.1274,390.4158,389.1326,390.4158,6495.0
2025-01-16 13:00:00,392.32,392.99,392.31,392.61,1186.0,390.2567,390.9232,390.2467,390.5452,1186.0
2025-01-16 13:30:00,392.52,393.9,392.42,393.17,4034.0,390.4556,391.8284,390.3561,391.1022,4034.0
2025-01-16 14:00:00,393.11,393.77,393.0,393.77,3074.0,391.0425,391.699,390.9331,391.699,3074.0
2025-01-16 14:30:00,393.17,393.94,393.17,393.69,2015.0,391.1022,391.8682,391.1022,391.6195,2015.0
2025-01-16 15:00:00,393.79,394.41,393.58,394.06,26915.0,391.7189,392.3357,391.51,391.9875,26915.0
2025-01-16 15:30:00,394.12,396.08,393.65,395.2,33282.0,392.0472,393.9969,391.5797,393.1215,33282.0
2025-01-17 09:30:00,400.0,400.0,394.91,398.4,6941.0,397.8963,397.8963,392.8331,396.3047,6941.0
2025-01-17 10:00:00,398.4,400.0,398.05,400.0,5785.0,396.3047,397.8963,395.9565,397.8963,5785.0
2025-01-17 10:30:00,401.02,401.95,400.43,401.75,1882.0,398.9109,399.836,398.324,399.6371,1882.0
2025-01-17 11:00:00,401.36,401.77,399.85,400.71,4235.0,399.2491,399.657,397.7471,398.6026,4235.0
2025-01-17 11:30:00,400.71,402.15,400.11,402.15,6215.0,398.6026,400.035,398.0057,400.035,6215.0
2025-01-17 12:00:00,401.46,402.46,400.4,402.34,7136.0,399.3486,400.3433,398.2942,400.224,7136.0
2025-01-17 12:30:00,402.3,402.78,401.95,402.53,3875.0,400.1842,400.6617,399.836,400.413,3875.0
2025-01-17 13:00:00,402.29,403.71,401.93,403.54,6934.0,400.1742,401.5868,399.8161,401.4177,6934.0
2025-01-17 13:30:00,403.34,403.64,401.58,401.88,6105.0,401.2187,401.5171,399.468,399.7664,6105.0
2025-01-17 14:00:00,401.54,403.23,401.11,402.0,6511.0,399.4282,401.1093,399.0004,399.8858,6511.0
2025-01-17 14:30:00,401.72,402.73,401.11,401.5,5729.0,399.6072,400.6119,399.0004,399.3884,5729.0
2025-01-17 15:00:00,401.35,402.0,400.67,401.5,5301.0,399.2392,399.8858,398.5628,399.3884,5301.0
2025-01-17 15:30:00,401.63,402.18,399.81,400.28,43158.0,399.5177,400.0648,397.7073,398.1748,43158.0
2025-01-21 09:30:00,404.68,407.5,402.2,404.87,8422.0,402.5517,405.3568,400.0847,402.7407,8422.0
2025-01-21 10:00:00,404.87,405.07,402.77,405.0,3191.0,402.7407,402.9396,400.6517,402.87,3191.0
2025-01-21 10:30:00,404.95,404.95,403.13,403.99,12561.0,402.8203,402.8203,401.0098,401.8653,12561.0
2025-01-21 11:00:00,403.99,405.52,403.61,404.25,8160.0,401.8653,403.3873,401.4873,402.1239,8160.0
2025-01-21 11:30:00,404.71,405.16,403.59,404.47,8900.0,402.5815,403.0291,401.4674,402.3428,8900.0
2025-01-21 12:00:00,404.48,406.29,404.37,406.29,3106.0,402.3527,404.1532,402.2433,404.1532,3106.0
2025-01-21 12:30:00,406.82,407.86,406.54,407.81,4829.0,404.6804,405.7149,404.4019,405.6652,4829.0
2025-01-21 13:00:00,407.37,409.18,407.22,408.44,3290.0,405.2275,407.028,405.0783,406.2919,3290.0
2025-01-21 13:30:00,408.36,408.38,407.68,408.12,1503.0,406.2123,406.2322,405.5359,405.9736,1503.0
2025-01-21 14:00:00,407.83,408.49,407.46,407.46,3345.0,405.6851,406.3416,405.3171,405.3171,3345.0
2025-01-21 14:30:00,408.21,408.3,406.89,407.22,2016.0,406.0631,406.1526,404.75,405.0783,2016.0
2025-01-21 15:00:00,407.07,407.57,406.86,407.42,3455.0,404.9291,405.4265,404.7202,405.2773,3455.0
2025-01-21 15:30:00,407.17,408.88,406.37,408.48,31065.0,405.0286,406.7296,404.2328,406.3317,31065.0
2025-01-22 09:30:00,408.53,408.53,405.97,408.0,26557.0,406.3814,406.3814,403.8349,405.8542,26557.0
2025-01-22 10:00:00,407.44,408.93,406.1,407.9,19514.0,405.2972,406.7793,403.9642,405.7547,19514.0
2025-01-22 10:30:00,407.27,409.19,406.93,407.89,2655.0,405.128,407.038,404.7898,405.7448,2655.0
2025-01-22 11:00:00,407.8,407.8,406.91,407.53,1886.0,405.6553,405.6553,404.7699,405.3867,1886.0
2025-01-22 11:30:00,407.42,407.74,406.91,406.91,5346.0,405.2773,405.5956,404.7699,404.7699,5346.0
2025-01-22 12:00:00,406.91,407.22,403.45,403.5,8462.0,404.7699,405.0783,401.3281,401.3779,8462.0
2025-01-22 12:30:00,404.1,404.96,403.46,403.69,8537.0,401.9747,402.8302,401.3381,401.5669,8537.0
2025-01-22 13:00:00,403.65,404.67,403.16,404.23,13364.0,401.5271,402.5417,401.0397,402.104,13364.0
2025-01-22 13:30:00,403.97,404.88,403.32,403.62,19636.0,401.8454,402.7506,401.1988,401.4972,19636.0
2025-01-22 14:00:00,403.58,403.76,401.14,401.18,9623.0,401.4575,401.6365,399.0303,399.0701,9623.0
2025-01-22 14:30:00,401.21,402.02,400.15,400.99,24311.0,399.0999,399.9057,398.0455,398.8811,24311.0
2025-01-22 15:00:00,401.27,402.53,401.14,402.12,9392.0,399.1596,400.413,399.0303,400.0051,9392.0
2025-01-22 15:30:00,402.14,403.09,400.95,402.14,27012.0,400.025,400.97,398.8413,400.025,27012.0
2025-01-23 09:30:00,402.09,408.84,401.33,403.37,17013.0,399.9753,406.6898,399.2193,401.2486,17013.0
2025-01-23 10:00:00,403.37,405.7,402.84,404.57,15510.0,401.2486,403.5663,400.7213,402.4422,15510.0
2025-01-23 10:30:00,404.65,406.08,403.31,405.73,15198.0,402.5218,403.9443,401.1889,403.5961,15198.0
2025-01-23 11:00:00,405.94,408.33,405.94,408.14,4352.0,403.805,406.1825,403.805,405.9935,4352.0
2025-01-23 11:30:00,408.1,409.32,407.75,408.98,16774.0,405.9537,407.1673,405.6055,406.8291,16774.0
2025-01-23 12:00:00,409.58,409.86,408.14,408.99,15080.0,407.4259,407.7044,405.9935,406.839,15080.0
2025-01-23 12:30:00,409.28,410.0,408.91,409.99,3552.0,407.1275,407.8437,406.7594,407.8337,3552.0
2025-01-23 13:00:00,409.99,411.87,409.99,410.3,36719.0,407.8337,409.7039,407.8337,408.1421,36719.0
2025-01-23 13:30:00,410.57,410.79,408.89,409.32,2978.0,408.4107,408.6295,406.7395,407.1673,2978.0
2025-01-23 14:00:00,409.49,409.69,406.75,408.09,12150.0,407.3364,407.5353,404.6108,405.9437,12150.0
2025-01-23 14:30:00,408.27,408.61,406.48,407.02,6038.0,406.1228,406.461,404.3422,404.8794,6038.0
2025-01-23 15:00:00,406.77,406.77,404.63,404.71,12316.0,404.6307,404.6307,402.5019,402.5815,12316.0
2025-01-23 15:30:00,404.71,406.24,404.31,405.31,38833.0,402.5815,404.1035,402.1836,403.1784,38833.0
2025-01-24 09:30:00,406.13,406.54,403.75,404.06,4875.0,403.994,404.4019,401.6266,401.9349,4875.0
2025-01-24 10:00:00,405.15,405.66,404.1,404.47,2473.0,403.0192,403.5265,401.9747,402.3428,2473.0
2025-01-24 10:30:00,404.28,404.96,403.66,404.59,6838.0,402.1538,402.8302,401.537,402.4621,6838.0
2025-01-24 11:00:00,405.09,405.94,405.09,405.94,1112.0,402.9595,403.805,402.9595,403.805,1112.0
2025-01-24 11:30:00,405.36,406.66,405.36,405.89,1278.0,403.2281,404.5213,403.2281,403.7553,1278.0
2025-01-24 12:00:00,406.08,406.59,405.54,405.54,1429.0,403.9443,404.4516,403.4071,403.4071,1429.0
2025-01-24 12:30:00,405.64,407.1,405.64,406.41,4125.0,403.5066,404.9589,403.5066,404.2726,4125.0
2025-01-24 13:00:00,405.3,407.62,405.29,407.08,2797.0,403.1684,405.4762,403.1585,404.939,2797.0
2025-01-24 13:30:00,406.92,406.92,405.71,405.77,2770.0,404.7799,404.7799,403.5763,403.6359,2770.0
2025-01-24 14:00:00,405.77,406.08,404.55,404.92,3502.0,403.6359,403.9443,402.4224,402.7904,3502.0
2025-01-24 14:30:00,404.93,404.93,403.77,403.77,7471.0,402.8004,402.8004,401.6465,401.6465,7471.0
2025-01-24 15:00:00,403.65,404.35,403.38,403.9,6151.0,401.5271,402.2234,401.2585,401.7758,6151.0
2025-01-24 15:30:00,404.08,404.42,402.48,402.81,20344.0,401.9548,402.293,400.3632,400.6915,20344.0
2025-01-27 09:30:00,398.85,400.46,396.56,400.46,8024.0,396.7523,398.3539,394.4744,398.3539,8024.0
2025-01-27 10:00:00,400.46,401.19,398.96,399.16,16762.0,398.3539,399.08,396.8618,397.0607,16762.0
2025-01-27 10:30:00,398.5,398.72,395.51,395.51,9763.0,396.4042,396.623,393.4299,393.4299,9763.0
2025-01-27 11:00:00,396.18,397.99,395.12,396.63,6827.0,394.0964,395.8969,393.0419,394.544,6827.0
2025-01-27 11:30:00,396.01,397.7,394.92,396.79,6401.0,393.9273,395.6084,392.843,394.7032,6401.0
2025-01-27 12:00:00,396.62,398.53,396.45,398.53,4145.0,394.5341,396.434,394.365,396.434,4145.0
2025-01-27 12:30:00,398.52,399.55,396.86,397.21,10313.0,396.4241,397.4487,394.7728,395.121,10313.0
2025-01-27 13:00:00,397.4,397.4,395.81,395.81,4777.0,395.31,395.31,393.7283,393.7283,4777.0
2025-01-27 13:30:00,395.41,396.04,394.42,394.44,3009.0,393.3304,393.9571,392.3456,392.3655,3009.0
2025-01-27 14:00:00,394.79,397.59,394.79,397.59,3855.0,392.7137,395.499,392.7137,395.499,3855.0
2025-01-27 14:30:00,397.53,397.88,396.24,396.24,4452.0,395.4393,395.7874,394.1561,394.1561,4452.0
2025-01-27 15:00:00,396.24,398.4,396.08,397.6,5201.0,394.1561,396.3047,393.9969,395.5089,5201.0
2025-01-27 15:30:00,397.59,399.69,396.92,397.51,28903.0,395.499,397.5879,394.8325,395.4194,28903.0
2025-01-28 09:30:00,396.92,396.92,393.18,393.92,3063.0,394.8325,394.8325,391.1122,391.8483,3063.0
2025-01-28 10:00:00,394.7,395.48,393.31,394.17,3039.0,392.6242,393.4001,391.2415,392.0969,3039.0
2025-01-28 10:30:00,394.26,394.94,392.48,393.87,1807.0,392.1865,392.8629,390.4158,391.7985,1807.0
2025-01-28 11:00:00,393.98,394.64,392.25,392.25,3095.0,391.9079,392.5645,390.187,390.187,3095.0
2025-01-28 11:30:00,391.79,392.46,391.3,392.46,16796.0,389.7295,390.3959,389.242,390.3959,16796.0
2025-01-28 12:00:00,392.52,392.96,392.39,392.63,2636.0,390.4556,390.8933,390.3263,390.565,2636.0
2025-01-28 12:30:00,392.69,393.68,392.39,393.65,1405.0,390.6247,391.6095,390.3263,391.5797,1405.0
2025-01-28 13:00:00,393.71,394.83,393.58,394.66,6254.0,391.6394,392.7535,391.51,392.5844,6254.0
2025-01-28 13:30:00,394.67,395.41,394.56,394.74,4259.0,392.5943,393.3304,392.4849,392.6639,4259.0
2025-01-28 14:00:00,394.42,395.96,394.06,395.96,5030.0,392.3456,393.8775,391.9875,393.8775,5030.0
2025-01-28 14:30:00,395.81,397.14,395.37,397.14,6734.0,393.7283,395.0513,393.2906,395.0513,6734.0
2025-01-28 15:00:00,397.18,397.84,396.82,397.46,6364.0,395.0911,395.7476,394.733,395.3696,6364.0
2025-01-28 15:30:00,397.22,397.22,395.06,395.27,27479.0,395.1309,395.1309,392.9823,393.1912,27479.0
2025-01-29 09:30:00,393.32,396.9,392.4,396.64,10568.0,391.2514,394.8126,390.3363,394.554,10568.0
2025-01-29 10:00:00,397.03,397.39,395.23,396.11,3617.0,394.9419,395.3,393.1514,394.0267,3617.0
2025-01-29 10:30:00,395.13,395.87,393.18,393.44,6309.0,393.0519,393.788,391.1122,391.3708,6309.0
2025-01-29 11:00:00,393.75,393.99,393.36,393.99,1925.0,391.6792,391.9179,391.2912,391.9179,1925.0
2025-01-29 11:30:00,393.62,394.27,393.29,393.88,6000.0,391.5498,392.1964,391.2216,391.8085,6000.0
2025-01-29 12:00:00,393.83,394.57,393.83,394.57,1580.0,391.7587,392.4948,391.7587,392.4948,1580.0
2025-01-29 12:30:00,394.74,395.65,394.46,394.65,4058.0,392.6639,393.5692,392.3854,392.5744,4058.0
2025-01-29 13:00:00,394.6,395.72,394.23,395.22,4676.0,392.5247,393.6388,392.1566,393.1414,4676.0
2025-01-29 13:30:00,395.26,395.57,394.21,395.1,3456.0,393.1812,393.4896,392.1367,393.0221,3456.0
2025-01-29 14:00:00,394.95,394.95,390.4,390.4,3715.0,392.8728,392.8728,388.3468,388.3468,3715.0
2025-01-29 14:30:00,390.17,393.44,389.54,391.36,12317.0,388.118,391.3708,387.4913,389.3017,12317.0
2025-01-29 15:00:00,390.89,391.08,388.01,390.58,8811.0,388.8342,389.0232,385.9693,388.5258,8811.0
2025-01-29 15:30:00,390.09,390.9,388.66,389.04,30965.0,388.0384,388.8441,386.6159,386.9939,30965.0
2025-01-30 09:30:00,392.27,395.82,390.02,395.82,8018.0,390.2069,393.7383,387.9688,393.7383,8018.0
2025-01-30 10:00:00,395.82,397.15,394.58,394.58,5578.0,393.7383,395.0613,392.5048,392.5048,5578.0
2025-01-30 10:30:00,395.0,397.97,392.86,393.58,12521.0,392.9226,395.877,390.7938,391.51,12521.0
2025-01-30 11:00:00,393.18,395.56,393.18,395.28,4696.0,391.1122,393.4796,391.1122,393.2011,4696.0
2025-01-30 11:30:00,395.83,395.95,394.78,395.37,4989.0,393.7482,393.8676,392.7037,393.2906,4989.0
2025-01-30 12:00:00,395.66,395.66,393.58,393.69,4381.0,393.5791,393.5791,391.51,391.6195,4381.0
2025-01-30 12:30:00,393.76,396.61,393.69,396.56,7910.0,391.6891,394.5241,391.6195,394.4744,7910.0
2025-01-30 13:00:00,396.33,397.84,396.33,397.5,5900.0,394.2456,395.7476,394.2456,395.4094,5900.0
2025-01-30 13:30:00,397.51,398.54,397.43,398.09,12677.0,395.4194,396.444,395.3398,395.9963,12677.0
2025-01-30 14:00:00,398.09,398.73,397.69,397.75,4600.0,395.9963,396.633,395.5984,395.6581,4600.0
2025-01-30 14:30:00,397.37,397.64,396.14,396.86,9234.0,395.2801,395.5487,394.0566,394.7728,9234.0
2025-01-30 15:00:00,397.18,398.26,396.8,397.57,11721.0,395.0911,396.1654,394.7131,395.4791,11721.0
2025-01-30 15:30:00,397.99,397.99,391.83,394.57,43200.0,395.8969,395.8969,389.7693,392.4948,43200.0
2025-01-31 09:30:00,393.1,397.41,390.41,392.22,8100.0,391.0326,395.3199,388.3567,390.1572,8100.0
2025-01-31 10:00:00,392.67,394.25,392.67,393.94,4290.0,390.6048,392.1765,390.6048,391.8682,4290.0
2025-01-31 10:30:00,393.94,394.75,392.94,393.62,3500.0,391.8682,392.6739,390.8734,391.5498,3500.0
2025-01-31 11:00:00,393.62,394.56,392.99,393.37,3256.0,391.5498,392.4849,390.9232,391.3012,3256.0
2025-01-31 11:30:00,393.52,394.77,393.52,394.24,2770.0,391.4504,392.6938,391.4504,392.1666,2770.0
2025-01-31 12:00:00,393.79,395.34,393.12,395.34,2242.0,391.7189,393.2608,391.0525,393.2608,2242.0
2025-01-31 12:30:00,395.49,396.37,395.41,395.41,3204.0,393.41,394.2854,393.3304,393.3304,3204.0
2025-01-31 13:00:00,395.7,395.79,393.0,393.22,2802.0,393.6189,393.7084,390.9331,391.1519,2802.0
2025-01-31 13:30:00,392.89,392.94,390.53,390.92,2510.0,390.8237,390.8734,388.4761,388.864,2510.0
2025-01-31 14:00:00,390.94,390.94,389.72,390.56,2312.0,388.8839,388.8839,387.6704,388.5059,2312.0
2025-01-31 14:30:00,391.2,392.05,389.28,390.88,4859.0,389.1426,389.9881,387.2327,388.8242,4859.0
2025-01-31 15:00:00,390.09,390.15,388.87,389.9,2897.0,388.0384,388.0981,386.8248,387.8494,2897.0
2025-01-31 15:30:00,389.9,391.49,388.98,389.2,22151.0,387.8494,389.431,386.9342,387.1531,22151.0
2025-02-03 09:30:00,378.31,380.5,373.68,374.88,15278.0,376.3204,378.4988,371.7147,372.9084,15278.0
2025-02-03 10:00:00,374.46,380.26,373.51,380.25,13154.0,372.4906,378.2601,371.5456,378.2502,13154.0
2025-02-03 10:30:00,380.02,381.44,379.12,381.13,6762.0,378.0214,379.4339,377.1261,379.1255,6762.0
2025-02-03 11:00:00,381.13,383.94,380.63,382.5,7982.0,379.1255,381.9207,378.6282,380.4883,7982.0
2025-02-03 11:30:00,382.34,383.56,380.95,380.97,3380.0,380.3292,381.5427,378.9465,378.9664,3380.0
2025-02-03 12:00:00,380.91,382.48,380.18,380.72,4513.0,378.9067,380.4684,378.1805,378.7177,4513.0
2025-02-03 12:30:00,380.63,381.65,379.63,381.65,9088.0,378.6282,379.6428,377.6334,379.6428,9088.0
2025-02-03 13:00:00,381.57,381.82,380.02,381.82,12092.0,379.5632,379.8119,378.0214,379.8119,12092.0
2025-02-03 13:30:00,381.82,383.42,381.35,382.98,7512.0,379.8119,381.4035,379.3444,380.9658,7512.0
2025-02-03 14:00:00,383.33,385.01,383.33,384.4,12767.0,381.314,382.9851,381.314,382.3783,12767.0
2025-02-03 14:30:00,384.05,385.21,383.99,384.87,8178.0,382.0302,383.1841,381.9705,382.8459,8178.0
2025-02-03 15:00:00,384.87,385.03,383.34,383.41,8075.0,382.8459,383.005,381.3239,381.3935,8075.0
2025-02-03 15:30:00,383.51,384.51,381.42,381.69,29717.0,381.493,382.4878,379.414,379.6826,29717.0
2025-02-04 09:30:00,383.12,384.57,378.19,378.19,8756.0,381.1051,382.5474,376.201,376.201,8756.0
2025-02-04 10:00:00,379.21,383.09,379.2,381.94,14570.0,377.2156,381.0752,377.2057,379.9313,14570.0
2025-02-04 10:30:00,381.94,381.94,379.19,379.33,6428.0,379.9313,379.9313,377.1957,377.335,6428.0
2025-02-04 11:00:00,380.06,382.09,380.05,381.08,13217.0,378.0612,380.0805,378.0512,379.0758,13217.0
2025-02-04 11:30:00,381.63,382.79,380.88,381.11,6521.0,379.6229,380.7768,378.8768,379.1056,6521.0
2025-02-04 12:00:00,381.39,381.39,380.0,380.53,4607.0,379.3842,379.3842,378.0015,378.5287,4607.0
2025-02-04 12:30:00,380.05,380.86,379.98,380.31,3999.0,378.0512,378.8569,377.9816,378.3098,3999.0
2025-02-04 13:00:00,380.36,380.44,379.14,380.0,4105.0,378.3596,378.4392,377.146,378.0015,4105.0
2025-02-04 13:30:00,380.0,380.0,378.08,378.08,2996.0,378.0015,378.0015,376.0916,376.0916,2996.0
2025-02-04 14:00:00,378.08,380.32,378.08,379.83,5594.0,376.0916,378.3198,376.0916,377.8324,5594.0
2025-02-04 14:30:00,379.65,380.27,377.27,377.53,17790.0,377.6533,378.2701,375.2858,375.5445,17790.0
2025-02-04 15:00:00,377.3,378.25,374.98,375.27,33375.0,375.3157,376.2607,373.0079,373.2963,33375.0
2025-02-04 15:30:00,375.21,376.39,374.64,376.23,100643.0,373.2367,374.4105,372.6697,374.2513,100643.0
2025-02-05 09:30:00,362.58,368.2,349.92,358.0,79664.0,360.6731,366.2635,348.0797,356.1172,79664.0
2025-02-05 10:00:00,358.34,359.64,347.24,350.35,68479.0,356.4554,357.7485,345.4138,348.5074,68479.0
2025-02-05 10:30:00,349.78,353.51,349.7,352.86,62166.0,347.9404,351.6508,347.8608,351.0042,62166.0
2025-02-05 11:00:00,353.23,353.73,347.09,348.26,41982.0,351.3723,351.8696,345.2646,346.4284,41982.0
2025-02-05 11:30:00,348.56,350.47,347.88,349.9,36908.0,346.7268,348.6268,346.0504,348.0598,36908.0
2025-02-05 12:00:00,349.79,349.79,347.89,349.39,24495.0,347.9504,347.9504,346.0603,347.5525,24495.0
2025-02-05 12:30:00,349.24,353.8,348.82,352.46,30410.0,347.4032,351.9393,346.9855,350.6063,30410.0
2025-02-05 13:00:00,352.03,352.69,349.14,349.14,8877.0,350.1786,350.8351,347.3038,347.3038,8877.0
2025-02-05 13:30:00,349.03,350.55,348.82,349.22,13371.0,347.1944,348.7064,346.9855,347.3834,13371.0
2025-02-05 14:00:00,349.79,349.79,345.65,345.65,21968.0,347.9504,347.9504,343.8321,343.8321,21968.0
2025-02-05 14:30:00,346.31,347.6,345.45,346.73,25695.0,344.4887,345.7719,343.6332,344.9064,25695.0
2025-02-05 15:00:00,346.63,347.2,343.74,344.15,29877.0,344.807,345.374,341.9322,342.34,29877.0
2025-02-05 15:30:00,344.36,345.46,340.61,342.39,115220.0,342.5489,343.6431,338.8186,340.5893,115220.0
2025-02-06 09:30:00,347.64,357.02,346.4,357.02,43777.0,345.8117,355.1423,344.5782,355.1423,43777.0
2025-02-06 10:00:00,356.96,357.84,352.16,352.69,47418.0,355.0826,355.958,350.3079,350.8351,47418.0
2025-02-06 10:30:00,352.24,353.16,350.34,352.6,19044.0,350.3875,351.3026,348.4975,350.7456,19044.0
2025-02-06 11:00:00,352.56,357.01,352.11,355.58,44508.0,350.7058,355.1324,350.2582,353.7099,44508.0
2025-02-06 11:30:00,355.0,355.5,354.22,354.23,22033.0,353.133,353.6303,352.3571,352.367,22033.0
2025-02-06 12:00:00,354.18,354.53,351.09,351.09,9140.0,352.3173,352.6654,349.2435,349.2435,9140.0
2025-02-06 12:30:00,351.25,351.25,349.39,350.33,16357.0,349.4027,349.4027,347.5525,348.4875,16357.0
2025-02-06 13:00:00,350.34,350.34,345.19,345.19,18054.0,348.4975,348.4975,343.3745,343.3745,18054.0
2025-02-06 13:30:00,345.2,347.98,344.97,346.73,10393.0,343.3845,346.1499,343.1557,344.9064,10393.0
2025-02-06 14:00:00,347.03,347.57,345.16,345.17,9961.0,345.2049,345.742,343.3447,343.3547,9961.0
2025-02-06 14:30:00,345.28,347.78,344.97,347.78,13690.0,343.4641,345.9509,343.1557,345.9509,13690.0
2025-02-06 15:00:00,347.75,350.07,347.08,349.68,19266.0,345.9211,348.2289,345.2546,347.8409,19266.0
2025-02-06 15:30:00,349.83,351.31,348.63,349.09,53508.0,347.9901,349.4624,346.7965,347.254,53508.0
2025-02-07 09:30:00,350.0,353.53,347.9,352.79,7057.0,348.1592,351.6707,346.0703,350.9346,7057.0
2025-02-07 10:00:00,351.34,352.91,349.76,351.95,6315.0,349.4922,351.0539,347.9205,350.099,6315.0
2025-02-07 10:30:00,351.76,352.19,347.72,348.25,7635.0,349.91,350.3377,345.8912,346.4185,7635.0
2025-02-07 11:00:00,348.25,351.44,348.25,349.35,6162.0,346.4185,349.5917,346.4185,347.5127,6162.0
2025-02-07 11:30:00,348.11,349.46,345.59,346.69,14768.0,346.2792,347.6221,343.7724,344.8667,14768.0
2025-02-07 12:00:00,345.94,346.83,345.63,345.84,7923.0,344.1206,345.0059,343.8122,344.0211,7923.0
2025-02-07 12:30:00,345.81,347.81,344.91,346.6,6670.0,343.9913,345.9808,343.096,344.7771,6670.0
2025-02-07 13:00:00,345.96,348.89,345.93,348.49,7089.0,344.1405,347.0551,344.1107,346.6572,7089.0
2025-02-07 13:30:00,348.79,348.79,347.31,347.66,19517.0,346.9556,346.9556,345.4834,345.8316,19517.0
2025-02-07 14:00:00,347.31,348.64,347.04,347.75,5574.0,345.4834,346.8064,345.2148,345.9211,5574.0
2025-02-07 14:30:00,347.59,348.42,347.3,348.3,4789.0,345.7619,346.5876,345.4734,346.4682,4789.0
2025-02-07 15:00:00,348.06,348.39,347.32,347.78,18680.0,346.2295,346.5577,345.4933,345.9509,18680.0
2025-02-07 15:30:00,347.96,351.05,347.96,350.76,35058.0,346.13,349.2037,346.13,348.9153,35058.0
2025-02-10 09:30:00,352.16,353.34,351.0,351.41,8442.0,350.3079,351.4817,349.154,349.5618,8442.0
2025-02-10 10:00:00,351.42,352.38,350.96,351.57,12929.0,349.5718,350.5267,349.1142,349.721,12929.0
2025-02-10 10:30:00,351.96,353.36,350.63,352.1,40447.0,350.1089,351.5016,348.7859,350.2482,40447.0
2025-02-10 11:00:00,351.73,352.85,350.26,350.94,16042.0,349.8802,350.9943,348.4179,349.0943,16042.0
2025-02-10 11:30:00,350.94,351.6,350.27,351.6,2879.0,349.0943,349.7508,348.4278,349.7508,2879.0
2025-02-10 12:00:00,351.6,351.6,350.86,351.24,5446.0,349.7508,349.7508,349.0147,349.3927,5446.0
2025-02-10 12:30:00,351.23,351.44,350.38,350.66,9410.0,349.3828,349.5917,348.5373,348.8158,9410.0
2025-02-10 13:00:00,350.82,351.51,350.82,351.19,14064.0,348.9749,349.6613,348.9749,349.343,14064.0
2025-02-10 13:30:00,351.34,353.02,351.34,352.55,5800.0,349.4922,351.1634,349.4922,350.6958,5800.0
2025-02-10 14:00:00,352.92,354.08,352.83,353.56,20066.0,351.0639,352.2178,350.9744,351.7005,20066.0
2025-02-10 14:30:00,353.59,354.03,353.32,353.32,4952.0,351.7304,352.1681,351.4618,351.4618,4952.0
2025-02-10 15:00:00,353.23,354.14,353.22,354.14,10575.0,351.3723,352.2775,351.3623,352.2775,10575.0
2025-02-10 15:30:00,353.98,356.34,353.89,354.57,54086.0,352.1183,354.4659,352.0288,352.7052,54086.0
2025-02-11 09:30:00,354.33,357.09,353.42,356.43,10392.0,352.4665,355.212,351.5613,354.5554,10392.0
2025-02-11 10:00:00,355.93,356.69,354.05,355.72,7311.0,354.0581,354.8141,352.1879,353.8492,7311.0
2025-02-11 10:30:00,355.19,355.7,353.45,354.16,10848.0,353.322,353.8293,351.5911,352.2974,10848.0
2025-02-11 11:00:00,354.25,354.79,353.55,354.06,16021.0,352.3869,352.9241,351.6906,352.1979,16021.0
2025-02-11 11:30:00,354.07,356.35,354.06,356.32,21264.0,352.2078,354.4759,352.1979,354.446,21264.0
2025-02-11 12:00:00,356.16,356.45,354.27,354.27,13680.0,354.2869,354.5753,352.4068,352.4068,13680.0
2025-02-11 12:30:00,354.45,356.32,354.2,355.27,14855.0,352.5858,354.446,352.3372,353.4015,14855.0
2025-02-11 13:00:00,355.27,355.7,354.16,354.99,24837.0,353.4015,353.8293,352.2974,353.123,24837.0
2025-02-11 13:30:00,354.99,355.46,354.77,355.36,11591.0,353.123,353.5905,352.9042,353.4911,11591.0
2025-02-11 14:00:00,355.57,357.21,355.22,357.21,6776.0,353.7,355.3313,353.3518,355.3313,6776.0
2025-02-11 14:30:00,357.33,358.32,356.69,357.11,11235.0,355.4507,356.4355,354.8141,355.2319,11235.0
2025-02-11 15:00:00,357.0,358.94,356.94,358.94,28426.0,355.1224,357.0522,355.0627,357.0522,28426.0
2025-02-11 15:30:00,358.79,358.79,357.1,358.15,65690.0,356.903,356.903,355.2219,356.2664,65690.0
2025-02-12 09:30:00,352.07,356.95,350.32,356.19,9064.0,350.2184,355.0727,348.4776,354.3167,9064.0
2025-02-12 10:00:00,356.43,358.38,355.72,358.38,11847.0,354.5554,356.4952,353.8492,356.4952,11847.0
2025-02-12 10:30:00,358.06,362.56,357.7,361.22,27590.0,356.1769,360.6532,355.8188,359.3202,27590.0
2025-02-12 11:00:00,361.25,361.54,357.41,358.0,44232.0,359.3501,359.6386,355.5303,356.1172,44232.0
2025-02-12 11:30:00,358.0,359.48,356.31,358.27,59597.0,356.1172,357.5894,354.4361,356.3858,59597.0
2025-02-12 12:00:00,358.34,360.03,358.32,358.81,14814.0,356.4554,358.1365,356.4355,356.9229,14814.0
2025-02-12 12:30:00,358.57,359.16,358.21,358.5,20733.0,356.6842,357.2711,356.3261,356.6145,20733.0
2025-02-12 13:00:00,358.5,358.79,355.6,356.31,63887.0,356.6145,356.903,353.7298,354.4361,63887.0
2025-02-12 13:30:00,356.63,358.03,356.63,357.65,24051.0,354.7544,356.147,354.7544,355.769,24051.0
2025-02-12 14:00:00,357.37,357.94,356.96,357.9,49763.0,355.4905,356.0575,355.0826,356.0177,49763.0
2025-02-12 14:30:00,357.89,358.72,357.73,357.73,8647.0,356.0078,356.8334,355.8486,355.8486,8647.0
2025-02-12 15:00:00,358.06,358.44,357.48,357.91,35751.0,356.1769,356.5549,355.5999,356.0276,35751.0
2025-02-12 15:30:00,357.44,357.77,353.99,354.24,150268.0,355.5601,355.8884,352.1283,352.3769,150268.0
2025-02-13 09:30:00,355.82,361.34,355.82,360.85,22509.0,353.9486,359.4396,353.9486,358.9522,22509.0
2025-02-13 10:00:00,360.63,362.69,360.22,361.22,29758.0,358.7333,360.7825,358.3255,359.3202,29758.0
2025-02-13 10:30:00,361.16,361.98,358.9,359.11,31023.0,359.2606,360.0762,357.0124,357.2213,31023.0
2025-02-13 11:00:00,358.72,359.43,357.02,357.08,18645.0,356.8334,357.5397,355.1423,355.202,18645.0
2025-02-13 11:30:00,356.48,357.6,356.47,357.37,13799.0,354.6052,355.7193,354.5952,355.4905,13799.0
2025-02-13 12:00:00,357.37,358.48,356.83,357.74,12061.0,355.4905,356.5947,354.9533,355.8585,12061.0
2025-02-13 12:30:00,357.73,357.73,355.69,356.9,21619.0,355.8486,355.8486,353.8193,355.023,21619.0
2025-02-13 13:00:00,356.87,358.03,356.34,357.55,12738.0,354.9931,356.147,354.4659,355.6695,12738.0
2025-02-13 13:30:00,357.36,357.59,355.79,357.03,13700.0,355.4805,355.7093,353.9188,355.1523,13700.0
2025-02-13 14:00:00,358.03,358.43,357.37,357.82,14614.0,356.147,356.5449,355.4905,355.9381,14614.0
2025-02-13 14:30:00,358.1,360.53,357.85,359.99,15015.0,356.2166,358.6339,355.968,358.0967,15015.0
2025-02-13 15:00:00,360.0,361.77,359.82,361.23,20292.0,358.1067,359.8673,357.9276,359.3302,20292.0
2025-02-13 15:30:00,361.23,362.24,360.36,360.57,41393.0,359.3302,360.3349,358.4648,358.6737,41393.0
2025-02-14 09:30:00,360.6,361.47,354.41,357.46,35768.0,358.7035,359.5689,352.5461,355.58,35768.0
2025-02-14 10:00:00,357.69,359.58,357.19,358.4,32775.0,355.8088,357.6889,355.3114,356.5151,32775.0
2025-02-14 10:30:00,358.52,360.67,358.1,360.25,59994.0,356.6344,358.7731,356.2166,358.3553,59994.0
2025-02-14 11:00:00,360.64,360.98,359.64,359.84,8977.0,358.7433,359.0815,357.7485,357.9475,8977.0
2025-02-14 11:30:00,359.19,360.65,359.19,360.43,15949.0,357.3009,358.7532,357.3009,358.5344,15949.0
2025-02-14 12:00:00,360.47,360.83,359.9,360.13,3675.0,358.5742,358.9323,358.0072,358.236,3675.0
2025-02-14 12:30:00,360.17,360.48,359.87,360.38,7277.0,358.2758,358.5841,357.9773,358.4847,7277.0
2025-02-14 13:00:00,360.16,361.34,359.9,361.34,23696.0,358.2658,359.4396,358.0072,359.4396,23696.0
2025-02-14 13:30:00,361.38,361.53,360.39,360.69,18393.0,359.4794,359.6286,358.4946,358.793,18393.0
2025-02-14 14:00:00,360.69,361.84,360.69,361.61,6651.0,358.793,359.937,358.793,359.7082,6651.0
2025-02-14 14:30:00,361.77,361.92,360.83,360.97,4501.0,359.8673,360.0166,358.9323,359.0716,4501.0
2025-02-14 15:00:00,361.14,361.14,359.37,359.37,22157.0,359.2407,359.2407,357.48,357.48,22157.0
2025-02-14 15:30:00,359.37,359.37,356.98,358.06,64689.0,357.48,357.48,355.1025,356.1769,64689.0
2025-02-18 09:30:00,357.66,360.74,356.48,356.48,20083.0,356.7812,359.8536,355.6041,355.6041,20083.0
2025-02-18 10:00:00,356.42,357.17,353.83,355.45,25310.0,355.5442,356.2924,352.9606,354.5766,25310.0
2025-02-18 10:30:00,355.84,356.42,355.47,355.74,9807.0,354.9657,355.5442,354.5966,354.8659,9807.0
2025-02-18 11:00:00,356.09,356.15,351.35,351.36,10870.0,355.215,355.2749,350.4867,350.4967,10870.0
2025-02-18 11:30:00,351.68,352.99,350.0,350.09,12006.0,350.8159,352.1227,349.14,349.2298,12006.0
2025-02-18 12:00:00,350.13,351.82,350.13,350.97,5824.0,349.2697,350.9555,349.2697,350.1076,5824.0
2025-02-18 12:30:00,351.23,351.25,350.53,350.89,2717.0,350.367,350.3869,349.6687,350.0278,2717.0
2025-02-18 13:00:00,350.9,351.56,349.77,350.01,10425.0,350.0378,350.6962,348.9106,349.15,10425.0
2025-02-18 13:30:00,349.86,350.94,349.86,350.39,3840.0,349.0004,350.0777,349.0004,349.529,3840.0
2025-02-18 14:00:00,350.44,351.68,350.41,350.84,34026.0,349.5789,350.8159,349.549,349.9779,34026.0
2025-02-18 14:30:00,351.18,352.49,350.57,351.88,14847.0,350.3171,351.6239,349.7086,351.0154,14847.0
2025-02-18 15:00:00,351.93,353.39,351.79,353.38,14956.0,351.0653,352.5217,350.9256,352.5117,14956.0
2025-02-18 15:30:00,353.42,355.0,353.4,354.99,64289.0,352.5516,354.1277,352.5317,354.1177,64289.0
2025-02-19 09:30:00,355.0,355.0,348.11,349.51,12333.0,354.1277,354.1277,347.2547,348.6512,12333.0
2025-02-19 10:00:00,350.03,350.85,345.45,345.57,21684.0,349.1699,349.9879,344.6012,344.7209,21684.0
2025-02-19 10:30:00,346.06,347.68,345.04,345.74,10684.0,345.2097,346.8257,344.1922,344.8905,10684.0
2025-02-19 11:00:00,345.69,346.0,344.87,345.32,7950.0,344.8406,345.1498,344.0226,344.4715,7950.0
2025-02-19 11:30:00,345.41,345.88,344.56,344.99,5711.0,344.5613,345.0301,343.7134,344.1423,5711.0
2025-02-19 12:00:00,345.05,345.3,343.89,345.3,10014.0,344.2022,344.4516,343.045,344.4516,10014.0
2025-02-19 12:30:00,345.53,346.48,345.32,345.9,8616.0,344.681,345.6287,344.4715,345.0501,8616.0
2025-02-19 13:00:00,345.99,347.34,345.83,347.28,9027.0,345.1399,346.4865,344.9803,346.4267,9027.0
2025-02-19 13:30:00,347.38,347.45,345.57,345.71,8007.0,346.5264,346.5963,344.7209,344.8605,8007.0
2025-02-19 14:00:00,345.71,348.95,345.7,348.8,17824.0,344.8605,348.0926,344.8506,347.943,17824.0
2025-02-19 14:30:00,349.15,350.25,349.08,349.98,10068.0,348.2921,349.3894,348.2223,349.1201,10068.0
2025-02-19 15:00:00,349.99,352.45,349.77,351.98,15423.0,349.13,351.584,348.9106,351.1151,15423.0
2025-02-19 15:30:00,352.0,352.24,350.42,350.78,76093.0,351.1351,351.3745,349.559,349.9181,76093.0
2025-02-20 09:30:00,350.3,350.3,346.39,347.76,5737.0,349.4393,349.4393,345.5389,346.9055,5737.0
2025-02-20 10:00:00,347.92,348.53,346.22,346.86,7449.0,347.0651,347.6736,345.3693,346.0077,7449.0
2025-02-20 10:30:00,346.5,346.77,344.54,344.65,7152.0,345.6486,345.9179,343.6934,343.8032,7152.0
2025-02-20 11:00:00,344.21,344.52,343.02,344.09,5988.0,343.3642,343.6735,342.1772,343.2445,5988.0
2025-02-20 11:30:00,344.2,344.63,343.02,343.85,4289.0,343.3543,343.7832,342.1772,343.0051,4289.0
2025-02-20 12:00:00,343.65,346.09,343.61,345.91,6351.0,342.8056,345.2396,342.7657,345.0601,6351.0
2025-02-20 12:30:00,345.77,345.87,343.64,343.93,10638.0,344.9204,345.0202,342.7956,343.0849,10638.0
2025-02-20 13:00:00,343.64,344.22,343.03,343.38,5504.0,342.7956,343.3742,342.1871,342.5363,5504.0
2025-02-20 13:30:00,343.33,343.93,343.05,343.8,7677.0,342.4864,343.0849,342.2071,342.9552,7677.0
2025-02-20 14:00:00,343.5,344.08,343.29,343.89,5860.0,342.656,343.2346,342.4465,343.045,5860.0
2025-02-20 14:30:00,344.0,344.32,343.19,344.22,7682.0,343.1547,343.474,342.3467,343.3742,7682.0
2025-02-20 15:00:00,344.04,344.25,343.54,343.78,6507.0,343.1947,343.4041,342.6959,342.9353,6507.0
2025-02-20 15:30:00,344.16,345.52,342.95,343.2,43943.0,343.3144,344.671,342.1073,342.3567,43943.0
2025-02-21 09:30:00,345.26,345.26,341.49,342.32,8458.0,344.4117,344.4117,340.6509,341.4789,8458.0
2025-02-21 10:00:00,342.53,342.54,341.0,341.0,5508.0,341.6884,341.6983,340.1621,340.1621,5508.0
2025-02-21 10:30:00,340.97,340.97,338.39,339.99,18428.0,340.1322,340.1322,337.5585,339.1546,18428.0
2025-02-21 11:00:00,341.32,341.6,340.5,341.39,4327.0,340.4813,340.7606,339.6633,340.5512,4327.0
2025-02-21 11:30:00,341.14,341.21,340.34,340.56,8981.0,340.3018,340.3716,339.5037,339.7232,8981.0
2025-02-21 12:00:00,340.94,341.21,340.39,340.81,8002.0,340.1023,340.3716,339.5536,339.9726,8002.0
2025-02-21 12:30:00,340.67,340.67,336.02,336.37,15461.0,339.8329,339.8329,335.1944,335.5435,15461.0
2025-02-21 13:00:00,336.8,337.07,335.59,335.59,5853.0,335.9724,336.2418,334.7654,334.7654,5853.0
2025-02-21 13:30:00,335.04,335.59,334.27,334.49,9893.0,334.2168,334.7654,333.4487,333.6681,9893.0
2025-02-21 14:00:00,334.35,334.91,332.7,333.17,10771.0,333.5285,334.0871,331.8825,332.3514,10771.0
2025-02-21 14:30:00,333.17,333.68,332.34,332.84,14540.0,332.3514,332.8601,331.5234,332.0222,14540.0
2025-02-21 15:00:00,332.94,336.34,332.66,335.97,13441.0,332.1219,335.5136,331.8426,335.1445,13441.0
2025-02-21 15:30:00,336.0,336.3,334.11,334.69,56107.0,335.1744,335.4737,333.2891,333.8676,56107.0
2025-02-24 09:30:00,335.68,336.37,332.83,333.52,12818.0,334.8552,335.5435,332.0122,332.7005,12818.0
2025-02-24 10:00:00,335.25,336.45,333.3,334.24,11047.0,334.4262,335.6233,332.481,333.4187,11047.0
2025-02-24 10:30:00,334.04,336.29,334.04,335.44,7838.0,333.2192,335.4637,333.2192,334.6158,7838.0
2025-02-24 11:00:00,336.23,339.3,336.23,339.3,4069.0,335.4038,338.4663,335.4038,338.4663,4069.0
2025-02-24 11:30:00,338.54,339.18,337.34,337.34,11722.0,337.7082,338.3466,336.5111,336.5111,11722.0
2025-02-24 12:00:00,337.27,337.85,336.84,337.48,6886.0,336.4413,337.0199,336.0123,336.6508,6886.0
2025-02-24 12:30:00,337.75,338.1,337.14,337.94,11329.0,336.9201,337.2692,336.3116,337.1096,11329.0
2025-02-24 13:00:00,337.73,337.86,336.49,336.49,11140.0,336.9002,337.0298,335.6632,335.6632,11140.0
2025-02-24 13:30:00,336.86,337.38,335.81,335.81,24092.0,336.0323,336.551,334.9849,334.9849,24092.0
2025-02-24 14:00:00,336.14,336.65,335.95,336.65,6097.0,335.3141,335.8228,335.1245,335.8228,6097.0
2025-02-24 14:30:00,336.42,336.83,335.77,335.77,9564.0,335.5934,336.0024,334.945,334.945,9564.0
2025-02-24 15:00:00,336.14,336.14,334.68,334.68,24050.0,335.3141,335.3141,333.8577,333.8577,24050.0
2025-02-24 15:30:00,334.96,335.29,332.04,332.28,38663.0,334.137,334.4662,331.2241,331.4635,38663.0
2025-02-25 09:30:00,334.05,338.93,333.06,338.04,12926.0,333.2292,338.0972,332.2416,337.2094,12926.0
2025-02-25 10:00:00,338.54,338.54,334.22,334.49,9945.0,337.7082,337.7082,333.3988,333.6681,9945.0
2025-02-25 10:30:00,334.48,338.17,333.02,338.07,10981.0,333.6581,337.3391,332.2017,337.2393,10981.0
2025-02-25 11:00:00,337.43,339.71,336.36,339.71,11612.0,336.6009,338.8753,335.5335,338.8753,11612.0
2025-02-25 11:30:00,339.34,341.12,338.32,340.73,30856.0,338.5062,340.2818,337.4887,339.8928,30856.0
2025-02-25 12:00:00,340.74,341.16,339.2,340.55,29770.0,339.9028,340.3217,338.3665,339.7132,29770.0
2025-02-25 12:30:00,341.12,341.93,340.56,341.43,7913.0,340.2818,341.0898,339.7232,340.5911,7913.0
2025-02-25 13:00:00,342.07,342.23,339.76,339.96,7235.0,341.2295,341.3891,338.9252,339.1247,7235.0
2025-02-25 13:30:00,339.68,341.09,339.4,339.52,5611.0,338.8454,340.2519,338.5661,338.6858,5611.0
2025-02-25 14:00:00,339.53,340.56,338.8,339.06,7811.0,338.6957,339.7232,337.9675,338.2269,7811.0
2025-02-25 14:30:00,339.2,341.25,339.2,340.31,8553.0,338.3665,340.4115,338.3665,339.4738,8553.0
2025-02-25 15:00:00,340.29,341.28,339.67,340.69,10499.0,339.4539,340.4414,338.8354,339.8529,10499.0
2025-02-25 15:30:00,340.3,340.77,338.49,339.4,45061.0,339.4638,339.9327,337.6583,338.5661,45061.0
2025-02-26 09:30:00,340.46,341.94,339.88,341.82,4444.0,339.6234,341.0998,339.0449,340.9801,4444.0
2025-02-26 10:00:00,341.58,342.64,341.57,341.77,5793.0,340.7407,341.7981,340.7307,340.9302,5793.0
2025-02-26 10:30:00,341.94,343.3,341.59,342.52,5627.0,341.0998,342.4565,340.7507,341.6784,5627.0
2025-02-26 11:00:00,342.74,343.43,342.73,343.24,4594.0,341.8978,342.5862,341.8879,342.3966,4594.0
2025-02-26 11:30:00,342.84,342.93,341.6,341.6,9616.0,341.9976,342.0874,340.7606,340.7606,9616.0
2025-02-26 12:00:00,341.77,342.6,341.76,342.6,4691.0,340.9302,341.7582,340.9203,341.7582,4691.0
2025-02-26 12:30:00,342.82,342.82,340.16,340.16,7242.0,341.9776,341.9776,339.3242,339.3242,7242.0
2025-02-26 13:00:00,340.29,340.68,339.66,339.66,3377.0,339.4539,339.8429,338.8254,338.8254,3377.0
2025-02-26 13:30:00,339.59,339.71,338.63,339.2,8326.0,338.7556,338.8753,337.7979,338.3665,8326.0
2025-02-26 14:00:00,339.66,339.7,338.46,339.52,4554.0,338.8254,338.8653,337.6284,338.6858,4554.0
2025-02-26 14:30:00,339.52,340.37,339.03,339.04,5684.0,338.6858,339.5337,338.197,338.2069,5684.0
2025-02-26 15:00:00,339.2,339.89,339.2,339.89,4845.0,338.3665,339.0548,338.3665,339.0548,4845.0
2025-02-26 15:30:00,339.9,340.0,338.21,338.49,24465.0,339.0648,339.1646,337.379,337.6583,24465.0
2025-02-27 09:30:00,337.33,339.53,336.5,338.22,6896.0,336.5011,338.6957,335.6732,337.389,6896.0
2025-02-27 10:00:00,338.02,340.83,337.92,340.54,7214.0,337.1894,339.9925,337.0897,339.7033,7214.0
2025-02-27 10:30:00,340.54,340.83,339.21,339.37,8498.0,339.7033,339.9925,338.3765,338.5361,8498.0
2025-02-27 11:00:00,339.75,340.74,339.02,339.38,6750.0,338.9152,339.9028,338.187,338.5461,6750.0
2025-02-27 11:30:00,339.31,340.1,337.64,337.64,6267.0,338.4763,339.2643,336.8104,336.8104,6267.0
2025-02-27 12:00:00,337.63,337.88,336.28,337.43,6438.0,336.8004,337.0498,335.4537,336.6009,6438.0
2025-02-27 12:30:00,337.8,337.8,336.31,336.78,11085.0,336.97,336.97,335.4836,335.9525,11085.0
2025-02-27 13:00:00,337.21,337.49,336.61,336.88,7710.0,336.3814,336.6607,335.7829,336.0522,7710.0
2025-02-27 13:30:00,336.8,337.09,336.65,336.74,8507.0,335.9724,336.2617,335.8228,335.9126,8507.0
2025-02-27 14:00:00,336.49,336.84,335.81,335.81,5189.0,335.6632,336.0123,334.9849,334.9849,5189.0
2025-02-27 14:30:00,335.41,335.69,334.07,335.55,7172.0,334.5859,334.8652,333.2491,334.7255,7172.0
2025-02-27 15:00:00,335.55,335.64,334.19,334.19,10631.0,334.7255,334.8153,333.3689,333.3689,10631.0
2025-02-27 15:30:00,334.18,335.14,333.47,334.92,42886.0,333.3589,334.3165,332.6506,334.0971,42886.0
2025-02-28 09:30:00,336.61,339.57,336.34,338.38,8626.0,335.7829,338.7356,335.5136,337.5486,8626.0
2025-02-28 10:00:00,338.68,340.45,338.68,339.56,7177.0,337.8478,339.6135,337.8478,338.7257,7177.0
2025-02-28 10:30:00,340.44,340.55,339.94,340.55,5314.0,339.6035,339.7132,339.1047,339.7132,5314.0
2025-02-28 11:00:00,340.92,340.92,339.98,340.35,6607.0,340.0823,340.0823,339.1446,339.5137,6607.0
2025-02-28 11:30:00,340.64,341.56,340.53,340.53,6272.0,339.803,340.7207,339.6933,339.6933,6272.0
2025-02-28 12:00:00,340.15,340.52,339.77,339.77,4209.0,339.3142,339.6833,338.9351,338.9351,4209.0
2025-02-28 12:30:00,339.7,340.14,338.62,338.63,4717.0,338.8653,339.3042,337.788,337.7979,4717.0
2025-02-28 13:00:00,338.63,338.97,337.59,338.25,5121.0,337.7979,338.1371,336.7605,337.4189,5121.0
2025-02-28 13:30:00,338.23,338.91,337.57,337.67,7499.0,337.3989,338.0773,336.7405,336.8403,7499.0
2025-02-28 14:00:00,337.62,338.47,337.04,337.39,9418.0,336.7904,337.6383,336.2119,336.561,9418.0
2025-02-28 14:30:00,337.55,338.76,337.55,338.66,10994.0,336.7206,337.9276,336.7206,337.8279,10994.0
2025-02-28 15:00:00,338.59,340.05,338.34,339.85,14489.0,337.758,339.2145,337.5087,339.0149,14489.0
2025-02-28 15:30:00,339.58,340.85,337.99,340.83,80261.0,338.7456,340.0125,337.1595,339.9925,80261.0
2025-03-03 09:30:00,341.7,343.71,339.62,339.63,15439.0,340.8604,342.8655,338.7855,338.7955,15439.0
2025-03-03 10:00:00,339.43,341.27,337.72,340.29,8787.0,338.596,340.4315,336.8902,339.4539,8787.0
2025-03-03 10:30:00,340.55,341.67,339.76,339.76,6492.0,339.7132,340.8305,338.9252,338.9252,6492.0
2025-03-03 11:00:00,339.96,341.4,339.53,339.62,5038.0,339.1247,340.5611,338.6957,338.7855,5038.0
2025-03-03 11:30:00,339.46,339.68,338.44,339.56,4416.0,338.6259,338.8454,337.6084,338.7257,4416.0
2025-03-03 12:00:00,339.27,340.52,339.27,340.34,6040.0,338.4364,339.6833,338.4364,339.5037,6040.0
2025-03-03 12:30:00,340.54,340.54,338.56,338.56,7002.0,339.7033,339.7033,337.7281,337.7281,7002.0
2025-03-03 13:00:00,338.63,338.84,336.4,336.4,9489.0,337.7979,338.0074,335.5734,335.5734,9489.0
2025-03-03 13:30:00,335.98,337.7,335.92,337.06,9509.0,335.1545,336.8702,335.0946,336.2318,9509.0
2025-03-03 14:00:00,337.22,337.36,336.36,336.36,5943.0,336.3914,336.5311,335.5335,335.5335,5943.0
2025-03-03 14:30:00,336.62,337.2,334.71,335.01,7102.0,335.7929,336.3715,333.8876,334.1868,7102.0
2025-03-03 15:00:00,334.65,334.65,330.86,330.87,11427.0,333.8277,333.8277,330.047,330.057,11427.0
2025-03-03 15:30:00,331.18,333.36,330.65,333.16,32192.0,330.3662,332.5409,329.8376,332.3414,32192.0
2025-03-04 09:30:00,327.41,329.0,323.94,326.4,30451.0,326.6055,328.1916,323.144,325.598,30451.0
2025-03-04 10:00:00,326.05,326.05,323.0,325.05,9800.0,325.2489,325.2489,322.2063,324.2513,9800.0
2025-03-04 10:30:00,324.45,325.36,322.82,323.15,13026.0,323.6528,324.5606,322.0268,322.356,13026.0
2025-03-04 11:00:00,323.32,323.61,321.93,321.93,9214.0,322.5256,322.8149,321.139,321.139,9214.0
2025-03-04 11:30:00,322.44,324.21,322.07,323.6,5960.0,321.6477,323.4134,321.2786,322.8049,5960.0
2025-03-04 12:00:00,323.71,325.7,323.64,325.7,4502.0,322.9146,324.8997,322.8448,324.8997,4502.0
2025-03-04 12:30:00,325.92,327.54,325.91,326.14,11410.0,325.1192,326.7352,325.1092,325.3386,11410.0
2025-03-04 13:00:00,326.13,328.13,326.13,327.5,7385.0,325.3287,327.3237,325.3287,326.6953,7385.0
2025-03-04 13:30:00,327.52,329.52,327.47,329.29,10786.0,326.7152,328.7103,326.6654,328.4809,10786.0
2025-03-04 14:00:00,329.59,331.46,329.58,330.31,8342.0,328.7802,330.6456,328.7702,329.4984,8342.0
2025-03-04 14:30:00,330.38,331.14,329.9,330.97,7397.0,329.5682,330.3263,329.0894,330.1568,7397.0
2025-03-04 15:00:00,331.2,332.92,330.5,331.52,14222.0,330.3862,332.102,329.6879,330.7054,14222.0
2025-03-04 15:30:00,331.22,331.22,325.52,326.65,42203.0,330.4062,330.4062,324.7202,325.8474,42203.0
2025-03-05 09:30:00,330.97,333.33,328.48,332.76,16517.0,330.1568,332.511,327.6729,331.9424,16517.0
2025-03-05 10:00:00,333.42,336.71,331.06,331.23,15876.0,332.6007,335.8827,330.2465,330.4161,15876.0
2025-03-05 10:30:00,331.23,333.02,330.52,331.08,10444.0,330.4161,332.2017,329.7079,330.2665,10444.0
2025-03-05 11:00:00,330.75,330.75,329.27,329.88,11660.0,329.9373,329.9373,328.4609,329.0694,11660.0
2025-03-05 11:30:00,329.59,331.61,328.77,331.3,10754.0,328.7802,330.7952,327.9622,330.486,10754.0
2025-03-05 12:00:00,332.08,332.72,330.41,331.41,14379.0,331.264,331.9025,329.5981,330.5957,14379.0
2025-03-05 12:30:00,331.87,334.09,331.69,333.77,12650.0,331.0546,333.2691,330.875,332.9499,12650.0
2025-03-05 13:00:00,334.49,334.93,333.39,334.29,8383.0,333.6681,334.107,332.5708,333.4686,8383.0
2025-03-05 13:30:00,334.48,334.82,333.12,334.82,9795.0,333.6581,333.9973,332.3015,333.9973,9795.0
2025-03-05 14:00:00,334.87,337.48,334.87,337.21,10831.0,334.0472,336.6508,334.0472,336.3814,10831.0
2025-03-05 14:30:00,336.96,338.29,336.69,337.3,11268.0,336.132,337.4588,335.8627,336.4712,11268.0
2025-03-05 15:00:00,337.83,338.87,337.07,338.12,14115.0,336.9999,338.0374,336.2418,337.2892,14115.0
2025-03-05 15:30:00,337.96,338.71,336.08,336.91,57847.0,337.1296,337.8777,335.2542,336.0822,57847.0
2025-03-06 09:30:00,333.76,333.76,330.77,331.84,22064.0,332.9399,332.9399,329.9573,331.0246,22064.0
2025-03-06 10:00:00,331.97,334.84,331.32,334.06,22966.0,331.1543,334.0173,330.5059,333.2392,22966.0
2025-03-06 10:30:00,333.98,336.41,332.73,334.53,14156.0,333.1594,335.5834,331.9124,333.708,14156.0
2025-03-06 11:00:00,335.25,335.4,334.04,335.17,6445.0,334.4262,334.5759,333.2192,334.3464,6445.0
2025-03-06 11:30:00,335.54,335.78,333.41,333.68,3680.0,334.7155,334.9549,332.5908,332.8601,3680.0
2025-03-06 12:00:00,333.46,333.97,332.11,332.11,5843.0,332.6406,333.1494,331.294,331.294,5843.0
2025-03-06 12:30:00,332.45,332.68,330.12,330.85,10669.0,331.6331,331.8626,329.3089,330.0371,10669.0
2025-03-06 13:00:00,330.66,331.38,330.05,330.58,7285.0,329.8475,330.5658,329.239,329.7677,7285.0
2025-03-06 13:30:00,330.37,331.54,329.43,330.48,9556.0,329.5582,330.7254,328.6205,329.668,9556.0
2025-03-06 14:00:00,330.43,331.19,329.86,329.92,12107.0,329.6181,330.3762,329.0495,329.1093,12107.0
2025-03-06 14:30:00,329.92,333.67,329.6,330.94,13681.0,329.1093,332.8501,328.7901,330.1268,13681.0
2025-03-06 15:00:00,331.21,333.41,330.65,333.39,12514.0,330.3962,332.5908,329.8376,332.5708,12514.0
2025-03-06 15:30:00,333.73,335.54,332.83,334.3,22392.0,332.91,334.7155,332.0122,333.4786,22392.0
2025-03-07 09:30:00,333.14,334.11,330.91,333.68,13312.0,332.3214,333.2891,330.0969,332.8601,13312.0
2025-03-07 10:00:00,333.68,334.95,330.94,332.81,12142.0,332.8601,334.127,330.1268,331.9922,12142.0
2025-03-07 10:30:00,332.47,332.89,331.6,331.85,9175.0,331.6531,332.072,330.7852,331.0346,9175.0
2025-03-07 11:00:00,331.16,331.25,329.26,329.26,10141.0,330.3463,330.4361,328.451,328.451,10141.0
2025-03-07 11:30:00,329.18,329.7,328.09,328.37,8582.0,328.3712,328.8899,327.2838,327.5632,8582.0
2025-03-07 12:00:00,329.53,330.25,328.49,330.25,3878.0,328.7203,329.4385,327.6829,329.4385,3878.0
2025-03-07 12:30:00,330.76,334.55,330.76,333.4,6156.0,329.9473,333.728,329.9473,332.5808,6156.0
2025-03-07 13:00:00,333.27,335.9,333.27,335.9,4386.0,332.4511,335.0747,332.4511,335.0747,4386.0
2025-03-07 13:30:00,335.95,337.26,335.28,337.26,5454.0,335.1245,336.4313,334.4562,336.4313,5454.0
2025-03-07 14:00:00,337.9,338.29,336.72,338.13,6861.0,337.0697,337.4588,335.8926,337.2992,6861.0
2025-03-07 14:30:00,338.3,338.72,337.0,337.0,6987.0,337.4688,337.8877,336.1719,336.1719,6987.0
2025-03-07 15:00:00,336.8,338.54,336.79,338.52,9924.0,335.9724,337.7082,335.9625,337.6882,9924.0
2025-03-07 15:30:00,338.29,338.76,335.49,335.58,61321.0,337.4588,337.9276,334.6657,334.7554,61321.0
2025-03-10 09:30:00,332.97,338.57,332.79,338.53,14146.0,332.1519,337.7381,331.9723,337.6982,14146.0
2025-03-10 10:00:00,338.24,338.29,334.9,334.9,11946.0,337.4089,337.4588,334.0771,334.0771,11946.0
2025-03-10 10:30:00,335.13,335.14,332.41,334.13,7919.0,334.3065,334.3165,331.5932,333.309,7919.0
2025-03-10 11:00:00,334.57,335.66,334.05,334.97,8078.0,333.7479,334.8352,333.2292,334.1469,8078.0
2025-03-10 11:30:00,335.39,336.47,334.49,335.21,5219.0,334.5659,335.6433,333.6681,334.3863,5219.0
2025-03-10 12:00:00,335.32,337.67,335.32,337.21,6526.0,334.4961,336.8403,334.4961,336.3814,6526.0
2025-03-10 12:30:00,337.46,338.91,336.07,337.27,16366.0,336.6308,338.0773,335.2442,336.4413,16366.0
2025-03-10 13:00:00,337.24,338.98,337.07,338.52,22178.0,336.4114,338.1471,336.2418,337.6882,22178.0
2025-03-10 13:30:00,338.62,338.62,336.99,337.14,5932.0,337.788,337.788,336.162,336.3116,5932.0
2025-03-10 14:00:00,337.1,337.21,334.55,334.69,12295.0,336.2717,336.3814,333.728,333.8676,12295.0
2025-03-10 14:30:00,335.01,335.46,333.82,333.82,8417.0,334.1868,334.6357,332.9998,332.9998,8417.0
2025-03-10 15:00:00,334.04,337.09,332.94,336.6,17354.0,333.2192,336.2617,332.1219,335.7729,17354.0
2025-03-10 15:30:00,336.97,337.66,335.41,335.62,58906.0,336.142,336.8303,334.5859,334.7953,58906.0
2025-03-11 09:30:00,335.29,337.89,334.3,336.95,18903.0,334.4662,337.0598,333.4786,336.1221,18903.0
2025-03-11 10:00:00,336.94,336.95,331.05,331.44,22061.0,336.1121,336.1221,330.2366,330.6256,22061.0
2025-03-11 10:30:00,331.58,331.62,328.97,330.13,11971.0,330.7653,330.8052,328.1617,329.3188,11971.0
2025-03-11 11:00:00,329.32,332.36,329.16,330.81,12270.0,328.5108,331.5434,328.3512,329.9972,12270.0
2025-03-11 11:30:00,330.34,332.3,330.34,331.66,17100.0,329.5283,331.4835,329.5283,330.8451,17100.0
2025-03-11 12:00:00,331.44,332.14,330.74,331.34,17406.0,330.6256,331.3239,329.9273,330.5259,17406.0
2025-03-11 12:30:00,331.71,332.77,329.85,330.67,17185.0,330.8949,331.9523,329.0395,329.8575,17185.0
2025-03-11 13:00:00,330.69,330.95,329.78,330.34,4829.0,329.8775,330.1368,328.9697,329.5283,4829.0
2025-03-11 13:30:00,330.68,332.76,330.09,331.29,13730.0,329.8675,331.9424,329.2789,330.476,13730.0
2025-03-11 14:00:00,331.59,334.84,331.59,333.72,14403.0,330.7752,334.0173,330.7752,332.9,14403.0
2025-03-11 14:30:00,333.41,336.32,332.2,335.24,18379.0,332.5908,335.4936,331.3837,334.4163,18379.0
2025-03-11 15:00:00,334.8,334.8,332.11,333.09,13954.0,333.9774,333.9774,331.294,332.2716,13954.0
2025-03-11 15:30:00,332.72,334.36,330.6,330.65,35806.0,331.9025,333.5384,329.7877,329.8376,35806.0
2025-03-12 09:30:00,332.1,333.28,326.71,328.12,17040.0,331.284,332.4611,325.9072,327.3138,17040.0
2025-03-12 10:00:00,328.13,329.68,327.21,328.75,15147.0,327.3237,328.8699,326.406,327.9422,15147.0
2025-03-12 10:30:00,328.02,328.03,325.73,326.48,16621.0,327.214,327.224,324.9296,325.6778,16621.0
2025-03-12 11:00:00,326.63,328.51,326.12,328.24,8046.0,325.8274,327.7028,325.3187,327.4335,8046.0
2025-03-12 11:30:00,328.17,330.21,327.88,329.06,10381.0,327.3636,329.3986,327.0744,328.2515,10381.0
2025-03-12 12:00:00,328.94,330.36,328.61,329.04,5386.0,328.1318,329.5483,327.8026,328.2315,5386.0
2025-03-12 12:30:00,329.69,331.12,329.57,329.94,8956.0,328.8799,330.3064,328.7602,329.1293,8956.0
2025-03-12 13:00:00,329.67,332.04,329.67,332.03,9548.0,328.86,331.2241,328.86,331.2142,9548.0
2025-03-12 13:30:00,332.09,332.58,329.72,329.72,7214.0,331.274,331.7628,328.9098,328.9098,7214.0
2025-03-12 14:00:00,329.38,331.39,329.21,331.21,15800.0,328.5707,330.5757,328.4011,330.3962,15800.0
2025-03-12 14:30:00,331.87,332.71,331.64,332.16,5812.0,331.0546,331.8925,330.8251,331.3438,5812.0
2025-03-12 15:00:00,331.83,332.48,331.29,332.0,16524.0,331.0147,331.6631,330.476,331.1842,16524.0
2025-03-12 15:30:00,332.14,332.37,329.48,329.76,25274.0,331.3239,331.5533,328.6704,328.9497,25274.0
2025-03-13 09:30:00,329.23,329.72,327.13,327.97,7479.0,328.421,328.9098,326.3262,327.1641,7479.0
2025-03-13 10:00:00,328.15,331.7,328.15,331.63,4074.0,327.3437,330.885,327.3437,330.8151,4074.0
2025-03-13 10:30:00,331.13,331.36,329.79,329.83,11961.0,330.3164,330.5458,328.9797,329.0196,11961.0
2025-03-13 11:00:00,331.21,331.21,330.45,330.75,2510.0,330.3962,330.3962,329.638,329.9373,2510.0
2025-03-13 11:30:00,330.39,330.81,328.75,328.75,17277.0,329.5782,329.9972,327.9422,327.9422,17277.0
2025-03-13 12:00:00,329.6,330.03,329.19,329.96,5048.0,328.7901,329.2191,328.3811,329.1492,5048.0
2025-03-13 12:30:00,330.1,332.36,330.0,331.29,7564.0,329.2889,331.5434,329.1891,330.476,7564.0
2025-03-13 13:00:00,330.76,331.31,328.1,328.1,11348.0,329.9473,330.4959,327.2938,327.2938,11348.0
2025-03-13 13:30:00,328.1,328.1,325.76,325.93,27166.0,327.2938,327.2938,324.9596,325.1291,27166.0
2025-03-13 14:00:00,326.18,327.44,326.18,327.15,9542.0,325.3785,326.6354,325.3785,326.3462,9542.0
2025-03-13 14:30:00,327.7,328.94,327.44,328.41,9777.0,326.8948,328.1318,326.6354,327.6031,9777.0
2025-03-13 15:00:00,328.66,329.45,324.69,325.38,29285.0,327.8524,328.6405,323.8922,324.5805,29285.0
2025-03-13 15:30:00,325.28,328.24,325.27,326.57,48769.0,324.4807,327.4335,324.4708,325.7676,48769.0
2025-03-14 09:30:00,330.96,331.11,329.66,330.78,3456.0,330.1468,330.2964,328.85,329.9672,3456.0
2025-03-14 10:00:00,329.56,330.25,328.0,329.08,15135.0,328.7502,329.4385,327.1941,328.2714,15135.0
2025-03-14 10:30:00,329.42,331.79,329.38,331.79,1997.0,328.6106,330.9748,328.5707,330.9748,1997.0
2025-03-14 11:00:00,332.12,333.05,331.45,332.33,3857.0,331.3039,332.2317,330.6356,331.5134,3857.0
2025-03-14 11:30:00,333.02,333.38,332.47,332.67,8633.0,332.2017,332.5608,331.6531,331.8526,8633.0
2025-03-14 12:00:00,332.71,333.24,332.03,332.04,10939.0,331.8925,332.4212,331.2142,331.2241,10939.0
2025-03-14 12:30:00,332.25,333.65,332.25,333.65,5150.0,331.4336,332.8302,331.4336,332.8302,5150.0
2025-03-14 13:00:00,333.68,334.35,333.3,333.74,7234.0,332.8601,333.5285,332.481,332.92,7234.0
2025-03-14 13:30:00,334.2,334.51,333.2,333.21,4430.0,333.3788,333.6881,332.3813,332.3913,4430.0
2025-03-14 14:00:00,333.21,334.22,333.2,333.94,8484.0,332.3913,333.3988,332.3813,333.1195,8484.0
2025-03-14 14:30:00,334.65,334.99,333.56,333.71,10570.0,333.8277,334.1669,332.7404,332.89,10570.0
2025-03-14 15:00:00,333.61,334.41,333.18,333.45,10711.0,332.7903,333.5883,332.3613,332.6307,10711.0
2025-03-14 15:30:00,333.56,336.93,333.04,336.21,62168.0,332.7404,336.1021,332.2217,335.3839,62168.0
2025-03-17 09:30:00,335.35,339.66,335.1,338.73,9707.0,334.526,338.8254,334.2766,337.8977,9707.0
2025-03-17 10:00:00,338.35,339.36,337.43,338.19,13001.0,337.5186,338.5262,336.6009,337.359,13001.0
2025-03-17 10:30:00,338.19,340.86,338.19,339.67,7410.0,337.359,340.0225,337.359,338.8354,7410.0
2025-03-17 11:00:00,339.95,341.82,339.95,341.54,7231.0,339.1147,340.9801,339.1147,340.7008,7231.0
2025-03-17 11:30:00,341.2,341.6,339.92,341.12,9287.0,340.3616,340.7606,339.0848,340.2818,9287.0
2025-03-17 12:00:00,340.9,342.12,340.7,340.92,6643.0,340.0624,341.2794,339.8629,340.0823,6643.0
2025-03-17 12:30:00,340.71,342.14,340.71,341.81,8603.0,339.8728,341.2993,339.8728,340.9701,8603.0
2025-03-17 13:00:00,342.07,342.95,341.46,342.66,7356.0,341.2295,342.1073,340.621,341.818,7356.0
2025-03-17 13:30:00,342.64,344.47,342.64,344.3,6459.0,341.7981,343.6236,341.7981,343.454,6459.0
2025-03-17 14:00:00,344.36,345.2,344.12,344.47,11834.0,343.5139,344.3518,343.2745,343.6236,11834.0
2025-03-17 14:30:00,344.49,345.76,344.34,345.6,7589.0,343.6435,344.9104,343.4939,344.7508,7589.0
2025-03-17 15:00:00,345.05,345.1,343.51,343.65,18947.0,344.2022,344.252,342.666,342.8056,18947.0
2025-03-17 15:30:00,343.94,344.17,342.8,343.2,37461.0,343.0949,343.3243,341.9577,342.3567,37461.0
2025-03-18 09:30:00,341.36,342.98,341.36,342.03,4307.0,340.5212,342.1373,340.5212,341.1896,4307.0
2025-03-18 10:00:00,341.56,342.84,341.35,342.57,10907.0,340.7207,341.9976,340.5113,341.7283,10907.0
2025-03-18 10:30:00,343.54,343.54,341.69,341.89,6926.0,342.6959,342.6959,340.8504,341.0499,6926.0
2025-03-18 11:00:00,341.55,341.55,340.74,341.33,11501.0,340.7108,340.7108,339.9028,340.4913,11501.0
2025-03-18 11:30:00,340.99,341.53,339.78,340.07,10281.0,340.1521,340.6908,338.9451,339.2344,10281.0
2025-03-18 12:00:00,340.07,341.65,339.99,341.63,10964.0,339.2344,340.8105,339.1546,340.7906,10964.0
2025-03-18 12:30:00,341.9,341.9,340.44,341.02,2590.0,341.0599,341.0599,339.6035,340.1821,2590.0
2025-03-18 13:00:00,340.81,341.56,340.31,341.33,7384.0,339.9726,340.7207,339.4738,340.4913,7384.0
2025-03-18 13:30:00,341.33,342.48,340.76,341.2,8423.0,340.4913,341.6385,339.9227,340.3616,8423.0
2025-03-18 14:00:00,341.0,341.92,340.53,340.86,9735.0,340.1621,341.0799,339.6933,340.0225,9735.0
2025-03-18 14:30:00,340.81,341.39,340.22,340.6,9490.0,339.9726,340.5512,339.384,339.7631,9490.0
2025-03-18 15:00:00,340.38,340.92,339.72,340.75,10854.0,339.5436,340.0823,338.8853,339.9127,10854.0
2025-03-18 15:30:00,340.84,341.46,339.77,340.51,32927.0,340.0025,340.621,338.9351,339.6733,32927.0
2025-03-19 09:30:00,339.94,342.48,339.94,342.38,7490.0,339.1047,341.6385,339.1047,341.5387,7490.0
2025-03-19 10:00:00,342.4,344.41,342.39,344.41,10905.0,341.5587,343.5637,341.5487,343.5637,10905.0
2025-03-19 10:30:00,345.03,345.34,345.01,345.01,1482.0,344.1822,344.4915,344.1623,344.1623,1482.0
2025-03-19 11:00:00,345.54,345.54,344.5,344.69,5023.0,344.691,344.691,343.6535,343.8431,5023.0
2025-03-19 11:30:00,344.4,346.88,344.38,346.05,10959.0,343.5538,346.0277,343.5338,345.1997,10959.0
2025-03-19 12:00:00,346.13,346.77,345.12,345.8,7212.0,345.2795,345.9179,344.272,344.9503,7212.0
2025-03-19 12:30:00,345.75,347.08,345.72,345.92,4383.0,344.9004,346.2272,344.8705,345.07,4383.0
2025-03-19 13:00:00,345.79,345.8,344.1,344.19,4586.0,344.9404,344.9503,343.2545,343.3443,4586.0
2025-03-19 13:30:00,344.24,345.78,344.09,344.27,20647.0,343.3942,344.9304,343.2445,343.4241,20647.0
2025-03-19 14:00:00,344.27,347.03,343.41,345.97,21096.0,343.4241,346.1773,342.5662,345.1199,21096.0
2025-03-19 14:30:00,346.22,349.39,346.22,348.84,10621.0,345.3693,348.5315,345.3693,347.9829,10621.0
2025-03-19 15:00:00,348.57,350.11,347.57,347.82,14244.0,347.7135,349.2497,346.716,346.9654,14244.0
2025-03-19 15:30:00,348.19,349.67,347.98,348.24,47314.0,347.3345,348.8108,347.125,347.3843,47314.0
2025-03-20 09:30:00,343.35,346.67,343.35,346.67,8659.0,342.5063,345.8182,342.5063,345.8182,8659.0
2025-03-20 10:00:00,346.51,348.74,346.45,347.77,21151.0,345.6586,347.8831,345.5987,346.9155,21151.0
2025-03-20 10:30:00,348.55,348.55,346.06,346.06,9326.0,347.6936,347.6936,345.2097,345.2097,9326.0
2025-03-20 11:00:00,346.06,346.86,345.2,345.48,5844.0,345.2097,346.0077,344.3518,344.6311,5844.0
2025-03-20 11:30:00,345.48,345.52,344.42,344.87,7256.0,344.6311,344.671,343.5737,344.0226,7256.0
2025-03-20 12:00:00,344.78,345.67,341.71,341.71,7635.0,343.9328,344.8206,340.8704,340.8704,7635.0
2025-03-20 12:30:00,341.72,341.82,340.58,341.42,9629.0,340.8804,340.9801,339.7432,340.5811,9629.0
2025-03-20 13:00:00,340.98,341.95,340.04,340.14,6952.0,340.1422,341.1098,339.2045,339.3042,6952.0
2025-03-20 13:30:00,340.41,341.84,340.19,341.04,14272.0,339.5736,341.0001,339.3541,340.202,14272.0
2025-03-20 14:00:00,341.47,342.38,340.94,341.38,5554.0,340.631,341.5387,340.1023,340.5412,5554.0
2025-03-20 14:30:00,341.06,342.64,340.53,342.09,7110.0,340.222,341.7981,339.6933,341.2494,7110.0
2025-03-20 15:00:00,341.91,342.23,340.27,340.66,7502.0,341.0699,341.3891,339.4339,339.823,7502.0
2025-03-20 15:30:00,340.65,341.07,338.97,339.39,49360.0,339.813,340.2319,338.1371,338.5561,49360.0
2025-03-21 09:30:00,335.88,335.88,332.87,333.54,36925.0,335.0547,335.0547,332.0521,332.7205,36925.0
2025-03-21 10:00:00,333.79,333.99,330.42,331.66,12824.0,332.9698,333.1693,329.6081,330.8451,12824.0
2025-03-21 10:30:00,331.6,332.45,330.3,332.44,7559.0,330.7852,331.6331,329.4884,331.6232,7559.0
2025-03-21 11:00:00,332.77,332.78,329.62,329.62,8559.0,331.9523,331.9623,328.8101,328.8101,8559.0
2025-03-21 11:30:00,329.97,330.91,328.64,328.65,10043.0,329.1592,330.0969,327.8325,327.8425,10043.0
2025-03-21 12:00:00,328.68,330.87,328.64,330.85,21638.0,327.8724,330.057,327.8325,330.0371,21638.0
2025-03-21 12:30:00,330.85,332.26,329.51,332.15,8558.0,330.0371,331.4436,328.7004,331.3339,8558.0
2025-03-21 13:00:00,332.46,333.79,331.97,332.71,8133.0,331.6431,332.9698,331.1543,331.8925,8133.0
2025-03-21 13:30:00,332.71,333.65,332.71,333.42,6022.0,331.8925,332.8302,331.8925,332.6007,6022.0
2025-03-21 14:00:00,333.04,333.05,332.0,332.24,18833.0,332.2217,332.2317,331.1842,331.4236,18833.0
2025-03-21 14:30:00,332.34,335.22,332.34,334.54,17987.0,331.5234,334.3963,331.5234,333.718,17987.0
2025-03-21 15:00:00,334.4,335.31,333.87,334.34,12294.0,333.5783,334.4861,333.0496,333.5185,12294.0
2025-03-21 15:30:00,334.88,337.1,334.34,336.23,78621.0,334.0572,336.2717,333.5185,335.4038,78621.0
2025-03-24 09:30:00,339.86,344.66,339.76,341.9,15121.0,339.0249,343.8131,338.9252,341.0599,15121.0
2025-03-24 10:00:00,341.75,342.61,341.4,341.97,12645.0,340.9103,341.7682,340.5611,341.1297,12645.0
2025-03-24 10:30:00,342.42,343.98,342.08,343.98,9151.0,341.5786,343.1348,341.2395,343.1348,9151.0
2025-03-24 11:00:00,343.81,345.06,343.81,344.0,6324.0,342.9652,344.2121,342.9652,343.1547,6324.0
2025-03-24 11:30:00,344.23,345.7,344.0,345.33,4231.0,343.3842,344.8506,343.1547,344.4815,4231.0
2025-03-24 12:00:00,345.33,346.16,344.95,345.16,11671.0,344.4815,345.3094,344.1024,344.3119,11671.0
2025-03-24 12:30:00,344.8,344.98,344.02,344.95,31373.0,343.9528,344.1323,343.1747,344.1024,31373.0
2025-03-24 13:00:00,344.62,345.45,344.26,345.3,14089.0,343.7732,344.6012,343.4141,344.4516,14089.0
2025-03-24 13:30:00,345.56,346.07,345.4,345.86,10163.0,344.7109,345.2197,344.5513,345.0102,10163.0
2025-03-24 14:00:00,345.86,345.86,344.01,344.39,14244.0,345.0102,345.0102,343.1647,343.5438,14244.0
2025-03-24 14:30:00,344.14,346.34,343.94,345.96,5962.0,343.2944,345.489,343.0949,345.1099,5962.0
2025-03-24 15:00:00,346.17,346.62,345.85,346.21,24676.0,345.3194,345.7683,345.0002,345.3593,24676.0
2025-03-24 15:30:00,346.21,349.04,345.99,348.73,46084.0,345.3593,348.1824,345.1399,347.8731,46084.0
2025-03-25 09:30:00,349.36,350.89,348.71,350.31,10026.0,348.5016,350.0278,347.8532,349.4492,10026.0
2025-03-25 10:00:00,350.3,353.53,349.46,353.46,14668.0,349.4393,352.6613,348.6013,352.5915,14668.0
2025-03-25 10:30:00,353.29,354.57,352.07,352.07,5581.0,352.4219,353.6988,351.2049,351.2049,5581.0
2025-03-25 11:00:00,352.78,353.3,352.32,353.3,3119.0,351.9132,352.4319,351.4543,352.4319,3119.0
2025-03-25 11:30:00,353.21,353.41,351.96,352.72,20078.0,352.3421,352.5416,351.0952,351.8533,20078.0
2025-03-25 12:00:00,352.46,353.4,351.98,352.4,44313.0,351.594,352.5317,351.1151,351.5341,44313.0
2025-03-25 12:30:00,352.56,352.89,352.39,352.68,1745.0,351.6937,352.0229,351.5241,351.8134,1745.0
2025-03-25 13:00:00,353.05,353.5,351.62,352.04,6712.0,352.1825,352.6314,350.756,351.175,6712.0
2025-03-25 13:30:00,352.27,352.55,351.69,352.54,4572.0,351.4044,351.6837,350.8259,351.6738,4572.0
2025-03-25 14:00:00,352.08,352.08,351.07,351.15,6666.0,351.2149,351.2149,350.2074,350.2872,6666.0
2025-03-25 14:30:00,350.83,351.04,349.96,350.71,4740.0,349.968,350.1775,349.1001,349.8483,4740.0
2025-03-25 15:00:00,350.79,351.62,349.97,349.98,10154.0,349.9281,350.756,349.1101,349.1201,10154.0
2025-03-25 15:30:00,349.7,350.4,345.17,349.15,61664.0,348.8407,349.539,344.3219,348.2921,61664.0
2025-03-26 09:30:00,348.51,350.36,348.51,350.19,3135.0,347.6537,349.4991,347.6537,349.3295,3135.0
2025-03-26 10:00:00,349.9,351.5,348.89,351.5,10592.0,349.0403,350.6363,348.0327,350.6363,10592.0
2025-03-26 10:30:00,351.38,352.46,350.9,351.13,6180.0,350.5166,351.594,350.0378,350.2672,6180.0
2025-03-26 11:00:00,350.83,351.48,350.2,350.2,5065.0,349.968,350.6164,349.3395,349.3395,5065.0
2025-03-26 11:30:00,350.24,351.35,349.61,349.85,9496.0,349.3794,350.4867,348.751,348.9904,9496.0
2025-03-26 12:00:00,349.89,350.91,349.83,350.75,2929.0,349.0303,350.0478,348.9704,349.8882,2929.0
2025-03-26 12:30:00,351.14,351.2,349.01,349.42,16574.0,350.2772,350.3371,348.1524,348.5614,16574.0
2025-03-26 13:00:00,349.33,349.93,348.48,348.57,9931.0,348.4717,349.0702,347.6237,347.7135,9931.0
2025-03-26 13:30:00,348.54,349.22,347.93,348.56,16466.0,347.6836,348.3619,347.0751,347.7035,16466.0
2025-03-26 14:00:00,349.03,350.47,348.8,350.12,8690.0,348.1724,349.6089,347.943,349.2597,8690.0
2025-03-26 14:30:00,350.11,350.37,348.42,348.51,13755.0,349.2497,349.5091,347.5639,347.6537,13755.0
2025-03-26 15:00:00,348.5,348.92,347.09,347.28,12383.0,347.6437,348.0627,346.2372,346.4267,12383.0
2025-03-26 15:30:00,347.11,347.67,346.53,346.96,58306.0,346.2571,346.8157,345.6785,346.1075,58306.0
2025-03-27 09:30:00,346.93,346.93,342.95,346.15,9416.0,346.0776,346.0776,342.1073,345.2995,9416.0
2025-03-27 10:00:00,347.92,349.6,346.93,349.26,4252.0,347.0651,348.741,346.0776,348.4018,4252.0
2025-03-27 10:30:00,350.51,351.75,350.48,350.58,7367.0,349.6488,350.8857,349.6188,349.7186,7367.0
2025-03-27 11:00:00,350.58,350.77,348.8,348.8,8240.0,349.7186,349.9081,347.943,347.943,8240.0
2025-03-27 11:30:00,348.74,348.74,347.03,347.51,5344.0,347.8831,347.8831,346.1773,346.6561,5344.0
2025-03-27 12:00:00,347.49,350.46,347.49,349.81,4112.0,346.6362,349.5989,346.6362,348.9505,4112.0
2025-03-27 12:30:00,349.56,350.07,347.06,347.06,4530.0,348.7011,349.2098,346.2072,346.2072,4530.0
2025-03-27 13:00:00,346.98,348.63,346.98,347.98,6121.0,346.1274,347.7734,346.1274,347.125,6121.0
2025-03-27 13:30:00,347.78,348.51,347.38,347.92,12141.0,346.9255,347.6537,346.5264,347.0651,12141.0
2025-03-27 14:00:00,348.22,349.64,348.07,349.34,10804.0,347.3644,348.7809,347.2147,348.4816,10804.0
2025-03-27 14:30:00,349.22,351.03,348.94,350.28,12252.0,348.3619,350.1675,348.0826,349.4193,12252.0
2025-03-27 15:00:00,350.6,352.41,350.53,352.2,7953.0,349.7385,351.5441,349.6687,351.3346,7953.0
2025-03-27 15:30:00,351.64,351.64,349.16,349.49,63434.0,350.776,350.776,348.3021,348.6313,63434.0
2025-03-28 09:30:00,346.63,349.58,344.78,344.84,25851.0,345.7783,348.721,343.9328,343.9927,25851.0
2025-03-28 10:00:00,342.99,345.51,342.33,342.61,12763.0,342.1472,344.661,341.4889,341.7682,12763.0
2025-03-28 10:30:00,342.61,343.07,341.81,341.81,8586.0,341.7682,342.227,340.9701,340.9701,8586.0
2025-03-28 11:00:00,341.81,342.78,341.44,342.31,26632.0,340.9701,341.9377,340.601,341.4689,26632.0
2025-03-28 11:30:00,342.26,343.23,342.25,342.25,10219.0,341.419,342.3866,341.409,341.409,10219.0
2025-03-28 12:00:00,341.76,342.63,341.07,341.09,10547.0,340.9203,341.7881,340.2319,340.2519,10547.0
2025-03-28 12:30:00,341.23,342.63,341.23,341.85,22345.0,340.3916,341.7881,340.3916,341.01,22345.0
2025-03-28 13:00:00,341.63,341.64,340.18,340.53,11515.0,340.7906,340.8005,339.3441,339.6933,11515.0
2025-03-28 13:30:00,340.62,342.47,340.61,342.44,6248.0,339.7831,341.6285,339.7731,341.5986,6248.0
2025-03-28 14:00:00,342.58,342.76,341.16,341.91,25023.0,341.7382,341.9178,340.3217,341.0699,25023.0
2025-03-28 14:30:00,341.82,343.58,341.78,343.58,25818.0,340.9801,342.7358,340.9402,342.7358,25818.0
2025-03-28 15:00:00,343.42,343.7,342.94,343.0,15179.0,342.5762,342.8555,342.0974,342.1572,15179.0
2025-03-28 15:30:00,343.0,343.71,342.07,343.0,99183.0,342.1572,342.8655,341.2295,342.1572,99183.0
2025-03-31 09:30:00,338.52,341.67,334.75,338.08,5789.0,337.6882,340.8305,333.9275,337.2493,5789.0
2025-03-31 10:00:00,337.91,339.7,337.19,337.19,9419.0,337.0797,338.8653,336.3615,336.3615,9419.0
2025-03-31 10:30:00,337.43,339.0,337.33,337.33,7963.0,336.6009,338.167,336.5011,336.5011,7963.0
2025-03-31 11:00:00,337.48,338.94,337.48,338.62,12221.0,336.6508,338.1072,336.6508,337.788,12221.0
2025-03-31 11:30:00,338.62,338.62,337.41,338.11,9699.0,337.788,337.788,336.5809,337.2792,9699.0
2025-03-31 12:00:00,338.01,338.68,336.31,338.68,6114.0,337.1795,337.8478,335.4836,337.8478,6114.0
2025-03-31 12:30:00,337.87,339.07,337.87,338.12,6094.0,337.0398,338.2369,337.0398,337.2892,6094.0
2025-03-31 13:00:00,338.15,339.68,338.0,338.82,6486.0,337.3191,338.8454,337.1695,337.9875,6486.0
2025-03-31 13:30:00,338.78,339.26,338.35,339.26,5553.0,337.9476,338.4264,337.5186,338.4264,5553.0
2025-03-31 14:00:00,339.46,341.68,339.46,341.03,9742.0,338.6259,340.8405,338.6259,340.192,9742.0
2025-03-31 14:30:00,341.06,342.4,341.05,341.62,25776.0,340.222,341.5587,340.212,340.7806,25776.0
2025-03-31 15:00:00,341.83,343.69,341.64,342.58,42026.0,340.9901,342.8455,340.8005,341.7382,42026.0
2025-03-31 15:30:00,342.55,345.1,340.25,340.55,75184.0,341.7083,344.252,339.414,339.7132,75184.0
2025-04-01 09:30:00,339.69,339.69,336.75,337.91,12357.0,338.8553,338.8553,335.9226,337.0797,12357.0
2025-04-01 10:00:00,337.37,339.46,335.72,338.4,25894.0,336.541,338.6259,334.8951,337.5685,25894.0
2025-04-01 10:30:00,338.19,341.77,338.19,341.77,5611.0,337.359,340.9302,337.359,340.9302,5611.0
2025-04-01 11:00:00,341.75,343.16,341.64,342.36,22551.0,340.9103,342.3168,340.8005,341.5188,22551.0
2025-04-01 11:30:00,342.77,343.8,342.02,343.67,4769.0,341.9278,342.9552,341.1796,342.8256,4769.0
2025-04-01 12:00:00,344.52,345.19,343.69,343.75,12760.0,343.6735,344.3418,342.8455,342.9054,12760.0
2025-04-01 12:30:00,343.07,344.46,342.43,343.76,7964.0,342.227,343.6136,341.5886,342.9153,7964.0
2025-04-01 13:00:00,344.2,344.3,342.73,343.11,6234.0,343.3543,343.454,341.8879,342.2669,6234.0
2025-04-01 13:30:00,343.11,344.59,343.08,343.75,8365.0,342.2669,343.7433,342.237,342.9054,8365.0
2025-04-01 14:00:00,343.35,343.51,341.83,342.05,6593.0,342.5063,342.666,340.9901,341.2095,6593.0
2025-04-01 14:30:00,342.43,343.54,341.64,343.19,11422.0,341.5886,342.6959,340.8005,342.3467,11422.0
2025-04-01 15:00:00,343.58,344.23,343.33,343.63,12089.0,342.7358,343.3842,342.4864,342.7857,12089.0
2025-04-01 15:30:00,343.41,343.8,342.53,343.46,73396.0,342.5662,342.9552,341.6884,342.6161,73396.0
2025-04-02 09:30:00,338.05,344.35,338.05,342.16,12936.0,337.2194,343.5039,337.2194,341.3193,12936.0
2025-04-02 10:00:00,342.46,344.0,341.98,343.62,30963.0,341.6185,343.1547,341.1397,342.7757,30963.0
2025-04-02 10:30:00,343.47,345.49,343.39,345.36,73843.0,342.6261,344.6411,342.5462,344.5114,73843.0
2025-04-02 11:00:00,345.37,345.97,343.43,345.1,18548.0,344.5214,345.1199,342.5862,344.252,18548.0
2025-04-02 11:30:00,345.16,346.38,344.75,345.54,8999.0,344.3119,345.5289,343.9029,344.691,8999.0
2025-04-02 12:00:00,345.58,347.79,345.14,347.79,8990.0,344.7309,346.9354,344.2919,346.9354,8990.0
2025-04-02 12:30:00,347.79,348.38,346.9,347.95,9676.0,346.9354,347.524,346.0476,347.095,9676.0
2025-04-02 13:00:00,348.08,350.32,347.95,350.32,14911.0,347.2247,349.4592,347.095,349.4592,14911.0
2025-04-02 13:30:00,350.15,350.15,346.5,346.93,7065.0,349.2896,349.2896,345.6486,346.0776,7065.0
2025-04-02 14:00:00,346.92,347.24,345.49,345.49,11043.0,346.0676,346.3868,344.6411,344.6411,11043.0
2025-04-02 14:30:00,345.87,347.65,345.72,345.72,12804.0,345.0202,346.7958,344.8705,344.8705,12804.0
2025-04-02 15:00:00,345.73,346.8,345.42,346.46,14401.0,344.8805,345.9479,344.5713,345.6087,14401.0
2025-04-02 15:30:00,346.27,348.62,346.27,348.05,39106.0,345.4192,347.7634,345.4192,347.1948,39106.0
2025-04-03 09:30:00,332.51,335.08,329.4,330.41,33239.0,331.693,334.2567,328.5906,329.5981,33239.0
2025-04-03 10:00:00,329.85,330.62,324.01,325.3,24702.0,329.0395,329.8076,323.2139,324.5007,24702.0
2025-04-03 10:30:00,325.75,326.06,322.66,322.96,28226.0,324.9496,325.2588,321.8672,322.1664,28226.0
2025-04-03 11:00:00,322.81,326.83,322.81,325.81,11500.0,322.0168,326.0269,322.0168,325.0094,11500.0
2025-04-03 11:30:00,326.24,328.45,325.35,328.45,5274.0,325.4384,327.643,324.5506,327.643,5274.0
2025-04-03 12:00:00,328.06,330.87,327.76,330.03,23458.0,327.2539,330.057,326.9547,329.2191,23458.0
2025-04-03 12:30:00,330.38,332.15,329.75,330.79,16753.0,329.5682,331.3339,328.9398,329.9772,16753.0
2025-04-03 13:00:00,330.88,331.01,329.15,329.82,6083.0,330.067,330.1967,328.3412,329.0096,6083.0
2025-04-03 13:30:00,329.7,332.15,329.48,330.86,7681.0,328.8899,331.3339,328.6704,330.047,7681.0
2025-04-03 14:00:00,330.17,331.27,329.37,330.81,16148.0,329.3587,330.456,328.5607,329.9972,16148.0
2025-04-03 14:30:00,330.97,333.29,330.33,331.56,35911.0,330.1568,332.4711,329.5183,330.7453,35911.0
2025-04-03 15:00:00,331.61,332.11,327.24,328.49,14505.0,330.7952,331.294,326.4359,327.6829,14505.0
2025-04-03 15:30:00,327.58,328.79,326.54,327.09,51340.0,326.7751,327.9821,325.7377,326.2863,51340.0
2025-04-04 09:30:00,316.42,319.56,312.6,318.53,24371.0,315.6425,318.7748,311.8319,317.7473,24371.0
2025-04-04 10:00:00,317.51,319.81,316.24,318.16,22595.0,316.7298,319.0242,315.463,317.3782,22595.0
2025-04-04 10:30:00,318.16,321.15,314.62,321.15,41459.0,317.3782,320.3609,313.8469,320.3609,41459.0
2025-04-04 11:00:00,321.15,333.27,320.05,328.06,62732.0,320.3609,332.4511,319.2636,327.2539,62732.0
2025-04-04 11:30:00,327.84,329.17,325.57,326.38,15454.0,327.0345,328.3612,324.77,325.578,15454.0
2025-04-04 12:00:00,327.59,328.52,325.14,325.79,15325.0,326.7851,327.7128,324.3411,324.9895,15325.0
2025-04-04 12:30:00,325.79,327.43,324.93,326.42,10364.0,324.9895,326.6255,324.1316,325.6179,10364.0
2025-04-04 13:00:00,326.77,328.01,324.27,328.01,13674.0,325.9671,327.204,323.4732,327.204,13674.0
2025-04-04 13:30:00,326.94,329.61,325.91,329.59,10784.0,326.1367,328.8001,325.1092,328.7802,10784.0
2025-04-04 14:00:00,329.93,331.58,329.22,329.36,30242.0,329.1193,330.7653,328.4111,328.5507,30242.0
2025-04-04 14:30:00,329.09,329.51,324.56,325.36,17639.0,328.2814,328.7004,323.7625,324.5606,17639.0
2025-04-04 15:00:00,326.09,330.05,325.17,329.54,26421.0,325.2888,329.239,324.371,328.7303,26421.0
2025-04-04 15:30:00,329.31,332.24,325.96,327.07,80894.0,328.5008,331.4236,325.1591,326.2663,80894.0
2025-04-07 09:30:00,318.17,327.18,316.17,327.18,45066.0,317.3882,326.3761,315.3931,326.3761,45066.0
2025-04-07 10:00:00,325.38,337.8,321.0,322.56,54085.0,324.5805,336.97,320.2113,321.7674,54085.0
2025-04-07 10:30:00,322.57,332.27,322.15,330.45,38275.0,321.7774,331.4536,321.3584,329.638,38275.0
2025-04-07 11:00:00,330.09,333.03,322.02,322.38,70775.0,329.2789,332.2117,321.2288,321.5879,70775.0
2025-04-07 11:30:00,322.38,328.64,321.91,326.65,18053.0,321.5879,327.8325,321.119,325.8474,18053.0
2025-04-07 12:00:00,325.69,325.7,320.77,323.67,16265.0,324.8897,324.8997,319.9818,322.8747,16265.0
2025-04-07 12:30:00,323.46,325.69,322.95,323.62,40266.0,322.6652,324.8897,322.1565,322.8248,40266.0
2025-04-07 13:00:00,324.11,331.41,323.86,330.59,42106.0,323.3136,330.5957,323.0642,329.7777,42106.0
2025-04-07 13:30:00,330.59,335.77,329.28,333.71,21581.0,329.7777,334.945,328.4709,332.89,21581.0
2025-04-07 14:00:00,334.02,334.93,330.64,330.64,68540.0,333.1993,334.107,329.8276,329.8276,68540.0
2025-04-07 14:30:00,331.35,332.58,327.96,328.81,49254.0,330.5358,331.7628,327.1542,328.0021,49254.0
2025-04-07 15:00:00,328.81,330.45,327.56,328.76,69097.0,328.0021,329.638,326.7551,327.9522,69097.0
2025-04-07 15:30:00,328.43,330.97,323.51,327.17,113199.0,327.623,330.1568,322.7151,326.3661,113199.0
2025-04-08 09:30:00,333.62,339.08,332.04,334.75,16960.0,332.8003,338.2468,331.2241,333.9275,16960.0
2025-04-08 10:00:00,334.82,336.6,331.91,335.17,17320.0,333.9973,335.7729,331.0945,334.3464,17320.0
2025-04-08 10:30:00,334.8,336.6,332.5,333.23,27405.0,333.9774,335.7729,331.683,332.4112,27405.0
2025-04-08 11:00:00,333.4,333.4,329.61,330.63,10086.0,332.5808,332.5808,328.8001,329.8176,10086.0
2025-04-08 11:30:00,331.02,333.7,330.68,332.43,8637.0,330.2066,332.8801,329.8675,331.6132,8637.0
2025-04-08 12:00:00,331.84,332.75,328.4,329.11,19141.0,331.0246,331.9324,327.5931,328.3013,19141.0
2025-04-08 12:30:00,329.47,329.96,324.21,324.23,42315.0,328.6605,329.1492,323.4134,323.4333,42315.0
2025-04-08 13:00:00,324.19,325.17,319.02,319.02,12506.0,323.3934,324.371,318.2361,318.2361,12506.0
2025-04-08 13:30:00,319.6,323.87,319.55,322.35,12695.0,318.8147,323.0742,318.7648,321.5579,12695.0
2025-04-08 14:00:00,322.09,322.09,319.16,319.38,7811.0,321.2986,321.2986,318.3758,318.5952,7811.0
2025-04-08 14:30:00,319.44,323.08,318.29,318.81,13571.0,318.6551,322.2862,317.5079,318.0266,13571.0
2025-04-08 15:00:00,318.62,318.62,314.73,317.62,16461.0,317.8371,317.8371,313.9567,316.8396,16461.0
2025-04-08 15:30:00,317.62,318.1,311.79,317.38,96324.0,316.8396,317.3184,311.0239,316.6002,96324.0
2025-04-09 09:30:00,314.28,320.75,311.41,320.75,9412.0,313.5078,319.9619,310.6448,319.9619,9412.0
2025-04-09 10:00:00,318.58,322.91,316.51,317.22,8805.0,317.7972,322.1166,315.7323,316.4406,8805.0
2025-04-09 10:30:00,318.16,319.17,315.78,315.78,4412.0,317.3782,318.3858,315.0041,315.0041,4412.0
2025-04-09 11:00:00,315.84,321.83,315.84,319.67,5712.0,315.0639,321.0392,315.0639,318.8845,5712.0
2025-04-09 11:30:00,319.67,320.3,317.18,317.56,6821.0,318.8845,319.513,316.4006,316.7797,6821.0
2025-04-09 12:00:00,317.19,320.65,317.19,319.8,5233.0,316.4106,319.8621,316.4106,319.0142,5233.0
2025-04-09 12:30:00,319.1,321.53,318.71,321.0,22260.0,318.3159,320.74,317.9269,320.2113,22260.0
2025-04-09 13:00:00,320.61,342.84,319.47,340.1,30966.0,319.8222,341.9976,318.685,339.2643,30966.0
2025-04-09 13:30:00,338.12,345.39,335.53,342.82,45743.0,337.2892,344.5413,334.7056,341.9776,45743.0
2025-04-09 14:00:00,343.51,346.05,340.64,342.77,18047.0,342.666,345.1997,339.803,341.9278,18047.0
2025-04-09 14:30:00,343.13,344.66,334.79,335.68,20348.0,342.2869,343.8131,333.9674,334.8552,20348.0
2025-04-09 15:00:00,334.9,342.93,334.84,342.13,16089.0,334.0771,342.0874,334.0173,341.2893,16089.0
2025-04-09 15:30:00,342.25,345.13,338.76,342.77,100795.0,341.409,344.282,337.9276,341.9278,100795.0
2025-04-10 09:30:00,332.7,341.57,332.7,333.8,14911.0,331.8825,340.7307,331.8825,332.9798,14911.0
2025-04-10 10:00:00,332.42,336.33,331.1,335.21,8839.0,331.6032,335.5036,330.2864,334.3863,8839.0
2025-04-10 10:30:00,336.49,336.61,332.46,333.69,18353.0,335.6632,335.7829,331.6431,332.8701,18353.0
2025-04-10 11:00:00,333.31,335.39,331.79,332.13,4086.0,332.491,334.5659,330.9748,331.3139,4086.0
2025-04-10 11:30:00,331.85,333.04,329.79,329.79,4353.0,331.0346,332.2217,328.9797,328.9797,4353.0
2025-04-10 12:00:00,329.62,329.62,324.43,325.07,5325.0,328.8101,328.8101,323.6328,324.2713,5325.0
2025-04-10 12:30:00,325.06,331.66,325.06,331.66,4885.0,324.2613,330.8451,324.2613,330.8451,4885.0
2025-04-10 13:00:00,331.67,333.9,327.74,329.87,6593.0,330.855,333.0796,326.9347,329.0595,6593.0
2025-04-10 13:30:00,330.36,336.58,329.83,336.23,19076.0,329.5483,335.753,329.0196,335.4038,19076.0
2025-04-10 14:00:00,336.28,338.54,334.05,337.38,34997.0,335.4537,337.7082,333.2292,336.551,34997.0
2025-04-10 14:30:00,339.22,340.12,335.37,338.1,19813.0,338.3865,339.2843,334.546,337.2692,19813.0
2025-04-10 15:00:00,338.19,339.59,334.7,334.71,17779.0,337.359,338.7556,333.8776,333.8876,17779.0
2025-04-10 15:30:00,334.68,337.14,331.9,336.57,70429.0,333.8577,336.3116,331.0845,335.743,70429.0
2025-04-11 09:30:00,335.87,340.89,329.82,338.99,31095.0,335.0447,340.0524,329.0096,338.1571,31095.0
2025-04-11 10:00:00,337.85,339.88,333.92,334.09,45888.0,337.0199,339.0449,333.0995,333.2691,45888.0
2025-04-11 10:30:00,334.04,336.45,333.47,333.47,10442.0,333.2192,335.6233,332.6506,332.6506,10442.0
2025-04-11 11:00:00,335.81,336.64,333.12,335.96,10965.0,334.9849,335.8128,332.3015,335.1345,10965.0
2025-04-11 11:30:00,335.1,338.99,335.1,338.97,16522.0,334.2766,338.1571,334.2766,338.1371,16522.0
2025-04-11 12:00:00,338.44,340.51,337.86,339.42,8300.0,337.6084,339.6733,337.0298,338.586,8300.0
2025-04-11 12:30:00,339.98,344.32,339.67,343.94,14061.0,339.1446,343.474,338.8354,343.0949,14061.0
2025-04-11 13:00:00,343.41,344.0,340.5,341.39,12537.0,342.5662,343.1547,339.6633,340.5512,12537.0
2025-04-11 13:30:00,341.53,348.22,341.24,347.92,23137.0,340.6908,347.3644,340.4015,347.0651,23137.0
2025-04-11 14:00:00,347.2,347.74,345.0,345.73,7680.0,346.3469,346.8856,344.1523,344.8805,7680.0
2025-04-11 14:30:00,346.11,346.94,345.32,346.24,15006.0,345.2596,346.0875,344.4715,345.3892,15006.0
2025-04-11 15:00:00,346.54,348.43,345.99,347.31,18412.0,345.6885,347.5739,345.1399,346.4566,18412.0
2025-04-11 15:30:00,346.87,348.99,345.4,347.69,73091.0,346.0177,348.1325,344.5513,346.8357,73091.0
2025-04-14 09:30:00,351.7,354.02,345.93,352.06,14496.0,350.8358,353.1501,345.08,351.1949,14496.0
2025-04-14 10:00:00,351.64,353.56,349.5,350.69,19212.0,350.776,352.6913,348.6412,349.8283,19212.0
2025-04-14 10:30:00,350.67,353.92,350.67,352.4,9248.0,349.8084,353.0504,349.8084,351.5341,9248.0
2025-04-14 11:00:00,352.85,353.82,350.75,350.9,8477.0,351.983,352.9506,349.8882,350.0378,8477.0
2025-04-14 11:30:00,350.99,352.07,348.64,349.23,18123.0,350.1276,351.2049,347.7833,348.3719,18123.0
2025-04-14 12:00:00,348.9,351.82,348.18,351.81,7716.0,348.0427,350.9555,347.3245,350.9456,7716.0
2025-04-14 12:30:00,351.84,353.59,351.2,351.58,6378.0,350.9755,352.7212,350.3371,350.7161,6378.0
2025-04-14 13:00:00,351.78,354.51,351.1,351.49,7256.0,350.9156,353.6389,350.2373,350.6263,7256.0
2025-04-14 13:30:00,351.41,353.18,351.41,352.61,6721.0,350.5465,352.3122,350.5465,351.7436,6721.0
2025-04-14 14:00:00,353.18,353.92,352.03,353.05,7928.0,352.3122,353.0504,351.165,352.1825,7928.0
2025-04-14 14:30:00,353.03,355.42,352.65,354.86,11569.0,352.1626,354.5467,351.7835,353.9881,11569.0
2025-04-14 15:00:00,354.66,356.54,354.58,356.44,18691.0,353.7886,355.6639,353.7088,355.5642,18691.0
2025-04-14 15:30:00,355.88,357.57,354.4,354.7,88379.0,355.0056,356.6914,353.5292,353.8285,88379.0
2025-04-15 09:30:00,353.78,356.69,353.78,356.05,9197.0,352.9107,355.8136,352.9107,355.1751,9197.0
2025-04-15 10:00:00,355.41,356.5,351.91,353.54,9466.0,354.5367,355.624,351.0453,352.6713,9466.0
2025-04-15 10:30:00,354.11,355.1,353.35,354.93,4069.0,353.2399,354.2275,352.4818,354.0579,4069.0
2025-04-15 11:00:00,355.06,355.65,353.15,353.51,5953.0,354.1876,354.7761,352.2823,352.6414,5953.0
2025-04-15 11:30:00,353.96,354.95,353.05,353.72,5823.0,353.0903,354.0778,352.1825,352.8509,5823.0
2025-04-15 12:00:00,354.25,354.52,352.93,353.37,3456.0,353.3796,353.6489,352.0628,352.5017,3456.0
2025-04-15 12:30:00,352.96,353.36,351.61,351.87,4760.0,352.0927,352.4918,350.7461,351.0054,4760.0
2025-04-15 13:00:00,351.57,352.23,349.68,349.98,5015.0,350.7061,351.3645,348.8208,349.1201,5015.0
2025-04-15 13:30:00,349.86,350.46,349.32,349.6,6628.0,349.0004,349.5989,348.4617,348.741,6628.0
2025-04-15 14:00:00,349.7,350.1,348.97,349.81,5589.0,348.8407,349.2398,348.1125,348.9505,5589.0
2025-04-15 14:30:00,349.81,351.96,349.52,350.81,11878.0,348.9505,351.0952,348.6612,349.948,11878.0
2025-04-15 15:00:00,350.47,351.91,350.11,351.04,10346.0,349.6089,351.0453,349.2497,350.1775,10346.0
2025-04-15 15:30:00,350.93,352.31,349.64,352.08,51740.0,350.0677,351.4443,348.7809,351.2149,51740.0
2025-04-16 09:30:00,349.72,355.02,349.72,352.63,11341.0,348.8607,354.1477,348.8607,351.7635,11341.0
2025-04-16 10:00:00,351.77,352.27,348.99,349.59,8712.0,350.9057,351.4044,348.1325,348.731,8712.0
2025-04-16 10:30:00,349.72,350.65,349.13,349.44,5381.0,348.8607,349.7884,348.2721,348.5814,5381.0
2025-04-16 11:00:00,348.88,353.18,348.88,353.18,6433.0,348.0228,352.3122,348.0228,352.3122,6433.0
2025-04-16 11:30:00,352.65,353.18,350.46,350.57,9015.0,351.7835,352.3122,349.5989,349.7086,9015.0
2025-04-16 12:00:00,350.45,350.66,349.82,350.53,5324.0,349.5889,349.7984,348.9604,349.6687,5324.0
2025-04-16 12:30:00,350.98,351.13,349.88,350.6,18187.0,350.1176,350.2672,349.0203,349.7385,18187.0
2025-04-16 13:00:00,351.1,351.53,349.76,350.8,8948.0,350.2373,350.6662,348.9006,349.938,8948.0
2025-04-16 13:30:00,350.26,351.17,345.7,346.76,19215.0,349.3994,350.3071,344.8506,345.908,19215.0
2025-04-16 14:00:00,347.14,347.62,345.33,347.35,6041.0,346.287,346.7659,344.4815,346.4965,6041.0
2025-04-16 14:30:00,347.76,347.76,346.23,346.47,8210.0,346.9055,346.9055,345.3793,345.6187,8210.0
2025-04-16 15:00:00,346.64,346.72,343.79,345.54,19785.0,345.7883,345.8681,342.9453,344.691,19785.0
2025-04-16 15:30:00,345.6,348.99,345.5,348.62,55254.0,344.7508,348.1325,344.6511,347.7634,55254.0
2025-04-17 09:30:00,351.76,352.17,349.01,350.41,4429.0,350.8957,351.3047,348.1524,349.549,4429.0
2025-04-17 10:00:00,350.7,351.78,349.36,350.21,4662.0,349.8383,350.9156,348.5016,349.3495,4662.0
2025-04-17 10:30:00,349.92,351.9,349.91,351.74,2693.0,349.0602,351.0353,349.0502,350.8757,2693.0
2025-04-17 11:00:00,351.37,353.91,351.37,352.65,2797.0,350.5066,353.0404,350.5066,351.7835,2797.0
2025-04-17 11:30:00,352.91,354.21,352.7,353.06,12127.0,352.0429,353.3397,351.8334,352.1925,12127.0
2025-04-17 12:00:00,353.57,354.75,351.33,352.16,5190.0,352.7012,353.8783,350.4667,351.2947,5190.0
2025-04-17 12:30:00,352.47,354.69,352.47,354.63,2426.0,351.6039,353.8185,351.6039,353.7586,2426.0
2025-04-17 13:00:00,354.34,354.64,352.14,352.66,5390.0,353.4693,353.7686,351.2747,351.7935,5390.0
2025-04-17 13:30:00,353.75,354.43,353.06,354.33,3725.0,352.8808,353.5591,352.1925,353.4594,3725.0
2025-04-17 14:00:00,354.38,355.47,353.98,354.36,4351.0,353.5092,354.5966,353.1102,353.4893,4351.0
2025-04-17 14:30:00,354.96,355.6,353.91,353.91,6177.0,354.0878,354.7262,353.0404,353.0404,6177.0
2025-04-17 15:00:00,354.41,354.63,352.8,353.42,5479.0,353.5392,353.7586,351.9331,352.5516,5479.0
2025-04-17 15:30:00,353.87,354.35,352.63,352.67,31568.0,353.0005,353.4793,351.7635,351.8034,31568.0
2025-04-21 09:30:00,349.01,351.44,347.98,348.12,13817.0,348.1524,350.5765,347.125,347.2646,13817.0
2025-04-21 10:00:00,348.12,349.66,347.51,348.25,14183.0,347.2646,348.8008,346.6561,347.3943,14183.0
2025-04-21 10:30:00,347.51,348.88,346.61,346.61,5675.0,346.6561,348.0228,345.7583,345.7583,5675.0
2025-04-21 11:00:00,346.99,348.42,346.38,347.83,3822.0,346.1374,347.5639,345.5289,346.9753,3822.0
2025-04-21 11:30:00,347.62,347.83,345.02,345.08,4350.0,346.7659,346.9753,344.1722,344.2321,4350.0
2025-04-21 12:00:00,345.39,346.93,344.89,346.5,10068.0,344.5413,346.0776,344.0426,345.6486,10068.0
2025-04-21 12:30:00,347.0,347.35,345.72,345.85,5203.0,346.1474,346.4965,344.8705,345.0002,5203.0
2025-04-21 13:00:00,346.14,346.45,345.19,345.19,21619.0,345.2895,345.5987,344.3418,344.3418,21619.0
2025-04-21 13:30:00,345.46,345.84,344.72,344.72,2845.0,344.6112,344.9902,343.873,343.873,2845.0
2025-04-21 14:00:00,344.68,345.75,344.54,345.43,4371.0,343.8331,344.9004,343.6934,344.5812,4371.0
2025-04-21 14:30:00,345.59,345.67,344.42,344.57,4856.0,344.7408,344.8206,343.5737,343.7233,4856.0
2025-04-21 15:00:00,344.87,345.99,344.87,345.47,5568.0,344.0226,345.1399,344.0226,344.6211,5568.0
2025-04-21 15:30:00,345.87,348.73,344.83,347.45,25408.0,345.0202,347.8731,343.9827,346.5963,25408.0
2025-04-22 09:30:00,354.6,356.41,351.56,353.02,7203.0,353.7287,355.5343,350.6962,352.1526,7203.0
2025-04-22 10:00:00,353.15,353.15,349.44,349.61,5501.0,352.2823,352.2823,348.5814,348.751,5501.0
2025-04-22 10:30:00,350.31,352.12,350.31,352.12,5491.0,349.4492,351.2548,349.4492,351.2548,5491.0
2025-04-22 11:00:00,352.27,353.97,352.27,353.26,2994.0,351.4044,353.1003,351.4044,352.392,2994.0
2025-04-22 11:30:00,353.26,353.58,351.64,353.58,5347.0,352.392,352.7112,350.776,352.7112,5347.0
2025-04-22 12:00:00,353.9,357.36,353.89,357.36,2425.0,353.0304,356.4819,353.0204,356.4819,2425.0
2025-04-22 12:30:00,357.01,357.01,354.37,355.18,5357.0,356.1328,356.1328,353.4993,354.3073,5357.0
2025-04-22 13:00:00,355.18,355.79,351.66,351.66,6470.0,354.3073,354.9158,350.7959,350.7959,6470.0
2025-04-22 13:30:00,351.75,352.83,351.29,352.44,3635.0,350.8857,351.9631,350.4268,351.574,3635.0
2025-04-22 14:00:00,352.33,355.59,352.33,355.29,8619.0,351.4643,354.7163,351.4643,354.417,8619.0
2025-04-22 14:30:00,355.06,356.72,355.05,355.98,29226.0,354.1876,355.8435,354.1776,355.1053,29226.0
2025-04-22 15:00:00,355.69,356.15,354.37,355.05,8469.0,354.816,355.2749,353.4993,354.1776,8469.0
2025-04-22 15:30:00,355.07,356.19,354.58,355.6,67920.0,354.1975,355.3148,353.7088,354.7262,67920.0
2025-04-23 09:30:00,364.15,368.27,362.57,366.6,49098.0,363.2552,367.3651,361.6791,365.6992,49098.0
2025-04-23 10:00:00,366.6,368.02,364.32,365.74,30727.0,365.6992,367.1157,363.4248,364.8413,30727.0
2025-04-23 10:30:00,365.74,367.07,365.67,365.84,19934.0,364.8413,366.1681,364.7715,364.9411,19934.0
2025-04-23 11:00:00,366.0,366.01,363.39,363.67,30411.0,365.1007,365.1107,362.4971,362.7764,30411.0
2025-04-23 11:30:00,363.67,366.17,363.47,364.18,7458.0,362.7764,365.2703,362.5769,363.2852,7458.0
2025-04-23 12:00:00,364.18,364.18,361.57,362.29,53096.0,363.2852,363.2852,360.6816,361.3998,53096.0
2025-04-23 12:30:00,362.19,363.69,361.59,363.33,4181.0,361.3001,362.7964,360.7015,362.4373,4181.0
2025-04-23 13:00:00,362.88,365.24,362.7,363.6,6014.0,361.9884,364.3426,361.8088,362.7066,6014.0
2025-04-23 13:30:00,363.26,363.7,362.32,363.69,4571.0,362.3674,362.8063,361.4297,362.7964,4571.0
2025-04-23 14:00:00,363.88,364.61,362.57,362.88,9981.0,362.9859,363.7141,361.6791,361.9884,9981.0
2025-04-23 14:30:00,362.93,363.43,360.37,360.37,7781.0,362.0382,362.537,359.4845,359.4845,7781.0
2025-04-23 15:00:00,361.01,361.01,359.63,359.82,7760.0,360.123,360.123,358.7463,358.9359,7760.0
2025-04-23 15:30:00,360.03,361.7,359.53,359.57,33858.0,359.1454,360.8113,358.6466,358.6865,33858.0
2025-04-24 09:30:00,360.09,369.63,355.08,367.28,52153.0,359.2052,368.7218,354.2075,366.3775,52153.0
2025-04-24 10:00:00,367.85,377.01,367.83,376.22,30237.0,366.9461,376.0836,366.9262,375.2956,30237.0
2025-04-24 10:30:00,375.37,379.48,374.62,379.22,28598.0,374.4477,378.5476,373.6995,378.2882,28598.0
2025-04-24 11:00:00,379.56,380.47,377.03,377.43,35652.0,378.6274,379.5351,376.1036,376.5026,35652.0
2025-04-24 11:30:00,376.44,378.11,372.05,372.22,13623.0,375.515,377.1809,371.1358,371.3054,13623.0
2025-04-24 12:00:00,372.21,378.08,372.21,377.79,14701.0,371.2954,377.151,371.2954,376.8617,14701.0
2025-04-24 12:30:00,377.15,381.46,377.15,381.46,33411.0,376.2233,380.5227,376.2233,380.5227,33411.0
2025-04-24 13:00:00,381.2,382.86,381.02,382.4,17499.0,380.2633,381.9193,380.0838,381.4604,17499.0
2025-04-24 13:30:00,382.35,383.63,380.33,381.17,19152.0,381.4105,382.6874,379.3955,380.2334,19152.0
2025-04-24 14:00:00,380.76,383.16,379.96,380.41,19303.0,379.8244,382.2185,379.0264,379.4753,19303.0
2025-04-24 14:30:00,380.0,383.35,379.7,380.66,16832.0,379.0663,382.4081,378.767,379.7247,16832.0
2025-04-24 15:00:00,380.23,382.29,379.18,381.81,19231.0,379.2957,381.3507,378.2483,380.8718,19231.0
2025-04-24 15:30:00,381.81,384.15,379.33,381.71,75477.0,380.8718,383.2061,378.3979,380.7721,75477.0
2025-04-25 09:30:00,379.1,379.1,375.7,376.49,19206.0,378.1685,378.1685,374.7769,375.5649,19206.0
2025-04-25 10:00:00,376.49,380.54,376.33,376.79,14909.0,375.5649,379.605,375.4053,375.8642,14909.0
2025-04-25 10:30:00,376.79,376.99,374.97,375.06,41897.0,375.8642,376.0637,374.0487,374.1384,41897.0
2025-04-25 11:00:00,375.12,375.21,372.45,373.44,14058.0,374.1983,374.2881,371.5348,372.5224,14058.0
2025-04-25 11:30:00,373.48,374.26,373.17,373.37,6198.0,372.5623,373.3404,372.2531,372.4526,6198.0
2025-04-25 12:00:00,373.42,374.3,373.28,374.14,6705.0,372.5025,373.3803,372.3628,373.2207,6705.0
2025-04-25 12:30:00,374.29,374.89,373.82,374.73,6111.0,373.3703,373.9688,372.9015,373.8092,6111.0
2025-04-25 13:00:00,375.1,376.67,375.01,376.65,9047.0,374.1783,375.7445,374.0886,375.7245,9047.0
2025-04-25 13:30:00,376.66,377.36,374.2,375.04,15715.0,375.7345,376.4328,373.2805,374.1185,15715.0
2025-04-25 14:00:00,375.07,376.05,374.57,375.99,9302.0,374.1484,375.126,373.6496,375.0661,9302.0
2025-04-25 14:30:00,375.73,377.14,375.6,375.8,6329.0,374.8068,376.2133,374.6771,374.8766,6329.0
2025-04-25 15:00:00,375.8,376.5,375.18,375.66,12609.0,374.8766,375.5749,374.2581,374.737,12609.0
2025-04-25 15:30:00,375.67,376.72,374.81,375.44,69229.0,374.7469,375.7944,373.889,374.5175,69229.0
2025-04-28 09:30:00,375.09,378.44,374.46,376.62,16231.0,374.1684,377.5101,373.5399,375.6946,16231.0
2025-04-28 10:00:00,376.98,380.0,376.97,379.71,7823.0,376.0537,379.0663,376.0437,378.777,7823.0
2025-04-28 10:30:00,379.43,379.43,377.96,378.46,6946.0,378.4977,378.4977,377.0313,377.5301,6946.0
2025-04-28 11:00:00,378.24,378.24,374.17,374.18,17471.0,377.3106,377.3106,373.2506,373.2606,17471.0
2025-04-28 11:30:00,373.85,375.94,373.75,375.36,8372.0,372.9314,375.0163,372.8317,374.4377,8372.0
2025-04-28 12:00:00,375.35,375.83,374.75,375.04,8398.0,374.4277,374.9065,373.8292,374.1185,8398.0
2025-04-28 12:30:00,374.91,376.56,374.91,375.5,5768.0,373.9888,375.6347,373.9888,374.5774,5768.0
2025-04-28 13:00:00,375.37,375.37,373.63,374.25,7778.0,374.4477,374.4477,372.7119,373.3304,7778.0
2025-04-28 13:30:00,374.25,375.8,373.86,375.52,4985.0,373.3304,374.8766,372.9414,374.5973,4985.0
2025-04-28 14:00:00,375.63,376.07,374.76,375.48,10776.0,374.707,375.1459,373.8392,374.5574,10776.0
2025-04-28 14:30:00,375.74,375.9,374.66,375.38,4608.0,374.8168,374.9764,373.7394,374.4576,4608.0
2025-04-28 15:00:00,375.5,376.46,375.49,376.22,15415.0,374.5774,375.535,374.5674,375.2956,15415.0
2025-04-28 15:30:00,376.3,378.03,375.34,377.4,43261.0,375.3754,377.1011,374.4177,376.4727,43261.0
2025-04-29 09:30:00,375.77,380.7,375.77,377.81,11052.0,374.8467,379.7646,374.8467,376.8817,11052.0
2025-04-29 10:00:00,377.3,379.04,375.43,375.44,10658.0,376.3729,378.1087,374.5075,374.5175,10658.0
2025-04-29 10:30:00,375.33,379.26,374.97,379.26,10404.0,374.4078,378.3281,374.0487,378.3281,10404.0
2025-04-29 11:00:00,379.54,380.01,378.27,378.28,10612.0,378.6074,379.0763,377.3405,377.3505,10612.0
2025-04-29 11:30:00,378.28,378.98,377.49,378.44,5521.0,377.3505,378.0488,376.5625,377.5101,5521.0
2025-04-29 12:00:00,378.48,381.75,378.48,380.87,7779.0,377.55,380.812,377.55,379.9342,7779.0
2025-04-29 12:30:00,381.16,381.52,379.22,379.64,4717.0,380.2234,380.5826,378.2882,378.7072,4717.0
2025-04-29 13:00:00,379.52,381.65,379.51,381.65,2254.0,378.5875,380.7122,378.5775,380.7122,2254.0
2025-04-29 13:30:00,381.8,383.25,381.79,383.1,4724.0,380.8619,382.3083,380.8519,382.1587,4724.0
2025-04-29 14:00:00,383.35,384.12,382.4,382.54,8919.0,382.4081,383.1762,381.4604,381.6001,8919.0
2025-04-29 14:30:00,382.64,383.14,380.68,381.39,10125.0,381.6998,382.1986,379.7446,380.4529,10125.0
2025-04-29 15:00:00,381.09,381.55,380.41,381.07,9708.0,380.1536,380.6125,379.4753,380.1337,9708.0
2025-04-29 15:30:00,381.34,381.69,379.15,379.2,46631.0,380.403,380.7521,378.2184,378.2683,46631.0
2025-04-30 09:30:00,375.37,378.75,372.62,372.89,10111.0,374.4477,377.8194,371.7044,371.9738,10111.0
2025-04-30 10:00:00,373.77,375.3,373.45,374.17,2780.0,372.8516,374.3778,372.5324,373.2506,2780.0
2025-04-30 10:30:00,375.3,375.92,374.72,375.58,3173.0,374.3778,374.9963,373.7993,374.6572,3173.0
2025-04-30 11:00:00,375.81,378.12,375.8,377.8,4162.0,374.8866,377.1909,374.8766,376.8717,4162.0
2025-04-30 11:30:00,377.5,378.24,377.5,377.81,6321.0,376.5724,377.3106,376.5724,376.8817,6321.0
2025-04-30 12:00:00,378.03,378.51,374.99,375.31,2768.0,377.1011,377.58,374.0686,374.3878,2768.0
2025-04-30 12:30:00,375.31,375.98,375.23,375.23,4348.0,374.3878,375.0562,374.308,374.308,4348.0
2025-04-30 13:00:00,375.2,375.4,373.77,375.4,2878.0,374.2781,374.4776,372.8516,374.4776,2878.0
2025-04-30 13:30:00,375.76,376.27,375.4,375.71,6914.0,374.8367,375.3455,374.4776,374.7868,6914.0
2025-04-30 14:00:00,375.38,376.62,374.98,375.61,5802.0,374.4576,375.6946,374.0586,374.6871,5802.0
2025-04-30 14:30:00,376.27,376.79,374.59,374.99,8164.0,375.3455,375.8642,373.6696,374.0686,8164.0
2025-04-30 15:00:00,374.96,377.03,374.95,376.7,9873.0,374.0387,376.1036,374.0287,375.7744,9873.0
2025-04-30 15:30:00,376.78,380.48,375.12,379.01,30070.0,375.8542,379.5451,374.1983,378.0787,30070.0
2025-05-01 09:30:00,379.77,384.84,379.39,384.02,4045.0,378.8369,383.8944,378.4578,383.0764,4045.0
2025-05-01 10:00:00,385.0,386.07,384.17,384.87,7126.0,384.054,385.1214,383.226,383.9243,7126.0
2025-05-01 10:30:00,384.66,385.75,384.01,385.69,10960.0,383.7148,384.8022,383.0664,384.7423,10960.0
2025-05-01 11:00:00,385.55,385.59,384.45,385.59,3530.0,384.6027,384.6426,383.5054,384.6426,3530.0
2025-05-01 11:30:00,385.59,385.95,382.32,382.32,4128.0,384.6426,385.0017,381.3806,381.3806,4128.0
2025-05-01 12:00:00,382.34,382.77,381.07,381.25,1402.0,381.4005,381.8295,380.1337,380.3132,1402.0
2025-05-01 12:30:00,381.74,383.1,381.27,381.27,3385.0,380.802,382.1587,380.3332,380.3332,3385.0
2025-05-01 13:00:00,381.18,382.51,381.17,381.73,4386.0,380.2434,381.5701,380.2334,380.792,4386.0
2025-05-01 13:30:00,381.89,382.19,379.87,380.11,4100.0,380.9516,381.2509,378.9366,379.176,4100.0
2025-05-01 14:00:00,380.17,381.5,380.1,380.68,4954.0,379.2359,380.5626,379.166,379.7446,4954.0
2025-05-01 14:30:00,381.37,381.81,381.16,381.6,2215.0,380.4329,380.8718,380.2234,380.6624,2215.0
2025-05-01 15:00:00,381.67,383.51,381.66,383.51,6446.0,380.7322,382.5677,380.7222,382.5677,6446.0
2025-05-01 15:30:00,383.5,384.38,379.65,379.97,44490.0,382.5577,383.4355,378.7172,379.0364,44490.0
2025-05-02 09:30:00,383.51,387.1,383.51,383.59,7377.0,382.5677,386.1488,382.5677,382.6475,7377.0
2025-05-02 10:00:00,384.37,385.77,384.37,384.98,5183.0,383.4256,384.8221,383.4256,384.0341,5183.0
2025-05-02 10:30:00,384.99,385.0,384.34,384.78,1697.0,384.044,384.054,383.3956,383.8345,1697.0
2025-05-02 11:00:00,384.97,385.92,384.53,384.54,3271.0,384.0241,384.9717,383.5852,383.5951,3271.0
2025-05-02 11:30:00,384.23,386.66,384.23,386.57,2881.0,383.2859,385.7099,383.2859,385.6201,2881.0
2025-05-02 12:00:00,386.18,388.47,386.18,387.92,3991.0,385.2311,387.5155,385.2311,386.9668,3991.0
2025-05-02 12:30:00,387.87,388.29,387.17,387.39,7120.0,386.917,387.3359,386.2187,386.4381,7120.0
2025-05-02 13:00:00,387.36,387.64,386.19,386.4,3609.0,386.4082,386.6875,385.2411,385.4506,3609.0
2025-05-02 13:30:00,386.4,386.48,385.76,386.4,4447.0,385.4506,385.5304,384.8121,385.4506,4447.0
2025-05-02 14:00:00,386.54,387.32,386.05,386.05,4674.0,385.5902,386.3683,385.1014,385.1014,4674.0
2025-05-02 14:30:00,386.39,386.47,385.58,386.04,6184.0,385.4406,385.5204,384.6326,385.0915,6184.0
2025-05-02 15:00:00,385.92,386.49,385.51,386.49,6768.0,384.9717,385.5403,384.5628,385.5403,6768.0
2025-05-02 15:30:00,386.34,386.91,385.55,386.35,21292.0,385.3907,385.9593,384.6027,385.4007,21292.0
2025-05-05 09:30:00,382.89,386.58,382.89,386.58,6644.0,381.9492,385.6301,381.9492,385.6301,6644.0
2025-05-05 10:00:00,387.09,387.62,385.78,387.52,3903.0,386.1389,386.6676,384.8321,386.5678,3903.0
2025-05-05 10:30:00,388.18,389.12,387.66,388.31,2372.0,387.2262,388.1639,386.7075,387.3559,2372.0
2025-05-05 11:00:00,388.31,389.06,387.44,387.44,4291.0,387.3559,388.104,386.488,386.488,4291.0
2025-05-05 11:30:00,387.48,387.9,386.5,387.09,3920.0,386.5279,386.9469,385.5503,386.1389,3920.0
2025-05-05 12:00:00,386.74,387.68,386.74,387.31,3419.0,385.7897,386.7274,385.7897,386.3583,3419.0
2025-05-05 12:30:00,386.99,386.99,386.28,386.28,2870.0,386.0391,386.0391,385.3309,385.3309,2870.0
2025-05-05 13:00:00,386.28,386.28,385.13,385.13,3652.0,385.3309,385.3309,384.1837,384.1837,3652.0
2025-05-05 13:30:00,384.76,386.07,384.76,385.82,4157.0,383.8146,385.1214,383.8146,384.872,4157.0
2025-05-05 14:00:00,385.61,385.99,384.84,384.84,3003.0,384.6625,385.0416,383.8944,383.8944,3003.0
2025-05-05 14:30:00,384.93,385.8,384.93,385.09,6877.0,383.9842,384.852,383.9842,384.1438,6877.0
2025-05-05 15:00:00,385.15,385.95,385.15,385.81,5556.0,384.2036,385.0017,384.2036,384.862,5556.0
2025-05-05 15:30:00,385.72,386.67,384.65,385.18,33243.0,384.7722,385.7199,383.7049,384.2336,33243.0
2025-05-06 09:30:00,380.39,385.25,378.95,385.25,17550.0,379.4553,384.3034,378.0189,384.3034,17550.0
2025-05-06 10:00:00,385.3,388.33,384.7,388.31,5500.0,384.3533,387.3758,383.7547,387.3559,5500.0
2025-05-06 10:30:00,388.14,388.14,387.0,387.34,5237.0,387.1863,387.1863,386.0491,386.3883,5237.0
2025-05-06 11:00:00,387.34,388.72,387.06,387.65,7075.0,386.3883,387.7649,386.1089,386.6975,7075.0
2025-05-06 11:30:00,387.59,388.06,386.15,386.34,7184.0,386.6376,387.1065,385.2012,385.3907,7184.0
2025-05-06 12:00:00,386.7,388.45,386.53,387.28,6282.0,385.7498,387.4955,385.5802,386.3284,6282.0
2025-05-06 12:30:00,387.79,387.79,384.98,384.99,5907.0,386.8372,386.8372,384.0341,384.044,5907.0
2025-05-06 13:00:00,385.43,386.97,385.05,385.35,9709.0,384.483,386.0192,384.1039,384.4031,9709.0
2025-05-06 13:30:00,385.79,385.79,384.01,384.69,9203.0,384.8421,384.8421,383.0664,383.7448,9203.0
2025-05-06 14:00:00,384.92,387.33,384.92,387.13,19176.0,383.9742,386.3783,383.9742,386.1788,19176.0
2025-05-06 14:30:00,387.11,387.56,386.28,387.34,12631.0,386.1588,386.6077,385.3309,386.3883,12631.0
2025-05-06 15:00:00,387.37,387.61,386.62,387.4,16839.0,386.4182,386.6576,385.67,386.4481,16839.0
2025-05-06 15:30:00,387.53,389.08,385.53,386.13,72259.0,386.5778,388.124,384.5827,385.1812,72259.0
2025-05-07 09:30:00,386.38,387.94,382.24,385.3,12607.0,385.4306,386.9868,381.3008,384.3533,12607.0
2025-05-07 10:00:00,385.82,386.31,384.8,385.68,18704.0,384.872,385.3608,383.8545,384.7323,18704.0
2025-05-07 10:30:00,385.34,385.34,382.7,382.9,16721.0,384.3932,384.3932,381.7597,381.9592,16721.0
2025-05-07 11:00:00,382.19,382.72,381.61,382.5,9724.0,381.2509,381.7796,380.6723,381.5602,9724.0
2025-05-07 11:30:00,382.86,385.56,382.85,385.22,6721.0,381.9193,384.6126,381.9093,384.2735,6721.0
2025-05-07 12:00:00,385.66,386.67,385.07,385.42,16700.0,384.7124,385.7199,384.1238,384.473,16700.0
2025-05-07 12:30:00,385.61,387.37,385.29,387.06,4041.0,384.6625,386.4182,384.3433,386.1089,4041.0
2025-05-07 13:00:00,387.1,388.33,385.92,385.92,6484.0,386.1488,387.3758,384.9717,384.9717,6484.0
2025-05-07 13:30:00,385.92,386.17,383.22,383.22,9727.0,384.9717,385.2211,382.2784,382.2784,9727.0
2025-05-07 14:00:00,383.0,384.7,381.13,382.34,18229.0,382.0589,383.7547,380.1935,381.4005,18229.0
2025-05-07 14:30:00,382.01,385.22,382.01,384.19,24104.0,381.0714,384.2735,381.0714,383.246,24104.0
2025-05-07 15:00:00,383.62,385.03,382.73,383.24,18302.0,382.6774,384.0839,381.7896,382.2983,18302.0
2025-05-07 15:30:00,382.88,386.81,382.36,384.65,58874.0,381.9392,385.8596,381.4205,383.7049,58874.0
2025-05-08 09:30:00,388.05,390.0,386.52,389.01,7818.0,387.0965,389.0417,385.5703,388.0542,7818.0
2025-05-08 10:00:00,389.65,390.19,388.19,389.13,20951.0,388.6926,389.2313,387.2362,388.1739,20951.0
2025-05-08 10:30:00,389.61,390.98,388.81,389.61,15443.0,388.6527,390.0193,387.8546,388.6527,15443.0
2025-05-08 11:00:00,389.93,391.2,389.38,391.19,4186.0,388.9719,390.2388,388.4232,390.2288,4186.0
2025-05-08 11:30:00,391.19,393.82,391.0,392.48,7210.0,390.2288,392.8523,390.0393,391.5156,7210.0
2025-05-08 12:00:00,392.52,393.18,391.66,391.75,9425.0,391.5555,392.2139,390.6976,390.7874,9425.0
2025-05-08 12:30:00,391.28,391.94,390.86,391.88,3976.0,390.3186,390.977,389.8996,390.9171,3976.0
2025-05-08 13:00:00,391.88,392.02,390.52,391.22,13172.0,390.9171,391.0568,389.5604,390.2587,13172.0
2025-05-08 13:30:00,391.22,391.64,390.1,390.35,9977.0,390.2587,390.6777,389.1415,389.3909,9977.0
2025-05-08 14:00:00,390.35,390.75,389.57,390.06,8729.0,389.3909,389.7899,388.6128,389.1016,8729.0
2025-05-08 14:30:00,390.44,391.82,390.44,391.27,14180.0,389.4806,390.8572,389.4806,390.3086,14180.0
2025-05-08 15:00:00,391.28,393.01,390.97,392.4,16680.0,390.3186,392.0443,390.0093,391.4358,16680.0
2025-05-08 15:30:00,392.18,393.25,390.8,391.45,49546.0,391.2164,392.2837,389.8398,390.4882,49546.0
2025-05-09 09:30:00,391.38,394.04,391.38,394.03,4329.0,390.4183,393.0718,390.4183,393.0618,4329.0
2025-05-09 10:00:00,393.3,394.32,392.21,392.29,8455.0,392.3336,393.3511,391.2463,391.3261,8455.0
2025-05-09 10:30:00,392.36,395.0,392.35,395.0,9819.0,391.3959,394.0294,391.3859,394.0294,9819.0
2025-05-09 11:00:00,394.98,394.98,393.61,394.64,11620.0,394.0095,394.0095,392.6429,393.6703,11620.0
2025-05-09 11:30:00,394.62,395.14,393.88,394.0,13485.0,393.6504,394.1691,392.9122,393.0319,13485.0
2025-05-09 12:00:00,394.0,394.24,391.14,391.91,20204.0,393.0319,393.2713,390.1789,390.947,20204.0
2025-05-09 12:30:00,391.91,391.95,390.77,391.31,6325.0,390.947,390.9869,389.8098,390.3485,6325.0
2025-05-09 13:00:00,391.38,392.05,390.84,391.5,3925.0,390.4183,391.0867,389.8797,390.538,3925.0
2025-05-09 13:30:00,392.49,393.57,391.97,393.57,2955.0,391.5256,392.603,391.0069,392.603,2955.0
2025-05-09 14:00:00,393.48,393.48,391.54,391.54,3702.0,392.5132,392.5132,390.5779,390.5779,3702.0
2025-05-09 14:30:00,391.86,392.98,391.84,392.52,3914.0,390.8972,392.0144,390.8772,391.5555,3914.0
2025-05-09 15:00:00,392.45,393.16,391.77,391.87,9466.0,391.4857,392.194,390.8074,390.9071,9466.0
2025-05-09 15:30:00,391.92,392.15,390.17,390.31,32434.0,390.957,391.1864,389.2113,389.351,32434.0
2025-05-12 09:30:00,403.59,407.12,402.89,402.9,7488.0,402.5983,406.1197,401.9,401.91,7488.0
2025-05-12 10:00:00,403.46,405.5,400.84,401.0,8666.0,402.4686,404.5036,399.8551,400.0147,8666.0
2025-05-12 10:30:00,401.63,403.69,401.37,401.37,6534.0,400.6431,402.6981,400.3838,400.3838,6534.0
2025-05-12 11:00:00,400.96,400.96,398.52,399.36,5360.0,399.9748,399.9748,397.5408,398.3787,5360.0
2025-05-12 11:30:00,399.35,399.36,398.2,398.44,7003.0,398.3687,398.3787,397.2216,397.461,7003.0
2025-05-12 12:00:00,398.54,400.36,398.52,398.65,14629.0,397.5607,399.3763,397.5408,397.6705,14629.0
2025-05-12 12:30:00,398.72,400.48,398.57,400.48,2768.0,397.7403,399.496,397.5907,399.496,2768.0
2025-05-12 13:00:00,400.44,401.01,400.2,400.26,1980.0,399.4561,400.0247,399.2167,399.2765,1980.0
2025-05-12 13:30:00,400.58,400.92,398.51,400.07,14647.0,399.5957,399.9349,397.5308,399.087,14647.0
2025-05-12 14:00:00,399.21,400.26,399.13,399.73,8875.0,398.2291,399.2765,398.1493,398.7478,8875.0
2025-05-12 14:30:00,399.73,400.22,399.08,399.85,8493.0,398.7478,399.2366,398.0994,398.8675,8493.0
2025-05-12 15:00:00,399.37,400.14,398.51,399.05,8774.0,398.3887,399.1568,397.5308,398.0695,8774.0
2025-05-12 15:30:00,399.05,401.34,398.17,400.73,48387.0,398.0695,400.3539,397.1916,399.7454,48387.0
2025-05-13 09:30:00,403.09,403.91,400.86,402.32,7080.0,402.0996,402.9175,399.875,401.3315,7080.0
2025-05-13 10:00:00,401.99,403.47,401.6,402.57,8722.0,401.0023,402.4786,400.6132,401.5808,8722.0
2025-05-13 10:30:00,402.57,402.89,401.68,401.93,9176.0,401.5808,401.9,400.693,400.9424,9176.0
2025-05-13 11:00:00,401.93,403.16,401.76,402.14,7711.0,400.9424,402.1694,400.7728,401.1519,7711.0
2025-05-13 11:30:00,401.5,402.83,401.5,402.15,5883.0,400.5135,401.8402,400.5135,401.1619,5883.0
2025-05-13 12:00:00,401.71,401.71,398.96,400.44,2143.0,400.7229,400.7229,397.9797,399.4561,2143.0
2025-05-13 12:30:00,400.02,400.94,399.48,399.48,3784.0,399.0371,399.9548,398.4984,398.4984,3784.0
2025-05-13 13:00:00,398.78,399.66,398.7,399.66,2229.0,397.8001,398.678,397.7203,398.678,2229.0
2025-05-13 13:30:00,399.77,401.01,399.01,399.01,4807.0,398.7877,400.0247,398.0296,398.0296,4807.0
2025-05-13 14:00:00,398.9,400.19,398.66,399.96,4000.0,397.9199,399.2067,397.6804,398.9772,4000.0
2025-05-13 14:30:00,399.72,400.96,399.33,400.96,3324.0,398.7378,399.9748,398.3488,399.9748,3324.0
2025-05-13 15:00:00,401.09,401.92,400.98,401.27,5080.0,400.1045,400.9324,399.9947,400.284,5080.0
2025-05-13 15:30:00,401.54,401.8,400.23,400.51,28060.0,400.5534,400.8127,399.2466,399.5259,28060.0
2025-05-14 09:30:00,399.84,401.75,399.04,400.38,14435.0,398.8575,400.7629,398.0595,399.3962,14435.0
2025-05-14 10:00:00,400.56,405.0,400.51,404.15,10421.0,399.5758,404.0049,399.5259,403.157,10421.0
2025-05-14 10:30:00,403.7,403.81,402.02,402.21,5415.0,402.7081,402.8178,401.0322,401.2217,5415.0
2025-05-14 11:00:00,401.87,401.9,400.15,401.9,3351.0,400.8826,400.9125,399.1668,400.9125,3351.0
2025-05-14 11:30:00,401.71,402.75,401.48,402.44,4457.0,400.7229,401.7604,400.4935,401.4512,4457.0
2025-05-14 12:00:00,402.13,402.63,401.95,402.05,2692.0,401.1419,401.6407,400.9624,401.0621,2692.0
2025-05-14 12:30:00,402.02,402.36,399.95,400.63,5265.0,401.0322,401.3714,398.9673,399.6456,5265.0
2025-05-14 13:00:00,400.05,400.67,398.91,399.49,3819.0,399.067,399.6855,397.9298,398.5084,3819.0
2025-05-14 13:30:00,399.37,400.38,399.37,400.33,4158.0,398.3887,399.3962,398.3887,399.3463,4158.0
2025-05-14 14:00:00,400.19,400.39,399.16,399.4,5852.0,399.2067,399.4062,398.1792,398.4186,5852.0
2025-05-14 14:30:00,399.2,400.88,399.2,399.98,4475.0,398.2191,399.895,398.2191,398.9972,4475.0
2025-05-14 15:00:00,399.62,400.4,398.98,399.58,6291.0,398.6381,399.4162,397.9997,398.5982,6291.0
2025-05-14 15:30:00,399.55,399.89,398.4,399.17,14063.0,398.5683,398.9074,397.4211,398.1892,14063.0
2025-05-15 09:30:00,397.74,401.34,395.71,398.11,3718.0,396.7627,400.3539,394.7377,397.1318,3718.0
2025-05-15 10:00:00,398.72,398.72,397.73,397.91,5016.0,397.7403,397.7403,396.7527,396.9323,5016.0
2025-05-15 10:30:00,397.41,398.83,397.41,398.81,1965.0,396.4335,397.85,396.4335,397.8301,1965.0
2025-05-15 11:00:00,399.7,400.07,398.64,398.86,4564.0,398.7179,399.087,397.6605,397.88,4564.0
2025-05-15 11:30:00,398.53,400.96,398.43,400.96,3485.0,397.5508,399.9748,397.451,399.9748,3485.0
2025-05-15 12:00:00,400.42,400.92,399.24,399.24,3033.0,399.4361,399.9349,398.259,398.259,3033.0
2025-05-15 12:30:00,399.39,400.25,399.39,400.1,1877.0,398.4086,399.2665,398.4086,399.1169,1877.0
2025-05-15 13:00:00,400.14,400.54,399.51,399.51,3026.0,399.1568,399.5558,398.5284,398.5284,3026.0
2025-05-15 13:30:00,399.23,400.13,398.77,398.88,7057.0,398.249,399.1468,397.7902,397.8999,7057.0
2025-05-15 14:00:00,399.13,399.44,399.01,399.22,2693.0,398.1493,398.4585,398.0296,398.2391,2693.0
2025-05-15 14:30:00,399.53,400.66,399.52,400.44,2977.0,398.5483,399.6755,398.5383,399.4561,2977.0
2025-05-15 15:00:00,400.69,400.78,399.97,400.42,7797.0,399.7055,399.7952,398.9872,399.4361,7797.0
2025-05-15 15:30:00,400.31,401.49,400.31,400.69,30008.0,399.3264,400.5035,399.3264,399.7055,30008.0
2025-05-16 09:30:00,401.0,403.37,400.61,402.83,6952.0,400.0147,402.3789,399.6257,401.8402,6952.0
2025-05-16 10:00:00,402.74,404.14,401.99,404.14,6353.0,401.7504,403.147,401.0023,403.147,6353.0
2025-05-16 10:30:00,403.61,404.24,402.2,402.2,7798.0,402.6183,403.2467,401.2117,401.2117,7798.0
2025-05-16 11:00:00,402.17,403.08,401.93,402.3,4954.0,401.1818,402.0896,400.9424,401.3115,4954.0
2025-05-16 11:30:00,402.67,403.47,402.52,403.42,2185.0,401.6806,402.4786,401.531,402.4287,2185.0
2025-05-16 12:00:00,403.59,404.29,403.33,404.14,3053.0,402.5983,403.2966,402.339,403.147,3053.0
2025-05-16 12:30:00,404.09,404.23,403.66,404.02,4748.0,403.0971,403.2368,402.6682,403.0273,4748.0
2025-05-16 13:00:00,404.31,404.78,403.98,404.78,2901.0,403.3166,403.7854,402.9874,403.7854,2901.0
2025-05-16 13:30:00,404.11,405.48,404.1,404.81,4750.0,403.1171,404.4837,403.1071,403.8153,4750.0
2025-05-16 14:00:00,405.07,406.14,405.07,405.99,2040.0,404.0747,405.1421,404.0747,404.9924,2040.0
2025-05-16 14:30:00,405.9,407.45,405.62,407.41,8288.0,404.9027,406.4488,404.6233,406.4089,8288.0
2025-05-16 15:00:00,407.08,407.92,406.92,407.38,21559.0,406.0798,406.9177,405.9201,406.379,21559.0
2025-05-16 15:30:00,407.38,408.93,406.83,408.6,32579.0,406.379,407.9252,405.8304,407.596,32579.0
2025-05-19 09:30:00,404.45,404.45,402.51,403.61,5006.0,404.45,404.45,402.51,403.61,5006.0
2025-05-19 10:00:00,403.74,405.71,403.74,404.21,6150.0,403.74,405.71,403.74,404.21,6150.0
2025-05-19 10:30:00,404.36,405.74,404.22,404.24,3474.0,404.36,405.74,404.22,404.24,3474.0
2025-05-19 11:00:00,404.92,405.37,404.36,404.36,5695.0,404.92,405.37,404.36,404.36,5695.0
2025-05-19 11:30:00,404.29,404.71,403.51,404.18,2933.0,404.29,404.71,403.51,404.18,2933.0
2025-05-19 12:00:00,404.35,404.99,404.35,404.85,2497.0,404.35,404.99,404.35,404.85,2497.0
2025-05-19 12:30:00,404.61,405.69,404.6,405.5,2838.0,404.61,405.69,404.6,405.5,2838.0
2025-05-19 13:00:00,405.31,405.63,404.65,405.09,4612.0,405.31,405.63,404.65,405.09,4612.0
2025-05-19 13:30:00,405.07,405.6,404.88,405.46,4906.0,405.07,405.6,404.88,405.46,4906.0
2025-05-19 14:00:00,405.42,405.5,404.27,404.5,4707.0,405.42,405.5,404.27,404.5,4707.0
2025-05-19 14:30:00,404.56,404.96,404.45,404.75,2335.0,404.56,404.96,404.45,404.75,2335.0
2025-05-19 15:00:00,404.76,405.0,404.42,404.84,5031.0,404.76,405.0,404.42,404.84,5031.0
2025-05-19 15:30:00,404.85,406.43,404.85,406.16,36202.0,404.85,406.43,404.85,406.16,36202.0
2025-05-20 09:30:00,403.7,406.97,403.49,405.81,5132.0,403.7,406.97,403.49,405.81,5132.0
2025-05-20 10:00:00,405.06,408.04,405.05,406.75,9147.0,405.06,408.04,405.05,406.75,9147.0
2025-05-20 10:30:00,406.82,407.42,405.63,405.63,7572.0,406.82,407.42,405.63,405.63,7572.0
2025-05-20 11:00:00,404.89,406.4,404.89,405.92,1287.0,404.89,406.4,404.89,405.92,1287.0
2025-05-20 11:30:00,406.5,406.5,405.27,405.75,3133.0,406.5,406.5,405.27,405.75,3133.0
2025-05-20 12:00:00,405.42,405.42,404.75,404.79,5562.0,405.42,405.42,404.75,404.79,5562.0
2025-05-20 12:30:00,405.0,405.6,404.45,405.33,3078.0,405.0,405.6,404.45,405.33,3078.0
2025-05-20 13:00:00,405.36,405.38,405.3,405.31,706.0,405.36,405.38,405.3,405.31,706.0
2025-05-20 13:30:00,404.97,405.56,404.71,405.56,1510.0,404.97,405.56,404.71,405.56,1510.0
2025-05-20 14:00:00,405.48,405.58,403.63,403.99,6711.0,405.48,405.58,403.63,403.99,6711.0
2025-05-20 14:30:00,403.96,404.12,402.91,403.13,6610.0,403.96,404.12,402.91,403.13,6610.0
2025-05-20 15:00:00,403.24,403.4,402.2,402.28,7891.0,403.24,403.4,402.2,402.28,7891.0
2025-05-20 15:30:00,402.06,403.6,401.56,403.35,31071.0,402.06,403.6,401.56,403.35,31071.0
2025-05-21 09:30:00,398.45,400.42,396.53,396.69,4515.0,398.45,400.42,396.53,396.69,4515.0
2025-05-21 10:00:00,397.69,398.16,396.54,396.57,7473.0,397.69,398.16,396.54,396.57,7473.0
2025-05-21 10:30:00,396.6,397.22,395.14,396.06,11084.0,396.6,397.22,395.14,396.06,11084.0
2025-05-21 11:00:00,395.97,397.12,395.76,396.0,2210.0,395.97,397.12,395.76,396.0,2210.0
2025-05-21 11:30:00,395.76,396.68,395.76,396.53,2581.0,395.76,396.68,395.76,396.53,2581.0
2025-05-21 12:00:00,396.67,396.87,396.2,396.61,2416.0,396.67,396.87,396.2,396.61,2416.0
2025-05-21 12:30:00,397.09,397.63,396.63,396.68,23886.0,397.09,397.63,396.63,396.68,23886.0
2025-05-21 13:00:00,396.13,396.28,391.12,391.12,3776.0,396.13,396.28,391.12,391.12,3776.0
2025-05-21 13:30:00,390.29,393.14,390.29,391.31,6203.0,390.29,393.14,390.29,391.31,6203.0
2025-05-21 14:00:00,391.31,391.4,389.44,389.59,7902.0,391.31,391.4,389.44,389.59,7902.0
2025-05-21 14:30:00,389.96,390.78,389.81,390.54,5489.0,389.96,390.78,389.81,390.54,5489.0
2025-05-21 15:00:00,390.46,390.74,388.73,389.23,4955.0,390.46,390.74,388.73,389.23,4955.0
2025-05-21 15:30:00,389.24,390.18,388.66,388.66,29134.0,389.24,390.18,388.66,388.66,29134.0
2025-05-22 09:30:00,386.18,387.56,384.48,387.56,5462.0,386.18,387.56,384.48,387.56,5462.0
2025-05-22 10:00:00,387.16,387.9,386.15,386.3,5240.0,387.16,387.9,386.15,386.3,5240.0
2025-05-22 10:30:00,386.18,386.61,385.56,386.26,7920.0,386.18,386.61,385.56,386.26,7920.0
2025-05-22 11:00:00,386.26,388.03,385.93,385.93,3538.0,386.26,388.03,385.93,385.93,3538.0
2025-05-22 11:30:00,386.53,387.78,386.35,387.47,1400.0,386.53,387.78,386.35,387.47,1400.0
2025-05-22 12:00:00,387.17,388.5,386.97,387.41,6307.0,387.17,388.5,386.97,387.41,6307.0
2025-05-22 12:30:00,387.31,387.31,386.21,386.21,2183.0,387.31,387.31,386.21,386.21,2183.0
2025-05-22 13:00:00,386.41,387.63,386.11,387.63,1669.0,386.41,387.63,386.11,387.63,1669.0
2025-05-22 13:30:00,387.51,388.38,387.51,388.38,3156.0,387.51,388.38,387.51,388.38,3156.0
2025-05-22 14:00:00,388.1,389.03,388.1,388.99,4000.0,388.1,389.03,388.1,388.99,4000.0
2025-05-22 14:30:00,389.13,389.99,388.61,389.76,4307.0,389.13,389.99,388.61,389.76,4307.0
2025-05-22 15:00:00,389.79,391.05,389.74,390.81,11701.0,389.79,391.05,389.74,390.81,11701.0
2025-05-22 15:30:00,391.05,391.8,389.4,389.47,34641.0,391.05,391.8,389.4,389.47,34641.0
2025-05-23 09:30:00,388.53,388.54,384.38,384.86,6504.0,388.53,388.54,384.38,384.86,6504.0
2025-05-23 10:00:00,386.13,388.68,385.23,386.21,4247.0,386.13,388.68,385.23,386.21,4247.0
2025-05-23 10:30:00,385.97,386.57,384.8,384.8,1811.0,385.97,386.57,384.8,384.8,1811.0
2025-05-23 11:00:00,385.37,387.07,384.72,386.94,3550.0,385.37,387.07,384.72,386.94,3550.0
2025-05-23 11:30:00,387.48,387.5,385.78,385.78,2977.0,387.48,387.5,385.78,385.78,2977.0
2025-05-23 12:00:00,386.04,386.04,384.95,385.98,7042.0,386.04,386.04,384.95,385.98,7042.0
2025-05-23 12:30:00,385.8,386.86,385.8,386.67,1712.0,385.8,386.86,385.8,386.67,1712.0
2025-05-23 13:00:00,386.47,388.17,386.47,387.97,2740.0,386.47,388.17,386.47,387.97,2740.0
2025-05-23 13:30:00,388.05,388.05,386.92,387.63,2972.0,388.05,388.05,386.92,387.63,2972.0
2025-05-23 14:00:00,388.04,388.36,387.26,387.26,1999.0,388.04,388.36,387.26,387.26,1999.0
2025-05-23 14:30:00,387.94,388.37,387.83,388.23,3420.0,387.94,388.37,387.83,388.23,3420.0
2025-05-23 15:00:00,388.23,388.6,387.48,387.63,2743.0,388.23,388.6,387.48,387.63,2743.0
2025-05-23 15:30:00,387.59,388.23,386.73,386.93,35000.0,387.59,388.23,386.73,386.93,35000.0
2025-05-27 09:30:00,390.0,392.5,387.94,390.0,5907.0,390.0,392.5,387.94,390.0,5907.0
2025-05-27 10:00:00,390.67,393.25,390.51,393.17,6710.0,390.67,393.25,390.51,393.17,6710.0
2025-05-27 10:30:00,393.4,394.33,392.99,394.33,4183.0,393.4,394.33,392.99,394.33,4183.0
2025-05-27 11:00:00,394.42,395.14,393.75,394.76,9046.0,394.42,395.14,393.75,394.76,9046.0
2025-05-27 11:30:00,394.78,395.61,394.24,395.18,6361.0,394.78,395.61,394.24,395.18,6361.0
2025-05-27 12:00:00,395.22,398.03,395.21,398.0,9781.0,395.22,398.03,395.21,398.0,9781.0
2025-05-27 12:30:00,397.86,398.65,397.63,398.23,3713.0,397.86,398.65,397.63,398.23,3713.0
2025-05-27 13:00:00,398.14,399.92,397.72,399.61,12280.0,398.14,399.92,397.72,399.61,12280.0
2025-05-27 13:30:00,399.62,400.52,399.23,399.97,9110.0,399.62,400.52,399.23,399.97,9110.0
2025-05-27 14:00:00,400.31,401.32,399.92,399.92,6365.0,400.31,401.32,399.92,399.92,6365.0
2025-05-27 14:30:00,400.11,400.21,399.31,399.31,8114.0,400.11,400.21,399.31,399.31,8114.0
2025-05-27 15:00:00,399.36,400.0,399.1,399.49,19390.0,399.36,400.0,399.1,399.49,19390.0
2025-05-27 15:30:00,399.33,400.7,398.35,399.11,37250.0,399.33,400.7,398.35,399.11,37250.0
2025-05-28 09:30:00,399.78,399.78,396.12,396.12,3701.0,399.78,399.78,396.12,396.12,3701.0
2025-05-28 10:00:00,399.23,399.23,395.65,395.99,8530.0,399.23,399.23,395.65,395.99,8530.0
2025-05-28 10:30:00,395.88,397.18,394.37,394.37,4321.0,395.88,397.18,394.37,394.37,4321.0
2025-05-28 11:00:00,393.31,394.35,393.08,393.08,3440.0,393.31,394.35,393.08,393.08,3440.0
2025-05-28 11:30:00,392.99,392.99,391.63,392.19,3127.0,392.99,392.99,391.63,392.19,3127.0
2025-05-28 12:00:00,392.49,392.99,391.8,392.3,3799.0,392.49,392.99,391.8,392.3,3799.0
2025-05-28 12:30:00,392.1,392.91,391.95,392.36,4135.0,392.1,392.91,391.95,392.36,4135.0
2025-05-28 13:00:00,392.08,393.39,391.96,392.33,3363.0,392.08,393.39,391.96,392.33,3363.0
2025-05-28 13:30:00,391.94,391.95,390.62,391.18,3672.0,391.94,391.95,390.62,391.18,3672.0
2025-05-28 14:00:00,391.18,391.79,391.1,391.79,3327.0,391.18,391.79,391.1,391.79,3327.0
2025-05-28 14:30:00,391.53,391.82,389.3,389.95,5633.0,391.53,391.82,389.3,389.95,5633.0
2025-05-28 15:00:00,389.68,390.86,389.58,389.86,8070.0,389.68,390.86,389.58,389.86,8070.0
2025-05-28 15:30:00,390.25,390.3,388.1,388.13,36018.0,390.25,390.3,388.1,388.13,36018.0
2025-05-29 09:30:00,389.84,390.73,389.14,390.73,2792.0,389.84,390.73,389.14,390.73,2792.0
2025-05-29 10:00:00,389.73,389.73,386.56,387.94,6313.0,389.73,389.73,386.56,387.94,6313.0
2025-05-29 10:30:00,386.47,386.47,384.59,385.31,6699.0,386.47,386.47,384.59,385.31,6699.0
2025-05-29 11:00:00,386.09,386.86,385.14,386.64,2249.0,386.09,386.86,385.14,386.64,2249.0
2025-05-29 11:30:00,386.18,386.7,385.25,385.25,5410.0,386.18,386.7,385.25,385.25,5410.0
2025-05-29 12:00:00,385.24,386.43,384.98,386.3,3432.0,385.24,386.43,384.98,386.3,3432.0
2025-05-29 12:30:00,386.41,387.06,386.17,386.8,2942.0,386.41,387.06,386.17,386.8,2942.0
2025-05-29 13:00:00,386.93,387.46,386.33,386.48,2131.0,386.93,387.46,386.33,386.48,2131.0
2025-05-29 13:30:00,386.14,387.27,386.14,386.2,3160.0,386.14,387.27,386.14,386.2,3160.0
2025-05-29 14:00:00,386.3,386.93,385.41,385.55,2379.0,386.3,386.93,385.41,385.55,2379.0
2025-05-29 14:30:00,386.73,388.11,386.7,386.81,7359.0,386.73,388.11,386.7,386.81,7359.0
2025-05-29 15:00:00,386.98,387.3,386.36,387.16,3503.0,386.98,387.3,386.36,387.16,3503.0
2025-05-29 15:30:00,387.04,387.81,386.9,387.0,29813.0,387.04,387.81,386.9,387.0,29813.0
2025-05-30 09:30:00,386.13,386.13,382.37,382.69,11041.0,386.13,386.13,382.37,382.69,11041.0
2025-05-30 10:00:00,383.57,384.08,383.11,383.27,5200.0,383.57,384.08,383.11,383.27,5200.0
2025-05-30 10:30:00,383.28,384.34,381.73,381.97,35885.0,383.28,384.34,381.73,381.97,35885.0
2025-05-30 11:00:00,381.87,382.35,380.84,381.9,5858.0,381.87,382.35,380.84,381.9,5858.0
2025-05-30 11:30:00,381.17,381.21,379.97,380.25,3519.0,381.17,381.21,379.97,380.25,3519.0
2025-05-30 12:00:00,380.25,381.49,378.73,378.73,4667.0,380.25,381.49,378.73,378.73,4667.0
2025-05-30 12:30:00,378.72,378.73,375.68,375.71,10274.0,378.72,378.73,375.68,375.71,10274.0
2025-05-30 13:00:00,375.62,377.02,375.62,377.0,13725.0,375.62,377.02,375.62,377.0,13725.0
2025-05-30 13:30:00,377.26,377.87,377.0,377.05,10104.0,377.26,377.87,377.0,377.05,10104.0
2025-05-30 14:00:00,377.23,378.65,376.24,378.19,29952.0,377.23,378.65,376.24,378.19,29952.0
2025-05-30 14:30:00,377.86,378.6,377.51,378.55,7085.0,377.86,378.6,377.51,378.55,7085.0
2025-05-30 15:00:00,378.85,380.08,378.78,380.02,9172.0,378.85,380.08,378.78,380.02,9172.0
2025-05-30 15:30:00,380.07,380.58,378.32,380.07,64323.0,380.07,380.58,378.32,380.07,64323.0
2025-06-02 09:30:00,376.53,379.09,368.71,369.44,14865.0,376.53,379.09,368.71,369.44,14865.0
2025-06-02 10:00:00,369.11,372.17,368.75,371.64,6486.0,369.11,372.17,368.75,371.64,6486.0
2025-06-02 10:30:00,371.64,372.2,370.45,371.04,4527.0,371.64,372.2,370.45,371.04,4527.0
2025-06-02 11:00:00,371.68,372.84,370.23,371.24,14850.0,371.68,372.84,370.23,371.24,14850.0
2025-06-02 11:30:00,371.3,371.3,369.98,370.06,9680.0,371.3,371.3,369.98,370.06,9680.0
2025-06-02 12:00:00,369.74,370.05,368.92,369.22,4564.0,369.74,370.05,368.92,369.22,4564.0
2025-06-02 12:30:00,369.28,370.6,369.16,370.59,5070.0,369.28,370.6,369.16,370.59,5070.0
2025-06-02 13:00:00,370.71,370.71,369.12,369.47,4720.0,370.71,370.71,369.12,369.47,4720.0
2025-06-02 13:30:00,369.41,370.11,369.4,369.71,5454.0,369.41,370.11,369.4,369.71,5454.0
2025-06-02 14:00:00,370.09,370.75,370.02,370.09,6577.0,370.09,370.75,370.02,370.09,6577.0
2025-06-02 14:30:00,370.37,370.69,369.8,370.12,12617.0,370.37,370.69,369.8,370.12,12617.0
2025-06-02 15:00:00,370.1,371.96,369.99,371.96,10142.0,370.1,371.96,369.99,371.96,10142.0
2025-06-02 15:30:00,372.16,372.71,371.22,372.37,38135.0,372.16,372.71,371.22,372.37,38135.0
2025-06-03 09:30:00,372.21,373.38,369.7,371.79,12347.0,372.21,373.38,369.7,371.79,12347.0
2025-06-03 10:00:00,372.14,374.67,370.75,374.67,8630.0,372.14,374.67,370.75,374.67,8630.0
2025-06-03 10:30:00,374.52,376.38,373.63,375.82,6925.0,374.52,376.38,373.63,375.82,6925.0
2025-06-03 11:00:00,375.79,376.12,374.42,374.42,5715.0,375.79,376.12,374.42,374.42,5715.0
2025-06-03 11:30:00,374.58,375.8,374.31,375.56,5113.0,374.58,375.8,374.31,375.56,5113.0
2025-06-03 12:00:00,375.71,376.55,375.35,376.07,3093.0,375.71,376.55,375.35,376.07,3093.0
2025-06-03 12:30:00,376.28,376.28,375.23,375.69,2821.0,376.28,376.28,375.23,375.69,2821.0
2025-06-03 13:00:00,375.93,376.3,375.59,375.97,3125.0,375.93,376.3,375.59,375.97,3125.0
2025-06-03 13:30:00,375.96,376.32,375.57,375.57,6687.0,375.96,376.32,375.57,375.57,6687.0
2025-06-03 14:00:00,375.63,376.76,374.74,376.73,3453.0,375.63,376.76,374.74,376.73,3453.0
2025-06-03 14:30:00,376.75,377.88,376.59,377.65,7803.0,376.75,377.88,376.59,377.65,7803.0
2025-06-03 15:00:00,377.93,378.18,377.54,377.54,4843.0,377.93,378.18,377.54,377.54,4843.0
2025-06-03 15:30:00,378.01,379.01,377.82,378.61,36084.0,378.01,379.01,377.82,378.61,36084.0
2025-06-04 09:30:00,379.77,383.06,379.77,381.42,24504.0,379.77,383.06,379.77,381.42,24504.0
2025-06-04 10:00:00,381.99,381.99,380.35,381.35,3041.0,381.99,381.99,380.35,381.35,3041.0
2025-06-04 10:30:00,381.4,381.66,379.53,380.52,4384.0,381.4,381.66,379.53,380.52,4384.0
2025-06-04 11:00:00,380.09,381.52,379.81,380.92,5828.0,380.09,381.52,379.81,380.92,5828.0
2025-06-04 11:30:00,380.85,381.67,380.32,380.93,3938.0,380.85,381.67,380.32,380.93,3938.0
2025-06-04 12:00:00,380.67,380.67,379.24,380.3,3702.0,380.67,380.67,379.24,380.3,3702.0
2025-06-04 12:30:00,380.17,381.88,380.16,381.81,8856.0,380.17,381.88,380.16,381.81,8856.0
2025-06-04 13:00:00,381.69,382.76,381.69,382.23,2654.0,381.69,382.76,381.69,382.23,2654.0
2025-06-04 13:30:00,383.04,383.05,382.22,382.62,3530.0,383.04,383.05,382.22,382.62,3530.0
2025-06-04 14:00:00,383.0,383.87,382.68,382.68,4836.0,383.0,383.87,382.68,382.68,4836.0
2025-06-04 14:30:00,382.68,383.08,382.07,382.61,5143.0,382.68,383.08,382.07,382.61,5143.0
2025-06-04 15:00:00,382.54,382.61,382.07,382.31,4598.0,382.54,382.61,382.07,382.31,4598.0
2025-06-04 15:30:00,382.48,383.13,381.88,381.88,27538.0,382.48,383.13,381.88,381.88,27538.0
2025-06-05 09:30:00,382.0,382.0,378.85,380.08,5013.0,382.0,382.0,378.85,380.08,5013.0
2025-06-05 10:00:00,380.08,381.01,379.46,380.78,3080.0,380.08,381.01,379.46,380.78,3080.0
2025-06-05 10:30:00,381.33,381.33,379.08,381.23,2773.0,381.33,381.33,379.08,381.23,2773.0
2025-06-05 11:00:00,381.23,381.82,380.61,381.44,3700.0,381.23,381.82,380.61,381.44,3700.0
2025-06-05 11:30:00,381.44,382.33,381.44,382.33,3013.0,381.44,382.33,381.44,382.33,3013.0
2025-06-05 12:00:00,382.83,382.83,381.79,381.79,5305.0,382.83,382.83,381.79,381.79,5305.0
2025-06-05 12:30:00,381.93,382.01,379.23,380.03,3654.0,381.93,382.01,379.23,380.03,3654.0
2025-06-05 13:00:00,380.08,381.65,380.08,381.38,3298.0,380.08,381.65,380.08,381.38,3298.0
2025-06-05 13:30:00,380.72,382.16,380.72,381.56,3925.0,380.72,382.16,380.72,381.56,3925.0
2025-06-05 14:00:00,381.23,381.27,380.26,380.99,6962.0,381.23,381.27,380.26,380.99,6962.0
2025-06-05 14:30:00,380.69,381.8,380.69,381.13,8686.0,380.69,381.8,380.69,381.13,8686.0
2025-06-05 15:00:00,380.65,381.01,378.36,379.21,5852.0,380.65,381.01,378.36,379.21,5852.0
2025-06-05 15:30:00,379.71,380.49,378.58,378.77,29578.0,379.71,380.49,378.58,378.77,29578.0
2025-06-06 09:30:00,380.98,386.44,380.55,381.4,3886.0,380.98,386.44,380.55,381.4,3886.0
2025-06-06 10:00:00,381.4,381.4,380.18,381.21,3361.0,381.4,381.4,380.18,381.21,3361.0
2025-06-06 10:30:00,381.15,381.27,380.18,380.21,2031.0,381.15,381.27,380.18,380.21,2031.0
2025-06-06 11:00:00,380.68,381.33,376.64,377.88,9313.0,380.68,381.33,376.64,377.88,9313.0
2025-06-06 11:30:00,378.27,378.68,376.69,377.49,6325.0,378.27,378.68,376.69,377.49,6325.0
2025-06-06 12:00:00,377.95,378.19,377.17,377.55,1910.0,377.95,378.19,377.17,377.55,1910.0
2025-06-06 12:30:00,377.99,378.03,376.0,376.94,9351.0,377.99,378.03,376.0,376.94,9351.0
2025-06-06 13:00:00,377.49,377.69,376.58,377.56,3961.0,377.49,377.69,376.58,377.56,3961.0
2025-06-06 13:30:00,377.85,378.08,377.55,377.95,2700.0,377.85,378.08,377.55,377.95,2700.0
2025-06-06 14:00:00,378.0,378.95,378.0,378.19,7073.0,378.0,378.95,378.0,378.19,7073.0
2025-06-06 14:30:00,378.3,379.03,378.29,378.71,4710.0,378.3,379.03,378.29,378.71,4710.0
2025-06-06 15:00:00,378.96,379.49,378.63,378.81,6868.0,378.96,379.49,378.63,378.81,6868.0
2025-06-06 15:30:00,378.76,379.54,377.77,378.51,42932.0,378.76,379.54,377.77,378.51,42932.0
2025-06-09 09:30:00,380.63,380.63,378.66,379.14,4249.0,380.63,380.63,378.66,379.14,4249.0
2025-06-09 10:00:00,378.99,380.48,378.99,379.94,5851.0,378.99,380.48,378.99,379.94,5851.0
2025-06-09 10:30:00,380.59,380.96,378.74,378.94,10599.0,380.59,380.96,378.74,378.94,10599.0
2025-06-09 11:00:00,378.99,380.06,378.93,379.64,13960.0,378.99,380.06,378.93,379.64,13960.0
2025-06-09 11:30:00,379.74,380.18,378.73,378.83,5660.0,379.74,380.18,378.73,378.83,5660.0
2025-06-09 12:00:00,378.94,379.51,378.4,379.48,6224.0,378.94,379.51,378.4,379.48,6224.0
2025-06-09 12:30:00,379.47,380.08,378.87,379.97,19527.0,379.47,380.08,378.87,379.97,19527.0
2025-06-09 13:00:00,379.97,380.86,379.7,380.68,8074.0,379.97,380.86,379.7,380.68,8074.0
2025-06-09 13:30:00,380.71,380.94,379.8,379.8,5068.0,380.71,380.94,379.8,379.8,5068.0
2025-06-09 14:00:00,379.52,380.19,379.31,380.17,6693.0,379.52,380.19,379.31,380.17,6693.0
2025-06-09 14:30:00,380.18,382.45,379.74,381.94,21111.0,380.18,382.45,379.74,381.94,21111.0
2025-06-09 15:00:00,381.82,382.4,380.5,380.73,15841.0,381.82,382.4,380.5,380.73,15841.0
2025-06-09 15:30:00,380.73,380.87,378.6,379.18,50081.0,380.73,380.87,378.6,379.18,50081.0
2025-06-10 09:30:00,379.62,381.06,377.9,381.06,6706.0,379.62,381.06,377.9,381.06,6706.0
2025-06-10 10:00:00,381.19,382.91,380.77,381.2,10696.0,381.19,382.91,380.77,381.2,10696.0
2025-06-10 10:30:00,381.03,381.63,380.18,380.54,3355.0,381.03,381.63,380.18,380.54,3355.0
2025-06-10 11:00:00,380.28,380.55,378.93,379.85,4901.0,380.28,380.55,378.93,379.85,4901.0
2025-06-10 11:30:00,379.74,380.46,378.84,380.24,9513.0,379.74,380.46,378.84,380.24,9513.0
2025-06-10 12:00:00,380.48,380.48,378.43,378.72,5675.0,380.48,380.48,378.43,378.72,5675.0
2025-06-10 12:30:00,378.83,379.46,378.6,379.46,4964.0,378.83,379.46,378.6,379.46,4964.0
2025-06-10 13:00:00,379.57,380.33,379.16,380.18,8095.0,379.57,380.33,379.16,380.18,8095.0
2025-06-10 13:30:00,380.11,380.55,379.98,380.04,3595.0,380.11,380.55,379.98,380.04,3595.0
2025-06-10 14:00:00,379.97,380.0,378.33,378.4,12559.0,379.97,380.0,378.33,378.4,12559.0
2025-06-10 14:30:00,378.59,379.16,378.17,379.12,7855.0,378.59,379.16,378.17,379.12,7855.0
2025-06-10 15:00:00,379.45,379.56,378.34,378.96,12040.0,379.45,379.56,378.34,378.96,12040.0
2025-06-10 15:30:00,378.93,379.03,377.44,378.33,32169.0,378.93,379.03,377.44,378.33,32169.0
2025-06-11 09:30:00,380.5,380.5,377.46,379.78,14517.0,380.5,380.5,377.46,379.78,14517.0
2025-06-11 10:00:00,379.91,379.91,376.94,377.34,4749.0,379.91,379.91,376.94,377.34,4749.0
2025-06-11 10:30:00,376.93,377.44,374.84,376.31,6031.0,376.93,377.44,374.84,376.31,6031.0
2025-06-11 11:00:00,376.62,376.84,376.08,376.19,1507.0,376.62,376.84,376.08,376.19,1507.0
2025-06-11 11:30:00,376.25,376.25,374.49,375.16,2589.0,376.25,376.25,374.49,375.16,2589.0
2025-06-11 12:00:00,375.46,375.46,374.69,375.02,3277.0,375.46,375.46,374.69,375.02,3277.0
2025-06-11 12:30:00,375.17,375.46,374.64,375.28,4687.0,375.17,375.46,374.64,375.28,4687.0
2025-06-11 13:00:00,375.57,376.17,375.49,376.14,1899.0,375.57,376.17,375.49,376.14,1899.0
2025-06-11 13:30:00,376.03,376.22,374.6,374.6,5260.0,376.03,376.22,374.6,374.6,5260.0
2025-06-11 14:00:00,374.74,374.74,369.75,369.75,6948.0,374.74,374.74,369.75,369.75,6948.0
2025-06-11 14:30:00,370.47,371.71,369.64,369.9,6358.0,370.47,371.71,369.64,369.9,6358.0
2025-06-11 15:00:00,369.61,369.91,368.94,369.16,6396.0,369.61,369.91,368.94,369.16,6396.0
2025-06-11 15:30:00,369.13,369.58,368.15,368.93,28211.0,369.13,369.58,368.15,368.93,28211.0
2025-06-12 09:30:00,366.23,370.03,361.26,362.02,10784.0,366.23,370.03,361.26,362.02,10784.0
2025-06-12 10:00:00,362.02,366.65,361.77,366.65,15934.0,362.02,366.65,361.77,366.65,15934.0
2025-06-12 10:30:00,366.65,367.12,366.11,366.28,3730.0,366.65,367.12,366.11,366.28,3730.0
2025-06-12 11:00:00,366.49,366.5,365.11,365.75,5750.0,366.49,366.5,365.11,365.75,5750.0
2025-06-12 11:30:00,366.18,366.53,365.41,366.22,7728.0,366.18,366.53,365.41,366.22,7728.0
2025-06-12 12:00:00,366.02,366.5,365.57,365.98,4230.0,366.02,366.5,365.57,365.98,4230.0
2025-06-12 12:30:00,365.9,367.12,365.64,366.72,2141.0,365.9,367.12,365.64,366.72,2141.0
2025-06-12 13:00:00,366.84,366.91,366.16,366.62,20497.0,366.84,366.91,366.16,366.62,20497.0
2025-06-12 13:30:00,366.55,367.53,366.55,367.1,2941.0,366.55,367.53,366.55,367.1,2941.0
2025-06-12 14:00:00,367.17,367.41,366.64,367.08,5351.0,367.17,367.41,366.64,367.08,5351.0
2025-06-12 14:30:00,367.31,367.42,366.47,366.51,4328.0,367.31,367.42,366.47,366.51,4328.0
2025-06-12 15:00:00,366.4,366.69,365.56,365.56,3617.0,366.4,366.69,365.56,365.56,3617.0
2025-06-12 15:30:00,365.61,366.86,365.11,366.86,28992.0,365.61,366.86,365.11,366.86,28992.0
2025-06-13 09:30:00,360.77,363.49,359.4,360.49,17447.0,360.77,363.49,359.4,360.49,17447.0
2025-06-13 10:00:00,361.19,362.47,359.2,359.74,5673.0,361.19,362.47,359.2,359.74,5673.0
2025-06-13 10:30:00,359.93,360.57,357.92,360.56,5102.0,359.93,360.57,357.92,360.56,5102.0
2025-06-13 11:00:00,360.44,361.09,360.26,360.68,1989.0,360.44,361.09,360.26,360.68,1989.0
2025-06-13 11:30:00,360.83,361.33,360.3,361.29,6817.0,360.83,361.33,360.3,361.29,6817.0
2025-06-13 12:00:00,361.08,362.11,360.95,360.95,6184.0,361.08,362.11,360.95,360.95,6184.0
2025-06-13 12:30:00,360.95,360.95,359.18,359.66,6811.0,360.95,360.95,359.18,359.66,6811.0
2025-06-13 13:00:00,359.75,359.75,358.71,358.71,2312.0,359.75,359.75,358.71,358.71,2312.0
2025-06-13 13:30:00,358.64,358.64,357.63,357.67,3997.0,358.64,358.64,357.63,357.67,3997.0
2025-06-13 14:00:00,357.9,358.03,355.68,355.68,5925.0,357.9,358.03,355.68,355.68,5925.0
2025-06-13 14:30:00,355.73,356.86,354.92,356.09,6529.0,355.73,356.86,354.92,356.09,6529.0
2025-06-13 15:00:00,356.33,356.6,354.87,354.91,9300.0,356.33,356.6,354.87,354.91,9300.0
2025-06-13 15:30:00,355.23,356.68,354.4,356.6,43000.0,355.23,356.68,354.4,356.6,43000.0
2025-06-16 09:30:00,361.32,361.44,357.58,358.95,17854.0,361.32,361.44,357.58,358.95,17854.0
2025-06-16 10:00:00,358.63,360.43,358.63,359.09,6766.0,358.63,360.43,358.63,359.09,6766.0
2025-06-16 10:30:00,359.35,359.98,358.5,358.5,3433.0,359.35,359.98,358.5,358.5,3433.0
2025-06-16 11:00:00,357.81,357.81,355.54,355.54,3973.0,357.81,357.81,355.54,355.54,3973.0
2025-06-16 11:30:00,356.32,356.32,354.87,355.49,5358.0,356.32,356.32,354.87,355.49,5358.0
2025-06-16 12:00:00,356.04,356.88,355.75,356.86,2296.0,356.04,356.88,355.75,356.86,2296.0
2025-06-16 12:30:00,356.84,358.04,356.83,357.28,5650.0,356.84,358.04,356.83,357.28,5650.0
2025-06-16 13:00:00,357.28,358.46,357.28,358.23,1742.0,357.28,358.46,357.28,358.23,1742.0
2025-06-16 13:30:00,358.39,359.09,357.72,357.72,5112.0,358.39,359.09,357.72,357.72,5112.0
2025-06-16 14:00:00,357.87,358.32,357.77,357.77,2954.0,357.87,358.32,357.77,357.77,2954.0
2025-06-16 14:30:00,358.22,358.69,357.92,358.4,3246.0,358.22,358.69,357.92,358.4,3246.0
2025-06-16 15:00:00,358.49,358.66,357.43,357.44,7369.0,358.49,358.66,357.43,357.44,7369.0
2025-06-16 15:30:00,357.39,358.95,357.17,358.85,24900.0,357.39,358.95,357.17,358.85,24900.0
2025-06-17 09:30:00,355.36,358.36,355.36,357.59,3626.0,355.36,358.36,355.36,357.59,3626.0
2025-06-17 10:00:00,358.25,359.84,358.16,359.44,9044.0,358.25,359.84,358.16,359.44,9044.0
2025-06-17 10:30:00,359.44,359.53,357.58,357.91,7278.0,359.44,359.53,357.58,357.91,7278.0
2025-06-17 11:00:00,357.91,358.83,356.9,357.32,12823.0,357.91,358.83,356.9,357.32,12823.0
2025-06-17 11:30:00,357.18,358.07,357.18,357.31,7961.0,357.18,358.07,357.18,357.31,7961.0
2025-06-17 12:00:00,357.69,358.33,357.42,358.0,7536.0,357.69,358.33,357.42,358.0,7536.0
2025-06-17 12:30:00,358.21,359.08,357.38,357.38,18995.0,358.21,359.08,357.38,357.38,18995.0
2025-06-17 13:00:00,357.5,358.17,356.74,356.9,4212.0,357.5,358.17,356.74,356.9,4212.0
2025-06-17 13:30:00,356.5,357.12,355.65,356.67,4009.0,356.5,357.12,355.65,356.67,4009.0
2025-06-17 14:00:00,356.22,356.22,355.07,355.34,4269.0,356.22,356.22,355.07,355.34,4269.0
2025-06-17 14:30:00,355.83,356.31,355.01,356.16,13066.0,355.83,356.31,355.01,356.16,13066.0
2025-06-17 15:00:00,356.16,356.16,354.23,356.14,18766.0,356.16,356.16,354.23,356.14,18766.0
2025-06-17 15:30:00,356.24,356.32,354.93,356.03,20734.0,356.24,356.32,354.93,356.03,20734.0
2025-06-18 09:30:00,355.57,358.47,355.11,358.06,10136.0,355.57,358.47,355.11,358.06,10136.0
2025-06-18 10:00:00,359.1,361.11,357.9,361.11,2300.0,359.1,361.11,357.9,361.11,2300.0
2025-06-18 10:30:00,361.29,361.29,358.82,359.34,6065.0,361.29,361.29,358.82,359.34,6065.0
2025-06-18 11:00:00,359.89,359.97,358.79,358.96,2434.0,359.89,359.97,358.79,358.96,2434.0
2025-06-18 11:30:00,358.95,359.31,358.35,358.37,5304.0,358.95,359.31,358.35,358.37,5304.0
2025-06-18 12:00:00,358.51,359.08,358.33,358.54,4415.0,358.51,359.08,358.33,358.54,4415.0
2025-06-18 12:30:00,358.25,358.58,357.58,358.16,3253.0,358.25,358.58,357.58,358.16,3253.0
2025-06-18 13:00:00,358.0,358.01,356.38,356.69,4384.0,358.0,358.01,356.38,356.69,4384.0
2025-06-18 13:30:00,356.37,357.91,356.0,357.27,13647.0,356.37,357.91,356.0,357.27,13647.0
2025-06-18 14:00:00,357.71,358.49,356.18,357.27,13332.0,357.71,358.49,356.18,357.27,13332.0
2025-06-18 14:30:00,357.27,358.79,355.22,355.58,11621.0,357.27,358.79,355.22,355.58,11621.0
2025-06-18 15:00:00,355.33,357.06,354.8,354.81,8180.0,355.33,357.06,354.8,354.81,8180.0
2025-06-18 15:30:00,354.61,355.81,354.48,355.28,55379.0,354.61,355.81,354.48,355.28,55379.0
2025-06-20 09:30:00,357.35,358.67,355.43,355.44,34119.0,357.35,358.67,355.43,355.44,34119.0
2025-06-20 10:00:00,356.12,356.3,353.88,354.69,14543.0,356.12,356.3,353.88,354.69,14543.0
2025-06-20 10:30:00,354.68,355.22,352.95,353.99,6581.0,354.68,355.22,352.95,353.99,6581.0
2025-06-20 11:00:00,353.38,353.49,352.78,353.01,5877.0,353.38,353.49,352.78,353.01,5877.0
2025-06-20 11:30:00,353.46,353.46,352.26,352.49,4605.0,353.46,353.46,352.26,352.49,4605.0
2025-06-20 12:00:00,351.38,351.83,350.59,351.31,6419.0,351.38,351.83,350.59,351.31,6419.0
2025-06-20 12:30:00,351.09,351.32,350.61,350.9,3880.0,351.09,351.32,350.61,350.9,3880.0
2025-06-20 13:00:00,351.28,351.42,349.27,349.27,6547.0,351.28,351.42,349.27,349.27,6547.0
2025-06-20 13:30:00,349.42,350.59,349.42,350.59,3922.0,349.42,350.59,349.42,350.59,3922.0
2025-06-20 14:00:00,350.26,350.33,349.6,349.94,3158.0,350.26,350.33,349.6,349.94,3158.0
2025-06-20 14:30:00,350.13,350.47,349.78,349.86,4130.0,350.13,350.47,349.78,349.86,4130.0
2025-06-20 15:00:00,350.23,351.46,350.23,350.65,14067.0,350.23,351.46,350.23,350.65,14067.0
2025-06-20 15:30:00,350.71,355.06,350.32,354.87,64828.0,350.71,355.06,350.32,354.87,64828.0